date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,86.25,86.57,85.97,86.37,31200.0,86.25,86.57,85.97,86.37,31200.0
2004-01-23 10:00:00,86.37,86.7,86.2,86.56,55400.0,86.37,86.7,86.2,86.56,55400.0
2004-01-23 10:30:00,86.54,86.7,86.39,86.6,32300.0,86.54,86.7,86.39,86.6,32300.0
2004-01-23 11:00:00,86.55,86.66,86.22,86.24,16400.0,86.55,86.66,86.22,86.24,16400.0
2004-01-23 11:30:00,86.2,86.43,86.13,86.17,24000.0,86.2,86.43,86.13,86.17,24000.0
2004-01-23 12:00:00,86.17,86.17,85.87,85.94,27100.0,86.17,86.17,85.87,85.94,27100.0
2004-01-23 12:30:00,85.93,86.07,85.84,85.97,31900.0,85.93,86.07,85.84,85.97,31900.0
2004-01-23 13:00:00,85.96,85.96,85.77,85.77,23500.0,85.96,85.96,85.77,85.77,23500.0
2004-01-23 13:30:00,85.77,85.77,85.58,85.61,41500.0,85.77,85.77,85.58,85.61,41500.0
2004-01-23 14:00:00,85.59,85.8,85.45,85.71,31000.0,85.59,85.8,85.45,85.71,31000.0
2004-01-23 14:30:00,85.71,85.8,85.64,85.69,27000.0,85.71,85.8,85.64,85.69,27000.0
2004-01-23 15:00:00,85.74,85.76,85.48,85.62,40200.0,85.74,85.76,85.48,85.62,40200.0
2004-01-23 15:30:00,85.62,86.0,85.61,85.71,55300.0,85.62,86.0,85.61,85.71,55300.0
2004-01-26 09:30:00,85.45,85.5,84.93,84.95,48700.0,85.45,85.5,84.93,84.95,48700.0
2004-01-26 10:00:00,84.95,85.05,84.83,84.87,75500.0,84.95,85.05,84.83,84.87,75500.0
2004-01-26 10:30:00,84.86,85.11,84.8,85.11,50200.0,84.86,85.11,84.8,85.11,50200.0
2004-01-26 11:00:00,85.08,85.18,84.91,85.0,39500.0,85.08,85.18,84.91,85.0,39500.0
2004-01-26 11:30:00,85.06,85.1,84.5,84.71,54500.0,85.06,85.1,84.5,84.71,54500.0
2004-01-26 12:00:00,84.71,84.99,84.71,84.98,41300.0,84.71,84.99,84.71,84.98,41300.0
2004-01-26 12:30:00,84.99,85.09,84.94,85.0,33800.0,84.99,85.09,84.94,85.0,33800.0
2004-01-26 13:00:00,85.0,85.05,84.87,85.05,44400.0,85.0,85.05,84.87,85.05,44400.0
2004-01-26 13:30:00,85.05,85.18,84.94,84.99,30500.0,85.05,85.18,84.94,84.99,30500.0
2004-01-26 14:00:00,85.0,85.4,84.98,85.35,20400.0,85.0,85.4,84.98,85.35,20400.0
2004-01-26 14:30:00,85.36,85.8,85.36,85.79,28100.0,85.36,85.8,85.36,85.79,28100.0
2004-01-26 15:00:00,85.79,86.01,85.75,85.75,59300.0,85.79,86.01,85.75,85.75,59300.0
2004-01-26 15:30:00,85.74,85.79,85.65,85.73,71100.0,85.74,85.79,85.65,85.73,71100.0
2004-01-27 09:30:00,85.61,86.16,85.61,85.8,46600.0,85.61,86.16,85.61,85.8,46600.0
2004-01-27 10:00:00,85.7,85.87,85.7,85.75,33000.0,85.7,85.87,85.7,85.75,33000.0
2004-01-27 10:30:00,85.77,86.07,85.69,85.75,50500.0,85.77,86.07,85.69,85.75,50500.0
2004-01-27 11:00:00,85.76,85.85,85.66,85.75,31200.0,85.76,85.85,85.66,85.75,31200.0
2004-01-27 11:30:00,85.75,86.13,85.75,85.96,27300.0,85.75,86.13,85.75,85.96,27300.0
2004-01-27 12:00:00,85.93,86.02,85.75,85.88,23100.0,85.93,86.02,85.75,85.88,23100.0
2004-01-27 12:30:00,85.88,85.97,85.78,85.79,18200.0,85.88,85.97,85.78,85.79,18200.0
2004-01-27 13:00:00,85.79,85.93,85.76,85.89,26500.0,85.79,85.93,85.76,85.89,26500.0
2004-01-27 13:30:00,85.89,86.02,85.8,85.9,40300.0,85.89,86.02,85.8,85.9,40300.0
2004-01-27 14:00:00,85.9,85.97,85.83,85.97,29900.0,85.9,85.97,85.83,85.97,29900.0
2004-01-27 14:30:00,85.98,86.27,85.85,86.2,37500.0,85.98,86.27,85.85,86.2,37500.0
2004-01-27 15:00:00,86.18,86.31,86.05,86.21,51900.0,86.18,86.31,86.05,86.21,51900.0
2004-01-27 15:30:00,86.22,86.28,86.0,86.01,50100.0,86.22,86.28,86.0,86.01,50100.0
2004-01-28 09:30:00,86.1,86.25,85.99,86.22,17800.0,86.1,86.25,85.99,86.22,17800.0
2004-01-28 10:00:00,86.2,86.34,86.11,86.11,36000.0,86.2,86.34,86.11,86.11,36000.0
2004-01-28 10:30:00,86.12,86.13,85.55,85.6,36900.0,86.12,86.13,85.55,85.6,36900.0
2004-01-28 11:00:00,85.58,85.71,85.52,85.56,30300.0,85.58,85.71,85.52,85.56,30300.0
2004-01-28 11:30:00,85.56,85.61,85.34,85.47,32100.0,85.56,85.61,85.34,85.47,32100.0
2004-01-28 12:00:00,85.47,85.57,85.47,85.47,17000.0,85.47,85.57,85.47,85.47,17000.0
2004-01-28 12:30:00,85.47,85.55,85.34,85.55,51000.0,85.47,85.55,85.34,85.55,51000.0
2004-01-28 13:00:00,85.55,85.62,85.35,85.48,17800.0,85.55,85.62,85.35,85.48,17800.0
2004-01-28 13:30:00,85.48,85.51,85.41,85.49,14600.0,85.48,85.51,85.41,85.49,14600.0
2004-01-28 14:00:00,85.48,85.56,85.1,85.11,39800.0,85.48,85.56,85.1,85.11,39800.0
2004-01-28 14:30:00,85.11,85.11,84.4,84.62,63300.0,85.11,85.11,84.4,84.62,63300.0
2004-01-28 15:00:00,84.62,84.78,84.21,84.3,100600.0,84.62,84.78,84.21,84.3,100600.0
2004-01-28 15:30:00,84.2,84.21,83.77,84.0,177000.0,84.2,84.21,83.77,84.0,177000.0
2004-02-02 09:30:00,84.33,85.1,84.3,84.52,52200.0,84.33,85.1,84.3,84.52,52200.0
2004-02-02 10:00:00,84.46,84.51,84.05,84.06,50700.0,84.46,84.51,84.05,84.06,50700.0
2004-02-02 10:30:00,84.02,84.07,83.92,83.97,67600.0,84.02,84.07,83.92,83.97,67600.0
2004-02-02 11:00:00,83.97,84.17,83.97,84.07,75900.0,83.97,84.17,83.97,84.07,75900.0
2004-02-02 11:30:00,84.08,84.3,84.0,84.24,64300.0,84.08,84.3,84.0,84.24,64300.0
2004-02-02 12:00:00,84.33,85.14,84.28,84.91,52800.0,84.33,85.14,84.28,84.91,52800.0
2004-02-02 12:30:00,84.91,85.6,84.86,85.39,50900.0,84.91,85.6,84.86,85.39,50900.0
2004-02-02 13:00:00,85.39,85.39,85.21,85.36,31400.0,85.39,85.39,85.21,85.36,31400.0
2004-02-02 13:30:00,85.37,85.93,84.4,85.9,62300.0,85.37,85.93,84.4,85.9,62300.0
2004-02-02 14:00:00,85.9,85.93,85.29,85.52,61600.0,85.9,85.93,85.29,85.52,61600.0
2004-02-02 14:30:00,85.51,85.51,85.19,85.38,52500.0,85.51,85.51,85.19,85.38,52500.0
2004-02-02 15:00:00,85.37,85.38,84.68,84.69,71100.0,85.37,85.38,84.68,84.69,71100.0
2004-02-02 15:30:00,84.69,84.69,84.35,84.6,161000.0,84.69,84.69,84.35,84.6,161000.0
2004-02-03 09:30:00,84.2,84.94,83.57,84.77,73900.0,84.2,84.94,83.57,84.77,73900.0
2004-02-03 10:00:00,84.81,85.15,84.66,84.85,63200.0,84.81,85.15,84.66,84.85,63200.0
2004-02-03 10:30:00,84.84,85.14,84.8,85.13,47500.0,84.84,85.14,84.8,85.13,47500.0
2004-02-03 11:00:00,85.13,85.13,85.13,85.13,0.0,85.13,85.13,85.13,85.13,0.0
2004-02-03 11:30:00,85.13,85.13,85.13,85.13,0.0,85.13,85.13,85.13,85.13,0.0
2004-02-03 12:00:00,85.13,85.13,85.13,85.13,0.0,85.13,85.13,85.13,85.13,0.0
2004-02-03 12:30:00,85.53,85.71,85.4,85.7,19500.0,85.53,85.71,85.4,85.7,19500.0
2004-02-03 13:00:00,85.7,85.73,85.32,85.37,47300.0,85.7,85.73,85.32,85.37,47300.0
2004-02-03 13:30:00,85.37,85.6,85.36,85.52,73100.0,85.37,85.6,85.36,85.52,73100.0
2004-02-03 14:00:00,85.52,85.6,85.31,85.34,56900.0,85.52,85.6,85.31,85.34,56900.0
2004-02-03 14:30:00,85.32,85.52,85.29,85.48,55100.0,85.32,85.52,85.29,85.48,55100.0
2004-02-03 15:00:00,85.48,85.69,85.48,85.63,56000.0,85.48,85.69,85.48,85.63,56000.0
2004-02-03 15:30:00,85.63,85.65,85.3,85.3,84700.0,85.63,85.65,85.3,85.3,84700.0
2004-02-04 09:30:00,85.1,86.29,85.02,86.06,98400.0,85.1,86.29,85.02,86.06,98400.0
2004-02-04 10:00:00,86.11,86.59,85.77,86.56,145000.0,86.11,86.59,85.77,86.56,145000.0
2004-02-04 10:30:00,86.55,86.55,86.17,86.34,97600.0,86.55,86.55,86.17,86.34,97600.0
2004-02-04 11:00:00,86.35,86.45,86.28,86.28,50700.0,86.35,86.45,86.28,86.28,50700.0
2004-02-04 11:30:00,86.29,86.47,86.1,86.22,84700.0,86.29,86.47,86.1,86.22,84700.0
2004-02-04 12:00:00,86.2,86.51,86.19,86.44,39100.0,86.2,86.51,86.19,86.44,39100.0
2004-02-04 12:30:00,86.42,86.58,86.33,86.43,35800.0,86.42,86.58,86.33,86.43,35800.0
2004-02-04 13:00:00,86.44,86.44,86.24,86.32,46500.0,86.44,86.44,86.24,86.32,46500.0
2004-02-04 13:30:00,86.32,86.43,86.18,86.2,28400.0,86.32,86.43,86.18,86.2,28400.0
2004-02-04 14:00:00,86.2,86.25,85.99,85.99,71700.0,86.2,86.25,85.99,85.99,71700.0
2004-02-04 14:30:00,86.0,86.32,86.0,86.2,66600.0,86.0,86.32,86.0,86.2,66600.0
2004-02-04 15:00:00,86.18,86.47,86.13,86.22,50800.0,86.18,86.47,86.13,86.22,50800.0
2004-02-04 15:30:00,86.22,86.25,86.12,86.2,70300.0,86.22,86.25,86.12,86.2,70300.0
2004-02-05 09:30:00,86.4,87.25,86.31,86.9,104100.0,86.4,87.25,86.31,86.9,104100.0
2004-02-05 10:00:00,86.9,87.06,86.7,86.76,70000.0,86.9,87.06,86.7,86.76,70000.0
2004-02-05 10:30:00,86.76,86.77,86.32,86.66,57600.0,86.76,86.77,86.32,86.66,57600.0
2004-02-05 11:00:00,86.66,86.66,86.28,86.44,50900.0,86.66,86.66,86.28,86.44,50900.0
2004-02-05 11:30:00,86.44,86.89,86.4,86.69,72700.0,86.44,86.89,86.4,86.69,72700.0
2004-02-05 12:00:00,86.67,86.79,86.55,86.69,40300.0,86.67,86.79,86.55,86.69,40300.0
2004-02-05 12:30:00,86.68,86.79,86.68,86.75,80600.0,86.68,86.79,86.68,86.75,80600.0
2004-02-05 13:00:00,86.78,87.03,86.78,86.98,104100.0,86.78,87.03,86.78,86.98,104100.0
2004-02-05 13:30:00,86.99,87.15,86.6,86.61,52900.0,86.99,87.15,86.6,86.61,52900.0
2004-02-05 14:00:00,86.63,86.94,86.62,86.78,58700.0,86.63,86.94,86.62,86.78,58700.0
2004-02-05 14:30:00,86.78,86.87,86.6,86.63,60600.0,86.78,86.87,86.6,86.63,60600.0
2004-02-05 15:00:00,86.63,87.14,86.59,87.14,93300.0,86.63,87.14,86.59,87.14,93300.0
2004-02-05 15:30:00,87.14,87.14,86.64,86.7,101500.0,87.14,87.14,86.64,86.7,101500.0
2004-02-06 09:30:00,86.94,87.6,86.72,87.6,49300.0,86.94,87.6,86.72,87.6,49300.0
2004-02-06 10:00:00,87.5,87.7,87.3,87.34,46200.0,87.5,87.7,87.3,87.34,46200.0
2004-02-06 10:30:00,87.38,87.98,87.38,87.9,55700.0,87.38,87.98,87.38,87.9,55700.0
2004-02-06 11:00:00,87.91,88.05,87.8,87.98,76900.0,87.91,88.05,87.8,87.98,76900.0
2004-02-06 11:30:00,87.98,88.23,87.95,87.99,26500.0,87.98,88.23,87.95,87.99,26500.0
2004-02-06 12:00:00,87.98,88.56,87.98,88.25,68800.0,87.98,88.56,87.98,88.25,68800.0
2004-02-06 12:30:00,88.29,88.38,88.23,88.25,24900.0,88.29,88.38,88.23,88.25,24900.0
2004-02-06 13:00:00,88.2,88.24,88.06,88.17,13600.0,88.2,88.24,88.06,88.17,13600.0
2004-02-06 13:30:00,88.19,88.34,88.14,88.17,27300.0,88.19,88.34,88.14,88.17,27300.0
2004-02-06 14:00:00,88.16,88.29,87.97,88.25,88100.0,88.16,88.29,87.97,88.25,88100.0
2004-02-06 14:30:00,88.25,88.36,88.23,88.28,34400.0,88.25,88.36,88.23,88.28,34400.0
2004-02-06 15:00:00,88.33,88.66,88.28,88.51,50000.0,88.33,88.66,88.28,88.51,50000.0
2004-02-06 15:30:00,88.51,89.02,88.51,88.66,130500.0,88.51,89.02,88.51,88.66,130500.0
2004-02-09 09:30:00,88.75,88.79,87.8,88.79,56900.0,88.75,88.79,87.8,88.79,56900.0
2004-02-09 10:00:00,88.8,89.4,88.62,89.25,52300.0,88.8,89.4,88.62,89.25,52300.0
2004-02-09 10:30:00,89.24,89.49,89.05,89.37,50900.0,89.24,89.49,89.05,89.37,50900.0
2004-02-09 11:00:00,89.41,89.77,89.41,89.71,64800.0,89.41,89.77,89.41,89.71,64800.0
2004-02-09 11:30:00,89.72,89.84,89.57,89.82,32700.0,89.72,89.84,89.57,89.82,32700.0
2004-02-09 12:00:00,89.81,90.0,89.68,89.99,53400.0,89.81,90.0,89.68,89.99,53400.0
2004-02-09 12:30:00,89.99,90.17,89.81,89.96,90300.0,89.99,90.17,89.81,89.96,90300.0
2004-02-09 13:00:00,89.96,90.18,89.89,90.18,36300.0,89.96,90.18,89.89,90.18,36300.0
2004-02-09 13:30:00,90.18,90.48,90.18,90.37,59200.0,90.18,90.48,90.18,90.37,59200.0
2004-02-09 14:00:00,90.37,90.48,90.17,90.22,96700.0,90.37,90.48,90.17,90.22,96700.0
2004-02-09 14:30:00,90.22,90.22,89.98,89.98,83600.0,90.22,90.22,89.98,89.98,83600.0
2004-02-09 15:00:00,89.94,90.05,89.69,89.7,119900.0,89.94,90.05,89.69,89.7,119900.0
2004-02-09 15:30:00,89.7,90.0,89.68,89.74,141700.0,89.7,90.0,89.68,89.74,141700.0
2004-02-10 10:00:00,89.07,89.31,88.89,89.25,25500.0,89.07,89.31,88.89,89.25,25500.0
2004-02-10 10:30:00,89.24,89.37,89.09,89.33,28600.0,89.24,89.37,89.09,89.33,28600.0
2004-02-10 11:00:00,89.3,89.42,89.22,89.4,24100.0,89.3,89.42,89.22,89.4,24100.0
2004-02-10 11:30:00,89.45,89.52,89.33,89.52,26600.0,89.45,89.52,89.33,89.52,26600.0
2004-02-10 12:00:00,89.56,89.77,89.47,89.76,39100.0,89.56,89.77,89.47,89.76,39100.0
2004-02-10 12:30:00,89.8,89.95,89.49,89.73,29600.0,89.8,89.95,89.49,89.73,29600.0
2004-02-10 13:00:00,89.7,89.77,89.55,89.62,27300.0,89.7,89.77,89.55,89.62,27300.0
2004-02-10 13:30:00,89.67,89.67,89.42,89.62,34600.0,89.67,89.67,89.42,89.62,34600.0
2004-02-10 14:00:00,89.61,89.83,89.49,89.6,71500.0,89.61,89.83,89.49,89.6,71500.0
2004-02-10 14:30:00,89.62,89.68,89.5,89.67,58600.0,89.62,89.68,89.5,89.67,58600.0
2004-02-10 15:00:00,89.66,89.75,89.5,89.59,58100.0,89.66,89.75,89.5,89.59,58100.0
2004-02-10 15:30:00,89.6,89.66,89.52,89.65,94700.0,89.6,89.66,89.52,89.65,94700.0
2004-02-11 09:30:00,89.65,90.2,89.64,90.04,42500.0,89.65,90.2,89.64,90.04,42500.0
2004-02-11 10:00:00,90.09,90.21,89.77,89.85,11900.0,90.09,90.21,89.77,89.85,11900.0
2004-02-11 10:30:00,89.81,89.89,89.55,89.76,23000.0,89.81,89.89,89.55,89.76,23000.0
2004-02-11 11:00:00,89.76,90.49,89.76,90.36,35000.0,89.76,90.49,89.76,90.36,35000.0
2004-02-11 11:30:00,90.36,90.81,90.23,90.25,55800.0,90.36,90.81,90.23,90.25,55800.0
2004-02-11 12:00:00,90.26,90.5,90.26,90.45,25300.0,90.26,90.5,90.26,90.45,25300.0
2004-02-11 12:30:00,90.45,90.94,90.45,90.8,42700.0,90.45,90.94,90.45,90.8,42700.0
2004-02-11 13:00:00,90.83,90.96,90.83,90.95,30900.0,90.83,90.96,90.83,90.95,30900.0
2004-02-11 13:30:00,90.95,91.25,90.9,91.25,69700.0,90.95,91.25,90.9,91.25,69700.0
2004-02-11 14:00:00,91.25,91.42,91.05,91.1,58300.0,91.25,91.42,91.05,91.1,58300.0
2004-02-11 14:30:00,91.11,91.32,90.96,91.18,42100.0,91.11,91.32,90.96,91.18,42100.0
2004-02-11 15:00:00,91.18,91.32,91.05,91.22,57000.0,91.18,91.32,91.05,91.22,57000.0
2004-02-11 15:30:00,91.23,91.37,91.15,91.25,101900.0,91.23,91.37,91.15,91.25,101900.0
2004-02-12 09:30:00,91.0,91.0,90.25,90.26,97800.0,91.0,91.0,90.25,90.26,97800.0
2004-02-12 10:00:00,90.26,90.5,90.14,90.4,57600.0,90.26,90.5,90.14,90.4,57600.0
2004-02-12 10:30:00,90.37,90.38,90.27,90.29,21300.0,90.37,90.38,90.27,90.29,21300.0
2004-02-12 11:00:00,90.27,90.33,90.23,90.25,15800.0,90.27,90.33,90.23,90.25,15800.0
2004-02-12 11:30:00,90.3,90.5,90.25,90.38,34100.0,90.3,90.5,90.25,90.38,34100.0
2004-02-12 12:00:00,90.34,90.58,90.12,90.48,33100.0,90.34,90.58,90.12,90.48,33100.0
2004-02-12 12:30:00,90.48,90.5,90.33,90.46,23600.0,90.48,90.5,90.33,90.46,23600.0
2004-02-12 13:00:00,90.47,90.48,90.38,90.43,27800.0,90.47,90.48,90.38,90.43,27800.0
2004-02-12 13:30:00,90.45,90.6,90.45,90.58,45800.0,90.45,90.6,90.45,90.58,45800.0
2004-02-12 14:00:00,90.57,90.6,90.47,90.6,33800.0,90.57,90.6,90.47,90.6,33800.0
2004-02-12 14:30:00,90.59,90.66,90.57,90.6,34700.0,90.59,90.66,90.57,90.6,34700.0
2004-02-12 15:00:00,90.6,90.6,90.28,90.45,57800.0,90.6,90.6,90.28,90.45,57800.0
2004-02-12 15:30:00,90.46,90.5,90.2,90.38,79600.0,90.46,90.5,90.2,90.38,79600.0
2004-02-13 09:30:00,90.29,90.69,89.89,90.36,43900.0,90.29,90.69,89.89,90.36,43900.0
2004-02-13 10:00:00,90.39,90.39,89.85,89.92,43000.0,90.39,90.39,89.85,89.92,43000.0
2004-02-13 10:30:00,89.97,90.02,89.4,89.41,53800.0,89.97,90.02,89.4,89.41,53800.0
2004-02-13 11:00:00,89.42,89.7,89.37,89.39,52600.0,89.42,89.7,89.37,89.39,52600.0
2004-02-13 11:30:00,89.39,89.41,89.14,89.15,33200.0,89.39,89.41,89.14,89.15,33200.0
2004-02-13 12:00:00,89.15,89.15,88.29,88.31,109700.0,89.15,89.15,88.29,88.31,109700.0
2004-02-13 12:30:00,88.27,88.57,88.26,88.42,27700.0,88.27,88.57,88.26,88.42,27700.0
2004-02-13 13:00:00,88.42,88.79,88.35,88.76,78500.0,88.42,88.79,88.35,88.76,78500.0
2004-02-13 13:30:00,88.76,89.18,88.75,89.11,66400.0,88.76,89.18,88.75,89.11,66400.0
2004-02-13 14:00:00,89.12,89.35,89.12,89.27,58200.0,89.12,89.35,89.12,89.27,58200.0
2004-02-13 14:30:00,89.31,89.35,89.22,89.32,26500.0,89.31,89.35,89.22,89.32,26500.0
2004-02-13 15:00:00,89.32,89.32,88.66,89.08,59900.0,89.32,89.32,88.66,89.08,59900.0
2004-02-13 15:30:00,89.07,89.07,88.8,88.85,463100.0,89.07,89.07,88.8,88.85,463100.0
2004-02-17 09:30:00,88.04,88.85,88.0,88.72,134500.0,88.04,88.85,88.0,88.72,134500.0
2004-02-17 10:00:00,88.72,88.72,88.29,88.55,122100.0,88.72,88.72,88.29,88.55,122100.0
2004-02-17 10:30:00,88.55,88.56,88.45,88.53,116200.0,88.55,88.56,88.45,88.53,116200.0
2004-02-17 11:00:00,88.55,88.6,88.41,88.53,40800.0,88.55,88.6,88.41,88.53,40800.0
2004-02-17 11:30:00,88.53,88.59,88.5,88.56,25900.0,88.53,88.59,88.5,88.56,25900.0
2004-02-17 12:00:00,88.56,88.65,88.4,88.53,48500.0,88.56,88.65,88.4,88.53,48500.0
2004-02-17 12:30:00,88.54,88.67,88.5,88.62,50200.0,88.54,88.67,88.5,88.62,50200.0
2004-02-17 13:00:00,88.62,88.66,88.52,88.52,96900.0,88.62,88.66,88.52,88.52,96900.0
2004-02-17 13:30:00,88.54,88.82,88.52,88.74,39100.0,88.54,88.82,88.52,88.74,39100.0
2004-02-17 14:00:00,88.74,88.91,88.67,88.85,85100.0,88.74,88.91,88.67,88.85,85100.0
2004-02-17 14:30:00,88.9,89.54,88.8,89.47,178300.0,88.9,89.54,88.8,89.47,178300.0
2004-02-17 15:00:00,89.47,89.7,89.16,89.16,172900.0,89.47,89.7,89.16,89.16,172900.0
2004-02-17 15:30:00,89.17,89.23,88.99,89.14,95200.0,89.17,89.23,88.99,89.14,95200.0
2004-02-18 09:30:00,89.15,89.66,88.9,89.17,72200.0,89.15,89.66,88.9,89.17,72200.0
2004-02-18 10:00:00,89.22,89.4,88.9,89.18,34000.0,89.22,89.4,88.9,89.18,34000.0
2004-02-18 10:30:00,89.18,89.18,89.0,89.13,48700.0,89.18,89.18,89.0,89.13,48700.0
2004-02-18 11:00:00,89.13,89.26,89.04,89.26,25300.0,89.13,89.26,89.04,89.26,25300.0
2004-02-18 11:30:00,89.27,89.46,89.19,89.41,21600.0,89.27,89.46,89.19,89.41,21600.0
2004-02-18 12:00:00,89.41,89.9,89.29,89.81,59800.0,89.41,89.9,89.29,89.81,59800.0
2004-02-18 12:30:00,89.81,89.84,89.6,89.61,30700.0,89.81,89.84,89.6,89.61,30700.0
2004-02-18 13:00:00,89.61,89.68,89.5,89.51,50700.0,89.61,89.68,89.5,89.51,50700.0
2004-02-18 13:30:00,89.5,89.53,89.45,89.45,85200.0,89.5,89.53,89.45,89.45,85200.0
2004-02-18 14:00:00,89.45,89.54,89.09,89.21,40100.0,89.45,89.54,89.09,89.21,40100.0
2004-02-18 14:30:00,89.2,89.31,89.11,89.27,15800.0,89.2,89.31,89.11,89.27,15800.0
2004-02-18 15:00:00,89.27,89.45,89.26,89.33,28200.0,89.27,89.45,89.26,89.33,28200.0
2004-02-18 15:30:00,89.33,89.4,89.28,89.34,54700.0,89.33,89.4,89.28,89.34,54700.0
2004-02-19 09:30:00,89.35,89.6,89.13,89.26,179400.0,89.35,89.6,89.13,89.26,179400.0
2004-02-19 10:00:00,89.26,89.42,89.09,89.2,195200.0,89.26,89.42,89.09,89.2,195200.0
2004-02-19 10:30:00,89.19,89.43,89.09,89.35,42500.0,89.19,89.43,89.09,89.35,42500.0
2004-02-19 11:00:00,89.33,89.49,89.32,89.39,38700.0,89.33,89.49,89.32,89.39,38700.0
2004-02-19 11:30:00,89.4,89.47,89.33,89.37,27600.0,89.4,89.47,89.33,89.37,27600.0
2004-02-19 12:00:00,89.37,89.46,89.32,89.39,58300.0,89.37,89.46,89.32,89.39,58300.0
2004-02-19 12:30:00,89.38,89.5,89.33,89.36,61600.0,89.38,89.5,89.33,89.36,61600.0
2004-02-19 13:00:00,89.38,89.8,89.36,89.58,49000.0,89.38,89.8,89.36,89.58,49000.0
2004-02-19 13:30:00,89.55,89.76,89.46,89.73,25400.0,89.55,89.76,89.46,89.73,25400.0
2004-02-19 14:00:00,89.72,89.79,89.5,89.76,40100.0,89.72,89.79,89.5,89.76,40100.0
2004-02-19 14:30:00,89.78,89.85,89.59,89.65,64100.0,89.78,89.85,89.59,89.65,64100.0
2004-02-19 15:00:00,89.65,89.67,89.31,89.33,76200.0,89.65,89.67,89.31,89.33,76200.0
2004-02-19 15:30:00,89.31,89.33,88.85,88.87,98000.0,89.31,89.33,88.85,88.87,98000.0
2004-02-20 09:30:00,89.35,90.73,89.3,90.45,118800.0,89.35,90.73,89.3,90.45,118800.0
2004-02-20 10:00:00,90.43,90.88,90.32,90.41,118900.0,90.43,90.88,90.32,90.41,118900.0
2004-02-20 10:30:00,90.4,90.64,90.15,90.53,56800.0,90.4,90.64,90.15,90.53,56800.0
2004-02-20 11:00:00,90.53,90.6,90.2,90.31,69500.0,90.53,90.6,90.2,90.31,69500.0
2004-02-20 11:30:00,90.27,90.79,90.27,90.54,55400.0,90.27,90.79,90.27,90.54,55400.0
2004-02-20 12:00:00,90.54,90.73,90.46,90.65,47900.0,90.54,90.73,90.46,90.65,47900.0
2004-02-20 12:30:00,90.64,90.72,90.27,90.31,77500.0,90.64,90.72,90.27,90.31,77500.0
2004-02-20 13:00:00,90.3,90.5,90.3,90.45,29500.0,90.3,90.5,90.3,90.45,29500.0
2004-02-20 13:30:00,90.45,90.73,90.35,90.71,54500.0,90.45,90.73,90.35,90.71,54500.0
2004-02-20 14:00:00,90.72,90.8,90.57,90.66,47600.0,90.72,90.8,90.57,90.66,47600.0
2004-02-20 14:30:00,90.65,91.02,90.65,90.81,99200.0,90.65,91.02,90.65,90.81,99200.0
2004-02-20 15:00:00,90.78,90.78,90.19,90.2,117600.0,90.78,90.78,90.19,90.2,117600.0
2004-02-20 15:30:00,90.25,90.36,90.15,90.36,108400.0,90.25,90.36,90.15,90.36,108400.0
2004-02-23 09:30:00,90.55,91.0,90.27,90.48,45300.0,90.55,91.0,90.27,90.48,45300.0
2004-02-23 10:00:00,90.48,90.63,90.25,90.42,29700.0,90.48,90.63,90.25,90.42,29700.0
2004-02-23 10:30:00,90.42,90.46,90.3,90.33,21000.0,90.42,90.46,90.3,90.33,21000.0
2004-02-23 11:00:00,90.34,90.44,90.19,90.32,24000.0,90.34,90.44,90.19,90.32,24000.0
2004-02-23 11:30:00,90.32,90.43,90.24,90.29,54800.0,90.32,90.43,90.24,90.29,54800.0
2004-02-23 12:00:00,90.28,90.54,90.27,90.52,25900.0,90.28,90.54,90.27,90.52,25900.0
2004-02-23 12:30:00,90.51,90.55,90.4,90.45,26600.0,90.51,90.55,90.4,90.45,26600.0
2004-02-23 13:00:00,90.45,90.57,90.38,90.38,13300.0,90.45,90.57,90.38,90.38,13300.0
2004-02-23 13:30:00,90.38,90.5,90.29,90.48,15800.0,90.38,90.5,90.29,90.48,15800.0
2004-02-23 14:00:00,90.47,90.47,90.27,90.4,35000.0,90.47,90.47,90.27,90.4,35000.0
2004-02-23 14:30:00,90.36,90.44,90.32,90.36,24900.0,90.36,90.44,90.32,90.36,24900.0
2004-02-23 15:00:00,90.36,90.48,90.16,90.2,40300.0,90.36,90.48,90.16,90.2,40300.0
2004-02-23 15:30:00,90.2,90.29,90.05,90.25,90300.0,90.2,90.29,90.05,90.25,90300.0
2004-02-24 09:30:00,89.83,90.1,89.36,89.36,70800.0,89.83,90.1,89.36,89.36,70800.0
2004-02-24 10:00:00,89.42,89.42,88.52,88.64,141800.0,89.42,89.42,88.52,88.64,141800.0
2004-02-24 10:30:00,88.62,89.18,88.62,89.0,94000.0,88.62,89.18,88.62,89.0,94000.0
2004-02-24 11:00:00,89.0,89.0,88.68,88.84,91000.0,89.0,89.0,88.68,88.84,91000.0
2004-02-24 11:30:00,88.81,88.95,88.68,88.82,42400.0,88.81,88.95,88.68,88.82,42400.0
2004-02-24 12:00:00,88.84,89.27,88.81,89.25,57800.0,88.84,89.27,88.81,89.25,57800.0
2004-02-24 12:30:00,89.25,89.51,89.25,89.49,22400.0,89.25,89.51,89.25,89.49,22400.0
2004-02-24 13:00:00,89.5,89.85,89.49,89.7,72800.0,89.5,89.85,89.49,89.7,72800.0
2004-02-24 13:30:00,89.7,89.7,89.29,89.33,95300.0,89.7,89.7,89.29,89.33,95300.0
2004-02-24 14:00:00,89.33,89.33,89.0,89.0,95300.0,89.33,89.33,89.0,89.0,95300.0
2004-02-24 14:30:00,89.0,89.01,88.74,88.77,123700.0,89.0,89.01,88.74,88.77,123700.0
2004-02-24 15:00:00,88.75,88.87,88.73,88.75,90700.0,88.75,88.87,88.73,88.75,90700.0
2004-02-24 15:30:00,88.74,88.89,88.67,88.8,178300.0,88.74,88.89,88.67,88.8,178300.0
2004-02-25 09:30:00,89.24,89.9,89.24,89.45,52400.0,89.24,89.9,89.24,89.45,52400.0
2004-02-25 10:00:00,89.45,89.54,89.08,89.44,40200.0,89.45,89.54,89.08,89.44,40200.0
2004-02-25 10:30:00,89.41,89.69,89.36,89.64,32700.0,89.41,89.69,89.36,89.64,32700.0
2004-02-25 11:00:00,89.62,89.75,89.32,89.34,63600.0,89.62,89.75,89.32,89.34,63600.0
2004-02-25 11:30:00,89.35,89.35,89.11,89.19,22700.0,89.35,89.35,89.11,89.19,22700.0
2004-02-25 12:00:00,89.2,89.38,89.18,89.38,30800.0,89.2,89.38,89.18,89.38,30800.0
2004-02-25 12:30:00,89.38,89.6,89.37,89.57,38500.0,89.38,89.6,89.37,89.57,38500.0
2004-02-25 13:00:00,89.52,89.55,89.35,89.42,20700.0,89.52,89.55,89.35,89.42,20700.0
2004-02-25 13:30:00,89.43,89.57,89.35,89.5,35000.0,89.43,89.57,89.35,89.5,35000.0
2004-02-25 14:00:00,89.5,89.68,89.44,89.68,35600.0,89.5,89.68,89.44,89.68,35600.0
2004-02-25 14:30:00,89.68,89.95,89.54,89.8,46300.0,89.68,89.95,89.54,89.8,46300.0
2004-02-25 15:00:00,89.81,90.28,89.74,90.21,63000.0,89.81,90.28,89.74,90.21,63000.0
2004-02-25 15:30:00,90.21,90.42,90.07,90.09,91900.0,90.21,90.42,90.07,90.09,91900.0
2004-02-26 09:30:00,89.5,89.7,88.55,88.59,106100.0,89.5,89.7,88.55,88.59,106100.0
2004-02-26 10:00:00,88.54,88.87,88.25,88.85,133200.0,88.54,88.87,88.25,88.85,133200.0
2004-02-26 10:30:00,88.8,89.33,88.75,89.24,107100.0,88.8,89.33,88.75,89.24,107100.0
2004-02-26 11:00:00,89.22,89.69,89.22,89.69,51800.0,89.22,89.69,89.22,89.69,51800.0
2004-02-26 11:30:00,89.7,90.16,89.7,90.16,53000.0,89.7,90.16,89.7,90.16,53000.0
2004-02-26 12:00:00,90.16,90.85,90.1,90.71,104700.0,90.16,90.85,90.1,90.71,104700.0
2004-02-26 12:30:00,90.75,91.24,90.75,91.07,52100.0,90.75,91.24,90.75,91.07,52100.0
2004-02-26 13:00:00,91.01,91.01,90.6,90.65,42500.0,91.01,91.01,90.6,90.65,42500.0
2004-02-26 13:30:00,90.65,90.93,90.65,90.9,23900.0,90.65,90.93,90.65,90.9,23900.0
2004-02-26 14:00:00,90.89,90.89,90.73,90.76,16200.0,90.89,90.89,90.73,90.76,16200.0
2004-02-26 14:30:00,90.75,90.83,90.6,90.65,53500.0,90.75,90.83,90.6,90.65,53500.0
2004-02-26 15:00:00,90.64,90.89,90.64,90.8,27300.0,90.64,90.89,90.64,90.8,27300.0
2004-02-26 15:30:00,90.79,90.83,90.59,90.59,58100.0,90.79,90.83,90.59,90.59,58100.0
2004-02-27 09:30:00,90.3,91.4,90.15,91.32,64400.0,90.3,91.4,90.15,91.32,64400.0
2004-02-27 10:00:00,91.32,91.59,91.0,91.0,34200.0,91.32,91.59,91.0,91.0,34200.0
2004-02-27 10:30:00,91.01,91.04,90.73,90.73,42700.0,91.01,91.04,90.73,90.73,42700.0
2004-02-27 11:00:00,90.67,90.67,90.08,90.1,54800.0,90.67,90.67,90.08,90.1,54800.0
2004-02-27 11:30:00,90.11,90.15,89.25,89.26,95600.0,90.11,90.15,89.25,89.26,95600.0
2004-02-27 12:00:00,89.27,89.38,89.24,89.33,56400.0,89.27,89.38,89.24,89.33,56400.0
2004-02-27 12:30:00,89.33,89.5,89.31,89.48,44700.0,89.33,89.5,89.31,89.48,44700.0
2004-02-27 13:00:00,89.49,89.98,89.48,89.98,73500.0,89.49,89.98,89.48,89.98,73500.0
2004-02-27 13:30:00,89.98,89.99,89.85,89.89,28500.0,89.98,89.99,89.85,89.89,28500.0
2004-02-27 14:00:00,89.91,90.28,89.88,90.27,58100.0,89.91,90.28,89.88,90.27,58100.0
2004-02-27 14:30:00,90.26,90.29,89.8,90.06,65100.0,90.26,90.29,89.8,90.06,65100.0
2004-02-27 15:00:00,90.07,90.24,90.02,90.03,56000.0,90.07,90.24,90.02,90.03,56000.0
2004-02-27 15:30:00,90.03,90.05,89.73,89.77,61300.0,90.03,90.05,89.73,89.77,61300.0
2004-03-01 09:30:00,90.05,90.14,89.35,89.41,105700.0,90.05,90.14,89.35,89.41,105700.0
2004-03-01 10:00:00,89.35,89.77,89.18,89.56,57000.0,89.35,89.77,89.18,89.56,57000.0
2004-03-01 10:30:00,89.55,89.66,89.27,89.49,55100.0,89.55,89.66,89.27,89.49,55100.0
2004-03-01 11:00:00,89.49,89.49,89.1,89.49,58800.0,89.49,89.49,89.1,89.49,58800.0
2004-03-01 11:30:00,89.49,89.6,89.29,89.6,91100.0,89.49,89.6,89.29,89.6,91100.0
2004-03-01 12:00:00,89.59,89.76,89.48,89.67,76900.0,89.59,89.76,89.48,89.67,76900.0
2004-03-01 12:30:00,89.67,89.68,89.47,89.57,22100.0,89.67,89.68,89.47,89.57,22100.0
2004-03-01 13:00:00,89.57,89.67,89.48,89.6,26900.0,89.57,89.67,89.48,89.6,26900.0
2004-03-01 13:30:00,89.6,89.75,89.6,89.68,37300.0,89.6,89.75,89.6,89.68,37300.0
2004-03-01 14:00:00,89.68,89.93,89.68,89.89,31400.0,89.68,89.93,89.68,89.89,31400.0
2004-03-01 14:30:00,89.89,90.2,89.84,90.17,65300.0,89.89,90.2,89.84,90.17,65300.0
2004-03-01 15:00:00,90.18,90.18,89.8,89.84,75300.0,90.18,90.18,89.8,89.84,75300.0
2004-03-01 15:30:00,89.85,89.97,89.72,89.75,72500.0,89.85,89.97,89.72,89.75,72500.0
2004-03-02 09:30:00,89.5,89.74,89.0,89.09,90900.0,89.5,89.74,89.0,89.09,90900.0
2004-03-02 10:00:00,89.13,89.41,88.86,88.86,82100.0,89.13,89.41,88.86,88.86,82100.0
2004-03-02 10:30:00,88.87,88.94,88.66,88.92,113700.0,88.87,88.94,88.66,88.92,113700.0
2004-03-02 11:00:00,88.93,89.01,88.65,89.01,120400.0,88.93,89.01,88.65,89.01,120400.0
2004-03-02 11:30:00,89.02,89.36,88.86,89.01,91400.0,89.02,89.36,88.86,89.01,91400.0
2004-03-02 12:00:00,89.01,89.05,88.8,88.81,80500.0,89.01,89.05,88.8,88.81,80500.0
2004-03-02 12:30:00,88.82,88.92,88.37,88.44,80700.0,88.82,88.92,88.37,88.44,80700.0
2004-03-02 13:00:00,88.44,88.77,88.25,88.67,59400.0,88.44,88.77,88.25,88.67,59400.0
2004-03-02 13:30:00,88.62,89.04,88.55,88.68,76800.0,88.62,89.04,88.55,88.68,76800.0
2004-03-02 14:00:00,88.68,88.95,88.56,88.91,52900.0,88.68,88.95,88.56,88.91,52900.0
2004-03-02 14:30:00,88.91,88.92,88.5,88.61,94600.0,88.91,88.92,88.5,88.61,94600.0
2004-03-02 15:00:00,88.61,89.1,88.49,89.06,112500.0,88.61,89.1,88.49,89.06,112500.0
2004-03-02 15:30:00,89.08,89.25,88.5,88.5,188200.0,89.08,89.25,88.5,88.5,188200.0
2004-03-03 09:30:00,82.73,85.7,82.0,83.48,1305300.0,82.73,85.7,82.0,83.48,1305300.0
2004-03-03 10:00:00,83.45,85.25,83.41,85.21,943100.0,83.45,85.25,83.41,85.21,943100.0
2004-03-03 10:30:00,85.35,85.89,84.48,84.69,653100.0,85.35,85.89,84.48,84.69,653100.0
2004-03-03 11:00:00,84.69,85.05,84.51,84.62,346100.0,84.69,85.05,84.51,84.62,346100.0
2004-03-03 11:30:00,84.62,84.62,83.99,84.11,211400.0,84.62,84.62,83.99,84.11,211400.0
2004-03-03 12:00:00,84.11,84.21,83.55,83.85,205400.0,84.11,84.21,83.55,83.85,205400.0
2004-03-03 12:30:00,83.88,84.47,83.81,84.42,175300.0,83.88,84.47,83.81,84.42,175300.0
2004-03-03 13:00:00,84.44,84.6,84.31,84.42,115900.0,84.44,84.6,84.31,84.42,115900.0
2004-03-03 13:30:00,84.42,84.77,84.39,84.69,167800.0,84.42,84.77,84.39,84.69,167800.0
2004-03-03 14:00:00,84.7,84.73,84.1,84.13,110900.0,84.7,84.73,84.1,84.13,110900.0
2004-03-03 14:30:00,84.16,84.22,83.73,83.75,298100.0,84.16,84.22,83.73,83.75,298100.0
2004-03-03 15:00:00,83.75,83.75,83.05,83.09,452100.0,83.75,83.75,83.05,83.09,452100.0
2004-03-03 15:30:00,83.09,83.69,82.9,83.62,621000.0,83.09,83.69,82.9,83.62,621000.0
2004-03-04 09:30:00,83.63,84.95,83.51,84.72,274400.0,83.63,84.95,83.51,84.72,274400.0
2004-03-04 10:00:00,84.73,84.85,83.77,83.79,244100.0,84.73,84.85,83.77,83.79,244100.0
2004-03-04 10:30:00,83.75,83.75,82.64,83.27,409500.0,83.75,83.75,82.64,83.27,409500.0
2004-03-04 11:00:00,83.28,83.33,82.89,82.89,146700.0,83.28,83.33,82.89,82.89,146700.0
2004-03-04 11:30:00,82.9,83.14,82.9,83.1,149500.0,82.9,83.14,82.9,83.1,149500.0
2004-03-04 12:00:00,83.1,83.14,82.87,82.9,124200.0,83.1,83.14,82.87,82.9,124200.0
2004-03-04 12:30:00,82.86,83.2,82.86,83.15,91200.0,82.86,83.2,82.86,83.15,91200.0
2004-03-04 13:00:00,83.14,83.87,83.14,83.59,132600.0,83.14,83.87,83.14,83.59,132600.0
2004-03-04 13:30:00,83.51,83.58,83.36,83.39,87800.0,83.51,83.58,83.36,83.39,87800.0
2004-03-04 14:00:00,83.39,83.58,83.39,83.54,89100.0,83.39,83.58,83.39,83.54,89100.0
2004-03-04 14:30:00,83.56,83.85,83.55,83.7,163100.0,83.56,83.85,83.55,83.7,163100.0
2004-03-04 15:00:00,83.69,83.8,83.61,83.7,105800.0,83.69,83.8,83.61,83.7,105800.0
2004-03-04 15:30:00,83.71,83.83,83.55,83.69,135400.0,83.71,83.83,83.55,83.69,135400.0
2004-03-05 09:30:00,83.69,84.24,83.1,83.72,84600.0,83.69,84.24,83.1,83.72,84600.0
2004-03-05 10:00:00,83.75,84.7,83.67,84.43,131000.0,83.75,84.7,83.67,84.43,131000.0
2004-03-05 10:30:00,84.44,84.85,83.7,83.95,160300.0,84.44,84.85,83.7,83.95,160300.0
2004-03-05 11:00:00,83.94,84.21,83.17,83.51,103100.0,83.94,84.21,83.17,83.51,103100.0
2004-03-05 11:30:00,83.55,84.02,83.45,83.98,35400.0,83.55,84.02,83.45,83.98,35400.0
2004-03-05 12:00:00,83.98,84.15,83.96,84.15,48100.0,83.98,84.15,83.96,84.15,48100.0
2004-03-05 12:30:00,84.05,84.33,84.05,84.16,55600.0,84.05,84.33,84.05,84.16,55600.0
2004-03-05 13:00:00,84.16,84.21,84.13,84.18,61800.0,84.16,84.21,84.13,84.18,61800.0
2004-03-05 13:30:00,84.18,84.3,84.14,84.21,28700.0,84.18,84.3,84.14,84.21,28700.0
2004-03-05 14:00:00,84.21,84.69,84.21,84.63,74100.0,84.21,84.69,84.21,84.63,74100.0
2004-03-05 14:30:00,84.65,84.85,84.63,84.84,101900.0,84.65,84.85,84.63,84.84,101900.0
2004-03-05 15:00:00,84.89,85.29,84.76,85.29,133600.0,84.89,85.29,84.76,85.29,133600.0
2004-03-05 15:30:00,85.29,85.29,84.98,85.02,156900.0,85.29,85.29,84.98,85.02,156900.0
2004-03-08 09:30:00,85.23,85.4,84.9,85.03,75200.0,85.23,85.4,84.9,85.03,75200.0
2004-03-08 10:00:00,85.02,85.28,85.02,85.24,31800.0,85.02,85.28,85.02,85.24,31800.0
2004-03-08 10:30:00,85.2,85.36,85.2,85.28,60000.0,85.2,85.36,85.2,85.28,60000.0
2004-03-08 11:00:00,85.29,85.65,85.24,85.62,75400.0,85.29,85.65,85.24,85.62,75400.0
2004-03-08 11:30:00,85.62,85.62,85.3,85.44,50700.0,85.62,85.62,85.3,85.44,50700.0
2004-03-08 12:00:00,85.42,85.45,85.25,85.43,66200.0,85.42,85.45,85.25,85.43,66200.0
2004-03-08 12:30:00,85.43,85.45,85.33,85.39,31500.0,85.43,85.45,85.33,85.39,31500.0
2004-03-08 13:00:00,85.39,85.45,85.31,85.42,53500.0,85.39,85.45,85.31,85.42,53500.0
2004-03-08 13:30:00,85.42,85.48,85.2,85.2,49400.0,85.42,85.48,85.2,85.2,49400.0
2004-03-08 14:00:00,85.2,85.45,85.05,85.2,114700.0,85.2,85.45,85.05,85.2,114700.0
2004-03-08 14:30:00,85.2,85.75,85.18,85.73,85200.0,85.2,85.75,85.18,85.73,85200.0
2004-03-08 15:00:00,85.73,85.73,85.44,85.51,96500.0,85.73,85.73,85.44,85.51,96500.0
2004-03-08 15:30:00,85.49,85.59,85.3,85.31,80800.0,85.49,85.59,85.3,85.31,80800.0
2004-03-09 09:30:00,85.22,85.65,84.92,85.47,52700.0,85.22,85.65,84.92,85.47,52700.0
2004-03-09 10:00:00,85.46,85.95,85.26,85.3,78400.0,85.46,85.95,85.26,85.3,78400.0
2004-03-09 10:30:00,85.39,85.53,85.29,85.52,41600.0,85.39,85.53,85.29,85.52,41600.0
2004-03-09 11:00:00,85.56,85.74,85.5,85.61,35500.0,85.56,85.74,85.5,85.61,35500.0
2004-03-09 11:30:00,85.61,85.62,85.51,85.59,32300.0,85.61,85.62,85.51,85.59,32300.0
2004-03-09 12:00:00,85.58,85.6,85.39,85.46,71600.0,85.58,85.6,85.39,85.46,71600.0
2004-03-09 12:30:00,85.5,85.68,85.32,85.34,27700.0,85.5,85.68,85.32,85.34,27700.0
2004-03-09 13:00:00,85.34,85.76,85.34,85.73,71000.0,85.34,85.76,85.34,85.73,71000.0
2004-03-09 13:30:00,85.73,85.85,85.65,85.85,52400.0,85.73,85.85,85.65,85.85,52400.0
2004-03-09 14:00:00,85.82,85.86,85.63,85.74,96500.0,85.82,85.86,85.63,85.74,96500.0
2004-03-09 14:30:00,85.7,85.84,85.7,85.74,84000.0,85.7,85.84,85.7,85.74,84000.0
2004-03-09 15:00:00,85.73,85.9,85.63,85.63,109800.0,85.73,85.9,85.63,85.63,109800.0
2004-03-09 15:30:00,85.63,85.8,85.56,85.75,135400.0,85.63,85.8,85.56,85.75,135400.0
2004-03-10 09:30:00,85.65,85.81,85.23,85.32,66300.0,85.65,85.81,85.23,85.32,66300.0
2004-03-10 10:00:00,85.34,85.53,85.31,85.53,55800.0,85.34,85.53,85.31,85.53,55800.0
2004-03-10 10:30:00,85.59,85.86,85.47,85.6,77000.0,85.59,85.86,85.47,85.6,77000.0
2004-03-10 11:00:00,85.61,85.76,85.57,85.68,40700.0,85.61,85.76,85.57,85.68,40700.0
2004-03-10 11:30:00,85.68,85.68,85.4,85.44,77900.0,85.68,85.68,85.4,85.44,77900.0
2004-03-10 12:00:00,85.44,85.59,85.42,85.47,52200.0,85.44,85.59,85.42,85.47,52200.0
2004-03-10 12:30:00,85.47,85.58,85.47,85.56,48900.0,85.47,85.58,85.47,85.56,48900.0
2004-03-10 13:00:00,85.56,85.56,85.25,85.37,41400.0,85.56,85.56,85.25,85.37,41400.0
2004-03-10 13:30:00,85.37,85.48,85.14,85.17,58000.0,85.37,85.48,85.14,85.17,58000.0
2004-03-10 14:00:00,85.17,85.3,85.17,85.27,58200.0,85.17,85.3,85.17,85.27,58200.0
2004-03-10 14:30:00,85.26,85.42,85.13,85.41,96300.0,85.26,85.42,85.13,85.41,96300.0
2004-03-10 15:00:00,85.41,85.45,84.6,84.61,79200.0,85.41,85.45,84.6,84.61,79200.0
2004-03-10 15:30:00,84.61,84.82,84.46,84.53,175500.0,84.61,84.82,84.46,84.53,175500.0
2004-03-11 09:30:00,83.86,84.4,83.83,84.38,65600.0,83.86,84.4,83.83,84.38,65600.0
2004-03-11 10:00:00,84.25,84.3,83.99,84.16,54200.0,84.25,84.3,83.99,84.16,54200.0
2004-03-11 10:30:00,84.16,84.16,83.4,83.4,57200.0,84.16,84.16,83.4,83.4,57200.0
2004-03-11 11:00:00,83.35,83.45,83.0,83.3,118100.0,83.35,83.45,83.0,83.3,118100.0
2004-03-11 11:30:00,83.28,83.44,83.17,83.44,68000.0,83.28,83.44,83.17,83.44,68000.0
2004-03-11 12:00:00,83.46,84.0,83.39,83.79,101900.0,83.46,84.0,83.39,83.79,101900.0
2004-03-11 12:30:00,83.8,83.92,83.54,83.88,66000.0,83.8,83.92,83.54,83.88,66000.0
2004-03-11 13:00:00,83.87,83.93,83.65,83.8,50800.0,83.87,83.93,83.65,83.8,50800.0
2004-03-11 13:30:00,83.81,83.83,83.61,83.78,43600.0,83.81,83.83,83.61,83.78,43600.0
2004-03-11 14:00:00,83.79,84.2,83.69,84.08,94900.0,83.79,84.2,83.69,84.08,94900.0
2004-03-11 14:30:00,84.08,84.08,83.61,83.84,102000.0,84.08,84.08,83.61,83.84,102000.0
2004-03-11 15:00:00,83.82,83.84,83.36,83.39,173500.0,83.82,83.84,83.36,83.39,173500.0
2004-03-11 15:30:00,83.38,83.38,82.66,82.72,216300.0,83.38,83.38,82.66,82.72,216300.0
2004-03-12 09:30:00,82.55,85.3,82.4,82.65,215700.0,82.55,85.3,82.4,82.65,215700.0
2004-03-12 10:00:00,82.6,82.74,82.35,82.57,111000.0,82.6,82.74,82.35,82.57,111000.0
2004-03-12 10:30:00,82.58,82.77,82.36,82.41,128600.0,82.58,82.77,82.36,82.41,128600.0
2004-03-12 11:00:00,82.4,82.56,82.25,82.53,71800.0,82.4,82.56,82.25,82.53,71800.0
2004-03-12 11:30:00,82.54,82.6,82.49,82.51,95700.0,82.54,82.6,82.49,82.51,95700.0
2004-03-12 12:00:00,82.54,82.69,82.49,82.64,105900.0,82.54,82.69,82.49,82.64,105900.0
2004-03-12 12:30:00,82.64,82.69,82.51,82.61,63800.0,82.64,82.69,82.51,82.61,63800.0
2004-03-12 13:00:00,82.61,82.71,82.5,82.54,62800.0,82.61,82.71,82.5,82.54,62800.0
2004-03-12 13:30:00,82.54,82.77,82.5,82.7,47400.0,82.54,82.77,82.5,82.7,47400.0
2004-03-12 14:00:00,82.69,83.0,82.69,82.98,65700.0,82.69,83.0,82.69,82.98,65700.0
2004-03-12 14:30:00,82.99,83.15,82.94,83.05,60500.0,82.99,83.15,82.94,83.05,60500.0
2004-03-12 15:00:00,83.07,83.12,82.92,83.0,91400.0,83.07,83.12,82.92,83.0,91400.0
2004-03-12 15:30:00,82.98,83.08,82.89,83.03,88600.0,82.98,83.08,82.89,83.03,88600.0
2004-03-15 09:30:00,83.03,83.03,82.52,82.7,58900.0,83.03,83.03,82.52,82.7,58900.0
2004-03-15 10:00:00,82.68,83.25,82.68,83.06,72400.0,82.68,83.25,82.68,83.06,72400.0
2004-03-15 10:30:00,83.03,83.3,82.7,82.9,63400.0,83.03,83.3,82.7,82.9,63400.0
2004-03-15 11:00:00,82.88,83.05,82.84,83.05,55000.0,82.88,83.05,82.84,83.05,55000.0
2004-03-15 11:30:00,83.04,83.14,82.7,82.8,43900.0,83.04,83.14,82.7,82.8,43900.0
2004-03-15 12:00:00,82.81,83.03,82.74,82.96,43600.0,82.81,83.03,82.74,82.96,43600.0
2004-03-15 12:30:00,82.93,83.12,82.5,83.09,86000.0,82.93,83.12,82.5,83.09,86000.0
2004-03-15 13:00:00,83.07,83.07,82.42,82.76,40700.0,83.07,83.07,82.42,82.76,40700.0
2004-03-15 13:30:00,82.73,82.95,82.56,82.95,31300.0,82.73,82.95,82.56,82.95,31300.0
2004-03-15 14:00:00,82.95,83.24,82.8,82.81,67900.0,82.95,83.24,82.8,82.81,67900.0
2004-03-15 14:30:00,82.85,82.94,82.7,82.82,62600.0,82.85,82.94,82.7,82.82,62600.0
2004-03-15 15:00:00,82.77,82.97,82.69,82.78,46000.0,82.77,82.97,82.69,82.78,46000.0
2004-03-15 15:30:00,82.76,82.8,82.5,82.57,87500.0,82.76,82.8,82.5,82.57,87500.0
2004-03-16 09:30:00,83.1,83.24,82.75,83.03,66900.0,83.1,83.24,82.75,83.03,66900.0
2004-03-16 10:00:00,83.04,83.23,83.0,83.01,53200.0,83.04,83.23,83.0,83.01,53200.0
2004-03-16 10:30:00,83.01,83.15,82.95,82.95,37500.0,83.01,83.15,82.95,82.95,37500.0
2004-03-16 11:00:00,82.96,82.96,82.79,82.87,23200.0,82.96,82.96,82.79,82.87,23200.0
2004-03-16 11:30:00,82.88,83.11,82.85,82.97,58400.0,82.88,83.11,82.85,82.97,58400.0
2004-03-16 12:00:00,82.97,83.01,82.72,82.8,40200.0,82.97,83.01,82.72,82.8,40200.0
2004-03-16 12:30:00,82.8,82.95,82.79,82.93,39400.0,82.8,82.95,82.79,82.93,39400.0
2004-03-16 13:00:00,82.93,83.14,82.89,83.04,58300.0,82.93,83.14,82.89,83.04,58300.0
2004-03-16 13:30:00,83.04,83.15,83.0,83.08,42500.0,83.04,83.15,83.0,83.08,42500.0
2004-03-16 14:00:00,83.08,83.45,83.04,83.22,63100.0,83.08,83.45,83.04,83.22,63100.0
2004-03-16 14:30:00,83.25,83.37,82.8,82.82,120000.0,83.25,83.37,82.8,82.82,120000.0
2004-03-16 15:00:00,82.81,83.5,82.8,83.32,129100.0,82.81,83.5,82.8,83.32,129100.0
2004-03-16 15:30:00,83.31,83.92,83.29,83.41,129100.0,83.31,83.92,83.29,83.41,129100.0
2004-03-17 09:30:00,83.6,83.9,83.59,83.68,49100.0,83.6,83.9,83.59,83.68,49100.0
2004-03-17 10:00:00,83.69,83.85,83.46,83.84,36200.0,83.69,83.85,83.46,83.84,36200.0
2004-03-17 10:30:00,83.85,83.97,83.66,83.7,50200.0,83.85,83.97,83.66,83.7,50200.0
2004-03-17 11:00:00,83.72,83.82,83.6,83.8,35900.0,83.72,83.82,83.6,83.8,35900.0
2004-03-17 11:30:00,83.81,83.92,83.73,83.79,36500.0,83.81,83.92,83.73,83.79,36500.0
2004-03-17 12:00:00,83.81,84.03,83.78,83.94,26900.0,83.81,84.03,83.78,83.94,26900.0
2004-03-17 12:30:00,83.94,83.98,83.74,83.86,19700.0,83.94,83.98,83.74,83.86,19700.0
2004-03-17 13:00:00,83.9,84.15,83.8,84.13,24200.0,83.9,84.15,83.8,84.13,24200.0
2004-03-17 13:30:00,84.12,84.19,83.98,84.05,29900.0,84.12,84.19,83.98,84.05,29900.0
2004-03-17 14:00:00,84.04,84.18,83.94,84.0,69300.0,84.04,84.18,83.94,84.0,69300.0
2004-03-17 14:30:00,83.97,84.05,83.93,83.97,50900.0,83.97,84.05,83.93,83.97,50900.0
2004-03-17 15:00:00,83.98,84.06,83.9,83.9,105600.0,83.98,84.06,83.9,83.9,105600.0
2004-03-17 15:30:00,83.91,83.93,83.68,83.71,223700.0,83.91,83.93,83.68,83.71,223700.0
2004-03-18 09:30:00,83.71,85.05,83.41,85.04,151900.0,83.71,85.05,83.41,85.04,151900.0
2004-03-18 10:00:00,85.05,85.2,84.85,85.12,170300.0,85.05,85.2,84.85,85.12,170300.0
2004-03-18 10:30:00,85.13,85.14,84.63,84.81,106600.0,85.13,85.14,84.63,84.81,106600.0
2004-03-18 11:00:00,84.8,84.85,84.6,84.68,51600.0,84.8,84.85,84.6,84.68,51600.0
2004-03-18 11:30:00,84.64,84.75,84.64,84.72,39500.0,84.64,84.75,84.64,84.72,39500.0
2004-03-18 12:00:00,84.73,84.77,84.5,84.5,51200.0,84.73,84.77,84.5,84.5,51200.0
2004-03-18 12:30:00,84.49,84.56,84.04,84.37,95000.0,84.49,84.56,84.04,84.37,95000.0
2004-03-18 13:00:00,84.38,84.78,84.34,84.7,113000.0,84.38,84.78,84.34,84.7,113000.0
2004-03-18 13:30:00,84.68,84.87,84.49,84.56,61200.0,84.68,84.87,84.49,84.56,61200.0
2004-03-18 14:00:00,84.55,84.63,84.42,84.5,113700.0,84.55,84.63,84.42,84.5,113700.0
2004-03-18 14:30:00,84.51,84.67,84.51,84.66,54000.0,84.51,84.67,84.51,84.66,54000.0
2004-03-18 15:00:00,84.66,84.86,84.66,84.75,76100.0,84.66,84.86,84.66,84.75,76100.0
2004-03-18 15:30:00,84.76,84.84,84.5,84.5,147800.0,84.76,84.84,84.5,84.5,147800.0
2004-03-19 09:30:00,84.1,84.3,83.75,83.82,99400.0,84.1,84.3,83.75,83.82,99400.0
2004-03-19 10:00:00,83.82,84.1,83.57,83.59,76700.0,83.82,84.1,83.57,83.59,76700.0
2004-03-19 10:30:00,83.57,83.85,83.55,83.8,70800.0,83.57,83.85,83.55,83.8,70800.0
2004-03-19 11:00:00,83.8,83.87,83.63,83.66,63600.0,83.8,83.87,83.63,83.66,63600.0
2004-03-19 11:30:00,83.65,83.81,83.3,83.3,76100.0,83.65,83.81,83.3,83.3,76100.0
2004-03-19 12:00:00,83.33,83.71,83.33,83.68,64100.0,83.33,83.71,83.33,83.68,64100.0
2004-03-19 12:30:00,83.65,83.75,83.64,83.71,69000.0,83.65,83.75,83.64,83.71,69000.0
2004-03-19 13:00:00,83.71,83.79,83.63,83.63,57300.0,83.71,83.79,83.63,83.63,57300.0
2004-03-19 13:30:00,83.63,83.97,83.63,83.96,63800.0,83.63,83.97,83.63,83.96,63800.0
2004-03-19 14:00:00,83.96,84.05,83.72,83.77,96100.0,83.96,84.05,83.72,83.77,96100.0
2004-03-19 14:30:00,83.79,83.86,83.68,83.71,70100.0,83.79,83.86,83.68,83.71,70100.0
2004-03-19 15:00:00,83.7,83.72,83.57,83.66,101000.0,83.7,83.72,83.57,83.66,101000.0
2004-03-19 15:30:00,83.66,83.76,83.55,83.59,136400.0,83.66,83.76,83.55,83.59,136400.0
2004-03-22 09:30:00,83.68,83.68,82.55,82.67,94700.0,83.68,83.68,82.55,82.67,94700.0
2004-03-22 10:00:00,82.67,83.06,82.61,82.85,75600.0,82.67,83.06,82.61,82.85,75600.0
2004-03-22 10:30:00,82.87,83.46,82.85,83.46,64200.0,82.87,83.46,82.85,83.46,64200.0
2004-03-22 11:00:00,83.44,83.44,83.16,83.4,56700.0,83.44,83.44,83.16,83.4,56700.0
2004-03-22 11:30:00,83.42,83.54,83.3,83.46,29800.0,83.42,83.54,83.3,83.46,29800.0
2004-03-22 12:00:00,83.46,83.65,83.34,83.34,24700.0,83.46,83.65,83.34,83.34,24700.0
2004-03-22 12:30:00,83.34,83.6,83.34,83.54,43700.0,83.34,83.6,83.34,83.54,43700.0
2004-03-22 13:00:00,83.53,83.55,83.33,83.49,33200.0,83.53,83.55,83.33,83.49,33200.0
2004-03-22 13:30:00,83.5,83.75,83.44,83.71,45100.0,83.5,83.75,83.44,83.71,45100.0
2004-03-22 14:00:00,83.69,83.9,83.58,83.81,101700.0,83.69,83.9,83.58,83.81,101700.0
2004-03-22 14:30:00,83.82,84.44,83.81,84.29,103300.0,83.82,84.44,83.81,84.29,103300.0
2004-03-22 15:00:00,84.3,84.9,84.3,84.62,224500.0,84.3,84.9,84.3,84.62,224500.0
2004-03-22 15:30:00,84.63,84.77,84.49,84.6,157300.0,84.63,84.77,84.49,84.6,157300.0
2004-03-23 09:30:00,84.6,85.15,84.6,85.1,123900.0,84.6,85.15,84.6,85.1,123900.0
2004-03-23 10:00:00,85.1,85.16,84.9,85.05,168800.0,85.1,85.16,84.9,85.05,168800.0
2004-03-23 10:30:00,85.05,85.07,84.67,84.95,100100.0,85.05,85.07,84.67,84.95,100100.0
2004-03-23 11:00:00,84.95,85.02,84.45,84.78,57100.0,84.95,85.02,84.45,84.78,57100.0
2004-03-23 11:30:00,84.79,85.0,84.7,84.83,74100.0,84.79,85.0,84.7,84.83,74100.0
2004-03-23 12:00:00,84.83,84.91,84.74,84.78,49000.0,84.83,84.91,84.74,84.78,49000.0
2004-03-23 12:30:00,84.76,84.94,84.75,84.8,58400.0,84.76,84.94,84.75,84.8,58400.0
2004-03-23 13:00:00,84.81,84.9,84.75,84.8,102600.0,84.81,84.9,84.75,84.8,102600.0
2004-03-23 13:30:00,84.8,84.87,84.79,84.86,63800.0,84.8,84.87,84.79,84.86,63800.0
2004-03-23 14:00:00,84.86,85.23,84.8,85.2,101200.0,84.86,85.23,84.8,85.2,101200.0
2004-03-23 14:30:00,85.2,85.46,85.07,85.35,80800.0,85.2,85.46,85.07,85.35,80800.0
2004-03-23 15:00:00,85.37,85.54,84.93,85.0,98400.0,85.37,85.54,84.93,85.0,98400.0
2004-03-23 15:30:00,85.0,85.15,84.7,84.89,171000.0,85.0,85.15,84.7,84.89,171000.0
2004-03-24 09:30:00,84.55,85.0,84.25,84.52,56500.0,84.55,85.0,84.25,84.52,56500.0
2004-03-24 10:00:00,84.52,84.83,84.45,84.5,80200.0,84.52,84.83,84.45,84.5,80200.0
2004-03-24 10:30:00,84.5,84.73,84.4,84.73,61600.0,84.5,84.73,84.4,84.73,61600.0
2004-03-24 11:00:00,84.72,84.8,84.4,84.71,60700.0,84.72,84.8,84.4,84.71,60700.0
2004-03-24 11:30:00,84.69,84.75,84.55,84.7,33700.0,84.69,84.75,84.55,84.7,33700.0
2004-03-24 12:00:00,84.7,84.76,84.55,84.74,39500.0,84.7,84.76,84.55,84.74,39500.0
2004-03-24 12:30:00,84.74,84.83,84.63,84.7,27300.0,84.74,84.83,84.63,84.7,27300.0
2004-03-24 13:00:00,84.71,84.75,84.61,84.7,22900.0,84.71,84.75,84.61,84.7,22900.0
2004-03-24 13:30:00,84.7,84.71,84.45,84.56,39500.0,84.7,84.71,84.45,84.56,39500.0
2004-03-24 14:00:00,84.53,84.69,84.43,84.49,53800.0,84.53,84.69,84.43,84.49,53800.0
2004-03-24 14:30:00,84.54,84.69,84.45,84.6,54100.0,84.54,84.69,84.45,84.6,54100.0
2004-03-24 15:00:00,84.59,84.69,84.37,84.5,62200.0,84.59,84.69,84.37,84.5,62200.0
2004-03-24 15:30:00,84.46,84.7,84.3,84.44,60800.0,84.46,84.7,84.3,84.44,60800.0
2004-03-25 09:30:00,84.79,85.05,84.6,85.0,56100.0,84.79,85.05,84.6,85.0,56100.0
2004-03-25 10:00:00,84.95,84.99,84.65,84.89,50300.0,84.95,84.99,84.65,84.89,50300.0
2004-03-25 10:30:00,84.88,84.96,84.75,84.88,53300.0,84.88,84.96,84.75,84.88,53300.0
2004-03-25 11:00:00,84.89,85.11,84.85,84.95,93000.0,84.89,85.11,84.85,84.95,93000.0
2004-03-25 11:30:00,84.94,85.0,84.85,84.92,55000.0,84.94,85.0,84.85,84.92,55000.0
2004-03-25 12:00:00,84.93,85.18,84.92,85.05,77800.0,84.93,85.18,84.92,85.05,77800.0
2004-03-25 12:30:00,85.05,85.19,85.03,85.07,67400.0,85.05,85.19,85.03,85.07,67400.0
2004-03-25 13:00:00,85.07,85.48,85.07,85.41,78300.0,85.07,85.48,85.07,85.41,78300.0
2004-03-25 13:30:00,85.4,85.8,85.32,85.78,59000.0,85.4,85.8,85.32,85.78,59000.0
2004-03-25 14:00:00,85.76,85.87,85.65,85.86,53300.0,85.76,85.87,85.65,85.86,53300.0
2004-03-25 14:30:00,85.87,85.87,85.51,85.57,55500.0,85.87,85.87,85.51,85.57,55500.0
2004-03-25 15:00:00,85.59,85.79,85.55,85.66,66700.0,85.59,85.79,85.55,85.66,66700.0
2004-03-25 15:30:00,85.67,85.79,85.58,85.66,74000.0,85.67,85.79,85.58,85.66,74000.0
2004-03-26 09:30:00,85.45,85.72,85.3,85.62,41800.0,85.45,85.72,85.3,85.62,41800.0
2004-03-26 10:00:00,85.64,85.77,85.49,85.5,58100.0,85.64,85.77,85.49,85.5,58100.0
2004-03-26 10:30:00,85.52,85.72,85.49,85.53,34100.0,85.52,85.72,85.49,85.53,34100.0
2004-03-26 11:00:00,85.53,85.77,85.49,85.62,35500.0,85.53,85.77,85.49,85.62,35500.0
2004-03-26 11:30:00,85.63,85.7,85.62,85.64,31300.0,85.63,85.7,85.62,85.64,31300.0
2004-03-26 12:00:00,85.65,85.85,85.6,85.66,65300.0,85.65,85.85,85.6,85.66,65300.0
2004-03-26 12:30:00,85.65,85.65,85.55,85.62,100900.0,85.65,85.65,85.55,85.62,100900.0
2004-03-26 13:00:00,85.58,85.61,85.49,85.54,67000.0,85.58,85.61,85.49,85.54,67000.0
2004-03-26 13:30:00,85.54,85.61,85.5,85.52,17600.0,85.54,85.61,85.5,85.52,17600.0
2004-03-26 14:00:00,85.53,85.68,85.5,85.68,36800.0,85.53,85.68,85.5,85.68,36800.0
2004-03-26 14:30:00,85.72,85.79,85.61,85.71,39600.0,85.72,85.79,85.61,85.71,39600.0
2004-03-26 15:00:00,85.72,85.84,85.72,85.79,65300.0,85.72,85.84,85.72,85.79,65300.0
2004-03-26 15:30:00,85.79,85.87,85.53,85.57,61100.0,85.79,85.87,85.53,85.57,61100.0
2004-03-29 09:30:00,85.52,85.75,85.35,85.52,99800.0,85.52,85.75,85.35,85.52,99800.0
2004-03-29 10:00:00,85.53,85.68,85.44,85.57,91100.0,85.53,85.68,85.44,85.57,91100.0
2004-03-29 10:30:00,85.54,85.8,85.53,85.77,52000.0,85.54,85.8,85.53,85.77,52000.0
2004-03-29 11:00:00,85.77,85.78,85.54,85.6,61500.0,85.77,85.78,85.54,85.6,61500.0
2004-03-29 11:30:00,85.61,85.65,85.29,85.45,85100.0,85.61,85.65,85.29,85.45,85100.0
2004-03-29 12:00:00,85.47,85.59,85.47,85.52,51500.0,85.47,85.59,85.47,85.52,51500.0
2004-03-29 12:30:00,85.54,85.66,85.53,85.65,25700.0,85.54,85.66,85.53,85.65,25700.0
2004-03-29 13:00:00,85.65,85.69,85.53,85.6,49100.0,85.65,85.69,85.53,85.6,49100.0
2004-03-29 13:30:00,85.59,85.65,85.55,85.65,39100.0,85.59,85.65,85.55,85.65,39100.0
2004-03-29 14:00:00,85.66,85.7,85.6,85.62,31300.0,85.66,85.7,85.6,85.62,31300.0
2004-03-29 14:30:00,85.62,85.67,85.47,85.63,38900.0,85.62,85.67,85.47,85.63,38900.0
2004-03-29 15:00:00,85.63,85.7,85.35,85.55,92700.0,85.63,85.7,85.35,85.55,92700.0
2004-03-29 15:30:00,85.55,85.56,85.3,85.44,176100.0,85.55,85.56,85.3,85.44,176100.0
2004-03-30 09:30:00,85.45,85.49,85.09,85.31,53100.0,85.45,85.49,85.09,85.31,53100.0
2004-03-30 10:00:00,85.3,85.46,85.07,85.4,90600.0,85.3,85.46,85.07,85.4,90600.0
2004-03-30 10:30:00,85.39,85.64,85.25,85.57,45600.0,85.39,85.64,85.25,85.57,45600.0
2004-03-30 11:00:00,85.57,85.69,85.38,85.61,64000.0,85.57,85.69,85.38,85.61,64000.0
2004-03-30 11:30:00,85.64,85.75,85.6,85.66,39400.0,85.64,85.75,85.6,85.66,39400.0
2004-03-30 12:00:00,85.66,85.82,85.66,85.82,58000.0,85.66,85.82,85.66,85.82,58000.0
2004-03-30 12:30:00,85.82,85.95,85.66,85.9,34900.0,85.82,85.95,85.66,85.9,34900.0
2004-03-30 13:00:00,85.9,86.03,85.86,85.89,50600.0,85.9,86.03,85.86,85.89,50600.0
2004-03-30 13:30:00,85.88,86.09,85.84,86.06,27400.0,85.88,86.09,85.84,86.06,27400.0
2004-03-30 14:00:00,86.07,86.1,85.75,85.8,54900.0,86.07,86.1,85.75,85.8,54900.0
2004-03-30 14:30:00,85.85,85.98,85.77,85.92,65700.0,85.85,85.98,85.77,85.92,65700.0
2004-03-30 15:00:00,85.95,86.0,85.84,86.0,101900.0,85.95,86.0,85.84,86.0,101900.0
2004-03-30 15:30:00,85.99,86.0,85.82,85.92,123000.0,85.99,86.0,85.82,85.92,123000.0
2004-03-31 09:30:00,85.94,85.94,85.5,85.89,79100.0,85.94,85.94,85.5,85.89,79100.0
2004-03-31 10:00:00,85.86,85.89,85.35,85.35,90500.0,85.86,85.89,85.35,85.35,90500.0
2004-03-31 10:30:00,85.36,85.8,85.35,85.52,88500.0,85.36,85.8,85.35,85.52,88500.0
2004-03-31 11:00:00,85.52,85.6,85.4,85.45,108800.0,85.52,85.6,85.4,85.45,108800.0
2004-03-31 11:30:00,85.43,85.73,85.42,85.66,45600.0,85.43,85.73,85.42,85.66,45600.0
2004-03-31 12:00:00,85.66,85.76,85.64,85.75,65300.0,85.66,85.76,85.64,85.75,65300.0
2004-03-31 12:30:00,85.75,85.8,85.7,85.73,33900.0,85.75,85.8,85.7,85.73,33900.0
2004-03-31 13:00:00,85.71,85.89,85.71,85.73,53100.0,85.71,85.89,85.71,85.73,53100.0
2004-03-31 13:30:00,85.73,85.77,85.67,85.71,55400.0,85.73,85.77,85.67,85.71,55400.0
2004-03-31 14:00:00,85.71,85.85,85.71,85.82,65300.0,85.71,85.85,85.71,85.82,65300.0
2004-03-31 14:30:00,85.82,85.91,85.8,85.83,66600.0,85.82,85.91,85.8,85.83,66600.0
2004-03-31 15:00:00,85.83,85.91,85.53,85.57,74200.0,85.83,85.91,85.53,85.57,74200.0
2004-03-31 15:30:00,85.62,85.96,85.5,85.96,174100.0,85.62,85.96,85.5,85.96,174100.0
2004-04-01 09:30:00,85.77,85.77,85.5,85.65,81000.0,85.77,85.77,85.5,85.65,81000.0
2004-04-01 10:00:00,85.62,86.6,85.62,86.6,127900.0,85.62,86.6,85.62,86.6,127900.0
2004-04-01 10:30:00,86.65,86.66,86.21,86.4,87500.0,86.65,86.66,86.21,86.4,87500.0
2004-04-01 11:00:00,86.4,86.71,86.18,86.21,67400.0,86.4,86.71,86.18,86.21,67400.0
2004-04-01 11:30:00,86.21,86.28,86.11,86.28,64500.0,86.21,86.28,86.11,86.28,64500.0
2004-04-01 12:00:00,86.26,86.42,86.19,86.19,45900.0,86.26,86.42,86.19,86.19,45900.0
2004-04-01 12:30:00,86.19,86.35,86.17,86.24,34700.0,86.19,86.35,86.17,86.24,34700.0
2004-04-01 13:00:00,86.22,86.36,86.17,86.36,41500.0,86.22,86.36,86.17,86.36,41500.0
2004-04-01 13:30:00,86.41,86.44,86.33,86.37,45800.0,86.41,86.44,86.33,86.37,45800.0
2004-04-01 14:00:00,86.37,86.64,86.31,86.6,53900.0,86.37,86.64,86.31,86.6,53900.0
2004-04-01 14:30:00,86.6,86.96,86.49,86.53,112800.0,86.6,86.96,86.49,86.53,112800.0
2004-04-01 15:00:00,86.53,86.7,86.41,86.56,88600.0,86.53,86.7,86.41,86.56,88600.0
2004-04-01 15:30:00,86.56,86.83,86.54,86.71,77000.0,86.56,86.83,86.54,86.71,77000.0
2004-04-02 09:30:00,86.63,86.75,85.43,85.46,214700.0,86.63,86.75,85.43,85.46,214700.0
2004-04-02 10:00:00,85.46,85.48,84.39,84.41,308400.0,85.46,85.48,84.39,84.41,308400.0
2004-04-02 10:30:00,84.41,84.53,84.27,84.36,205800.0,84.41,84.53,84.27,84.36,205800.0
2004-04-02 11:00:00,84.36,84.64,84.02,84.64,200500.0,84.36,84.64,84.02,84.64,200500.0
2004-04-02 11:30:00,84.64,85.1,84.4,85.08,219200.0,84.64,85.1,84.4,85.08,219200.0
2004-04-02 12:00:00,85.07,85.25,85.0,85.05,103500.0,85.07,85.25,85.0,85.05,103500.0
2004-04-02 12:30:00,85.05,85.75,85.04,85.71,176300.0,85.05,85.75,85.04,85.71,176300.0
2004-04-02 13:00:00,85.72,85.97,85.72,85.87,75900.0,85.72,85.97,85.72,85.87,75900.0
2004-04-02 13:30:00,85.87,86.19,85.77,86.19,172500.0,85.87,86.19,85.77,86.19,172500.0
2004-04-02 14:00:00,86.19,86.46,85.85,85.86,136100.0,86.19,86.46,85.85,85.86,136100.0
2004-04-02 14:30:00,85.86,86.05,85.72,85.82,119400.0,85.86,86.05,85.72,85.82,119400.0
2004-04-02 15:00:00,85.8,85.85,85.63,85.7,89300.0,85.8,85.85,85.63,85.7,89300.0
2004-04-02 15:30:00,85.74,85.74,85.51,85.59,143300.0,85.74,85.74,85.51,85.59,143300.0
2004-04-05 09:30:00,85.6,86.25,85.34,86.04,160700.0,85.6,86.25,85.34,86.04,160700.0
2004-04-05 10:00:00,86.05,86.42,85.95,86.42,97500.0,86.05,86.42,85.95,86.42,97500.0
2004-04-05 10:30:00,86.41,86.41,85.93,85.96,64600.0,86.41,86.41,85.93,85.96,64600.0
2004-04-05 11:00:00,85.91,86.0,85.78,85.78,72900.0,85.91,86.0,85.78,85.78,72900.0
2004-04-05 11:30:00,85.77,85.9,85.7,85.75,118800.0,85.77,85.9,85.7,85.75,118800.0
2004-04-05 12:00:00,85.76,85.96,85.76,85.92,101700.0,85.76,85.96,85.76,85.92,101700.0
2004-04-05 12:30:00,85.91,86.17,85.91,86.09,69900.0,85.91,86.17,85.91,86.09,69900.0
2004-04-05 13:00:00,86.09,86.09,85.95,85.97,67100.0,86.09,86.09,85.95,85.97,67100.0
2004-04-05 13:30:00,85.98,86.05,85.96,85.98,48000.0,85.98,86.05,85.96,85.98,48000.0
2004-04-05 14:00:00,85.98,86.2,85.97,86.12,80700.0,85.98,86.2,85.97,86.12,80700.0
2004-04-05 14:30:00,86.12,86.19,85.97,85.98,74600.0,86.12,86.19,85.97,85.98,74600.0
2004-04-05 15:00:00,85.98,86.24,85.94,86.18,140700.0,85.98,86.24,85.94,86.18,140700.0
2004-04-05 15:30:00,86.19,86.22,85.9,86.15,194400.0,86.19,86.22,85.9,86.15,194400.0
2004-04-06 09:30:00,85.86,85.87,85.51,85.76,85200.0,85.86,85.87,85.51,85.76,85200.0
2004-04-06 10:00:00,85.76,85.86,85.53,85.86,48700.0,85.76,85.86,85.53,85.86,48700.0
2004-04-06 10:30:00,85.85,86.05,85.83,85.83,66400.0,85.85,86.05,85.83,85.83,66400.0
2004-04-06 11:00:00,85.83,86.06,85.76,86.0,93700.0,85.83,86.06,85.76,86.0,93700.0
2004-04-06 11:30:00,86.0,86.0,85.58,85.7,53000.0,86.0,86.0,85.58,85.7,53000.0
2004-04-06 12:00:00,85.71,85.77,85.56,85.75,30200.0,85.71,85.77,85.56,85.75,30200.0
2004-04-06 12:30:00,85.74,85.79,85.55,85.67,31000.0,85.74,85.79,85.55,85.67,31000.0
2004-04-06 13:00:00,85.63,85.78,85.56,85.67,49900.0,85.63,85.78,85.56,85.67,49900.0
2004-04-06 13:30:00,85.66,85.79,85.6,85.7,63300.0,85.66,85.79,85.6,85.7,63300.0
2004-04-06 14:00:00,85.73,85.78,85.66,85.69,36900.0,85.73,85.78,85.66,85.69,36900.0
2004-04-06 14:30:00,85.71,85.78,85.57,85.69,75800.0,85.71,85.78,85.57,85.69,75800.0
2004-04-06 15:00:00,85.69,85.73,85.63,85.67,175900.0,85.69,85.73,85.63,85.67,175900.0
2004-04-06 15:30:00,85.68,85.81,85.5,85.57,207400.0,85.68,85.81,85.5,85.57,207400.0
2004-04-07 09:30:00,85.4,85.46,85.06,85.08,120900.0,85.4,85.46,85.06,85.08,120900.0
2004-04-07 10:00:00,85.05,85.2,85.0,85.07,120500.0,85.05,85.2,85.0,85.07,120500.0
2004-04-07 10:30:00,85.08,85.1,84.74,84.95,111300.0,85.08,85.1,84.74,84.95,111300.0
2004-04-07 11:00:00,84.97,85.09,84.9,84.96,83600.0,84.97,85.09,84.9,84.96,83600.0
2004-04-07 11:30:00,84.97,85.0,84.91,84.95,47200.0,84.97,85.0,84.91,84.95,47200.0
2004-04-07 12:00:00,84.97,85.0,84.61,84.93,97100.0,84.97,85.0,84.61,84.93,97100.0
2004-04-07 12:30:00,84.92,84.99,84.83,84.84,37800.0,84.92,84.99,84.83,84.84,37800.0
2004-04-07 13:00:00,84.86,85.0,84.85,84.99,25300.0,84.86,85.0,84.85,84.99,25300.0
2004-04-07 13:30:00,84.99,85.04,84.94,84.99,43400.0,84.99,85.04,84.94,84.99,43400.0
2004-04-07 14:00:00,84.99,85.0,84.9,84.99,16300.0,84.99,85.0,84.9,84.99,16300.0
2004-04-07 14:30:00,84.99,85.0,84.89,84.95,61500.0,84.99,85.0,84.89,84.95,61500.0
2004-04-07 15:00:00,84.98,85.24,84.93,84.94,149900.0,84.98,85.24,84.93,84.94,149900.0
2004-04-07 15:30:00,84.92,84.98,84.76,84.93,125000.0,84.92,84.98,84.76,84.93,125000.0
2004-04-08 09:30:00,85.2,85.39,84.55,84.55,89800.0,85.2,85.39,84.55,84.55,89800.0
2004-04-08 10:00:00,84.56,84.67,84.3,84.31,173000.0,84.56,84.67,84.3,84.31,173000.0
2004-04-08 10:30:00,84.31,84.7,84.25,84.65,72800.0,84.31,84.7,84.25,84.65,72800.0
2004-04-08 11:00:00,84.54,84.55,84.27,84.35,78900.0,84.54,84.55,84.27,84.35,78900.0
2004-04-08 11:30:00,84.35,84.37,84.2,84.27,42900.0,84.35,84.37,84.2,84.27,42900.0
2004-04-08 12:00:00,84.27,84.34,84.25,84.25,34500.0,84.27,84.34,84.25,84.25,34500.0
2004-04-08 12:30:00,84.25,84.28,84.2,84.23,38200.0,84.25,84.28,84.2,84.23,38200.0
2004-04-08 13:00:00,84.25,84.38,84.25,84.27,31400.0,84.25,84.38,84.25,84.27,31400.0
2004-04-08 13:30:00,84.27,84.36,84.25,84.34,16600.0,84.27,84.36,84.25,84.34,16600.0
2004-04-08 14:00:00,84.33,84.38,84.23,84.23,62600.0,84.33,84.38,84.23,84.23,62600.0
2004-04-08 14:30:00,84.23,84.4,84.2,84.28,31000.0,84.23,84.4,84.2,84.28,31000.0
2004-04-08 15:00:00,84.3,84.43,84.03,84.05,83100.0,84.3,84.43,84.03,84.05,83100.0
2004-04-08 15:30:00,84.04,84.26,84.01,84.23,98700.0,84.04,84.26,84.01,84.23,98700.0
2004-04-12 09:30:00,84.35,84.35,83.88,83.99,141500.0,84.35,84.35,83.88,83.99,141500.0
2004-04-12 10:00:00,83.99,84.03,83.77,83.78,104100.0,83.99,84.03,83.77,83.78,104100.0
2004-04-12 10:30:00,83.79,84.07,83.78,83.97,108300.0,83.79,84.07,83.78,83.97,108300.0
2004-04-12 11:00:00,83.96,84.0,83.84,84.0,90800.0,83.96,84.0,83.84,84.0,90800.0
2004-04-12 11:30:00,83.95,83.96,83.82,83.88,38100.0,83.95,83.96,83.82,83.88,38100.0
2004-04-12 12:00:00,83.89,83.89,83.79,83.8,12900.0,83.89,83.89,83.79,83.8,12900.0
2004-04-12 12:30:00,83.8,83.9,83.76,83.78,42200.0,83.8,83.9,83.76,83.78,42200.0
2004-04-12 13:00:00,83.78,83.81,83.65,83.68,33900.0,83.78,83.81,83.65,83.68,33900.0
2004-04-12 13:30:00,83.68,83.8,83.68,83.76,39800.0,83.68,83.8,83.68,83.76,39800.0
2004-04-12 14:00:00,83.76,83.76,83.55,83.55,61000.0,83.76,83.76,83.55,83.55,61000.0
2004-04-12 14:30:00,83.5,83.52,83.38,83.45,108900.0,83.5,83.52,83.38,83.45,108900.0
2004-04-12 15:00:00,83.46,83.5,83.39,83.4,86600.0,83.46,83.5,83.39,83.4,86600.0
2004-04-12 15:30:00,83.41,83.55,83.4,83.42,136700.0,83.41,83.55,83.4,83.42,136700.0
2004-04-13 09:30:00,83.67,83.67,83.12,83.19,87600.0,83.67,83.67,83.12,83.19,87600.0
2004-04-13 10:00:00,83.22,83.29,82.81,83.02,108400.0,83.22,83.29,82.81,83.02,108400.0
2004-04-13 10:30:00,83.02,83.07,82.68,82.76,76600.0,83.02,83.07,82.68,82.76,76600.0
2004-04-13 11:00:00,82.76,82.91,82.64,82.64,103400.0,82.76,82.91,82.64,82.64,103400.0
2004-04-13 11:30:00,82.65,82.74,82.52,82.54,140700.0,82.65,82.74,82.52,82.54,140700.0
2004-04-13 12:00:00,82.55,82.66,82.52,82.63,64100.0,82.55,82.66,82.52,82.63,64100.0
2004-04-13 12:30:00,82.63,82.95,82.62,82.75,66200.0,82.63,82.95,82.62,82.75,66200.0
2004-04-13 13:00:00,82.75,82.75,82.51,82.54,60600.0,82.75,82.75,82.51,82.54,60600.0
2004-04-13 13:30:00,82.5,82.59,82.45,82.54,76900.0,82.5,82.59,82.45,82.54,76900.0
2004-04-13 14:00:00,82.53,82.54,82.13,82.15,106500.0,82.53,82.54,82.13,82.15,106500.0
2004-04-13 14:30:00,82.13,82.17,81.58,81.77,328700.0,82.13,82.17,81.58,81.77,328700.0
2004-04-13 15:00:00,81.77,81.86,81.47,81.54,219900.0,81.77,81.86,81.47,81.54,219900.0
2004-04-13 15:30:00,81.52,81.87,81.46,81.7,219000.0,81.52,81.87,81.46,81.7,219000.0
2004-04-14 09:30:00,81.5,82.11,81.46,81.88,163400.0,81.5,82.11,81.46,81.88,163400.0
2004-04-14 10:00:00,81.88,82.55,81.85,81.9,127000.0,81.88,82.55,81.85,81.9,127000.0
2004-04-14 10:30:00,81.91,82.31,81.91,82.2,56300.0,81.91,82.31,81.91,82.2,56300.0
2004-04-14 11:00:00,82.21,82.48,82.12,82.28,79700.0,82.21,82.48,82.12,82.28,79700.0
2004-04-14 11:30:00,82.28,82.3,82.08,82.2,55300.0,82.28,82.3,82.08,82.2,55300.0
2004-04-14 12:00:00,82.2,82.2,81.89,81.98,87300.0,82.2,82.2,81.89,81.98,87300.0
2004-04-14 12:30:00,81.98,82.07,81.92,81.99,95800.0,81.98,82.07,81.92,81.99,95800.0
2004-04-14 13:00:00,81.95,82.03,81.89,81.9,73800.0,81.95,82.03,81.89,81.9,73800.0
2004-04-14 13:30:00,81.9,81.94,81.83,81.89,68700.0,81.9,81.94,81.83,81.89,68700.0
2004-04-14 14:00:00,81.89,81.89,81.49,81.5,57700.0,81.89,81.89,81.49,81.5,57700.0
2004-04-14 14:30:00,81.46,81.68,81.35,81.52,140200.0,81.46,81.68,81.35,81.52,140200.0
2004-04-14 15:00:00,81.54,81.6,81.24,81.4,118900.0,81.54,81.6,81.24,81.4,118900.0
2004-04-14 15:30:00,81.4,81.51,81.16,81.5,207700.0,81.4,81.51,81.16,81.5,207700.0
2004-04-15 09:30:00,82.1,82.96,82.05,82.59,120100.0,82.1,82.96,82.05,82.59,120100.0
2004-04-15 10:00:00,82.6,82.84,82.53,82.75,65500.0,82.6,82.84,82.53,82.75,65500.0
2004-04-15 10:30:00,82.75,82.79,82.51,82.59,40200.0,82.75,82.79,82.51,82.59,40200.0
2004-04-15 11:00:00,82.6,82.84,82.5,82.77,42800.0,82.6,82.84,82.5,82.77,42800.0
2004-04-15 11:30:00,82.78,83.29,82.65,83.29,109600.0,82.78,83.29,82.65,83.29,109600.0
2004-04-15 12:00:00,83.3,83.5,82.75,83.04,51200.0,83.3,83.5,82.75,83.04,51200.0
2004-04-15 12:30:00,83.04,83.36,82.98,83.34,45000.0,83.04,83.36,82.98,83.34,45000.0
2004-04-15 13:00:00,83.33,83.4,83.12,83.26,28400.0,83.33,83.4,83.12,83.26,28400.0
2004-04-15 13:30:00,83.3,83.38,83.13,83.3,44500.0,83.3,83.38,83.13,83.3,44500.0
2004-04-15 14:00:00,83.25,83.25,83.01,83.1,60000.0,83.25,83.25,83.01,83.1,60000.0
2004-04-15 14:30:00,83.07,83.11,82.96,83.09,40800.0,83.07,83.11,82.96,83.09,40800.0
2004-04-15 15:00:00,83.08,83.19,82.83,83.02,45700.0,83.08,83.19,82.83,83.02,45700.0
2004-04-15 15:30:00,83.01,83.24,82.98,83.02,124600.0,83.01,83.24,82.98,83.02,124600.0
2004-04-16 09:30:00,83.52,84.42,82.41,82.95,124200.0,83.52,84.42,82.41,82.95,124200.0
2004-04-16 10:00:00,82.93,83.16,82.54,82.86,57500.0,82.93,83.16,82.54,82.86,57500.0
2004-04-16 10:30:00,82.87,82.97,82.66,82.66,16600.0,82.87,82.97,82.66,82.66,16600.0
2004-04-16 11:00:00,82.65,82.96,82.6,82.91,33300.0,82.65,82.96,82.6,82.91,33300.0
2004-04-16 11:30:00,82.92,83.04,82.7,83.01,20200.0,82.92,83.04,82.7,83.01,20200.0
2004-04-16 12:00:00,83.01,83.22,82.97,83.04,24700.0,83.01,83.22,82.97,83.04,24700.0
2004-04-16 12:30:00,83.04,83.53,82.99,83.17,59900.0,83.04,83.53,82.99,83.17,59900.0
2004-04-16 13:00:00,83.17,83.57,83.17,83.49,40300.0,83.17,83.57,83.17,83.49,40300.0
2004-04-16 13:30:00,83.49,83.6,83.44,83.48,53100.0,83.49,83.6,83.44,83.48,53100.0
2004-04-16 14:00:00,83.48,83.77,83.48,83.71,24500.0,83.48,83.77,83.48,83.71,24500.0
2004-04-16 14:30:00,83.72,83.8,83.54,83.56,15900.0,83.72,83.8,83.54,83.56,15900.0
2004-04-16 15:00:00,83.56,83.61,83.22,83.46,62800.0,83.56,83.61,83.22,83.46,62800.0
2004-04-16 15:30:00,83.45,83.67,83.25,83.31,120600.0,83.45,83.67,83.25,83.31,120600.0
2004-04-19 09:30:00,83.11,83.11,82.1,82.45,51400.0,83.11,83.11,82.1,82.45,51400.0
2004-04-19 10:00:00,82.35,82.55,82.19,82.45,18800.0,82.35,82.55,82.19,82.45,18800.0
2004-04-19 10:30:00,82.43,82.62,82.41,82.6,44300.0,82.43,82.62,82.41,82.6,44300.0
2004-04-19 11:00:00,82.58,83.17,82.51,83.05,107100.0,82.58,83.17,82.51,83.05,107100.0
2004-04-19 11:30:00,83.03,83.03,82.68,82.93,26200.0,83.03,83.03,82.68,82.93,26200.0
2004-04-19 12:00:00,82.91,82.91,82.78,82.91,12900.0,82.91,82.91,82.78,82.91,12900.0
2004-04-19 12:30:00,82.91,83.1,82.82,82.92,59600.0,82.91,83.1,82.82,82.92,59600.0
2004-04-19 13:00:00,82.91,82.95,82.68,82.83,36800.0,82.91,82.95,82.68,82.83,36800.0
2004-04-19 13:30:00,82.83,82.9,82.83,82.87,15800.0,82.83,82.9,82.83,82.87,15800.0
2004-04-19 14:00:00,82.85,83.01,82.73,82.95,63200.0,82.85,83.01,82.73,82.95,63200.0
2004-04-19 14:30:00,82.95,83.09,82.87,83.03,46000.0,82.95,83.09,82.87,83.03,46000.0
2004-04-19 15:00:00,83.07,83.09,82.89,82.94,69600.0,83.07,83.09,82.89,82.94,69600.0
2004-04-19 15:30:00,82.94,83.15,82.5,82.71,93700.0,82.94,83.15,82.5,82.71,93700.0
2004-04-20 09:30:00,84.0,85.41,84.0,85.4,283500.0,84.0,85.41,84.0,85.4,283500.0
2004-04-20 10:00:00,85.45,86.0,85.38,85.81,348600.0,85.45,86.0,85.38,85.81,348600.0
2004-04-20 10:30:00,85.82,85.97,85.74,85.76,170400.0,85.82,85.97,85.74,85.76,170400.0
2004-04-20 11:00:00,85.74,86.26,85.74,86.08,345600.0,85.74,86.26,85.74,86.08,345600.0
2004-04-20 11:30:00,86.04,86.11,85.8,86.0,177900.0,86.04,86.11,85.8,86.0,177900.0
2004-04-20 12:00:00,86.0,86.47,86.0,86.11,254800.0,86.0,86.47,86.0,86.11,254800.0
2004-04-20 12:30:00,86.09,86.27,86.07,86.17,115200.0,86.09,86.27,86.07,86.17,115200.0
2004-04-20 13:00:00,86.19,86.62,86.19,86.55,110300.0,86.19,86.62,86.19,86.55,110300.0
2004-04-20 13:30:00,86.52,86.74,86.51,86.67,70200.0,86.52,86.74,86.51,86.67,70200.0
2004-04-20 14:00:00,86.67,86.81,86.49,86.61,89800.0,86.67,86.81,86.49,86.61,89800.0
2004-04-20 14:30:00,86.61,86.61,86.24,86.3,161700.0,86.61,86.61,86.24,86.3,161700.0
2004-04-20 15:00:00,86.3,87.15,86.27,86.92,359400.0,86.3,87.15,86.27,86.92,359400.0
2004-04-20 15:30:00,86.92,86.97,86.08,86.08,401300.0,86.92,86.97,86.08,86.08,401300.0
2004-04-21 09:30:00,86.09,86.09,85.31,85.6,115000.0,86.09,86.09,85.31,85.6,115000.0
2004-04-21 10:00:00,85.63,86.0,85.16,85.46,180500.0,85.63,86.0,85.16,85.46,180500.0
2004-04-21 10:30:00,85.45,85.48,85.02,85.18,182200.0,85.45,85.48,85.02,85.18,182200.0
2004-04-21 11:00:00,85.17,85.48,85.17,85.24,105000.0,85.17,85.48,85.17,85.24,105000.0
2004-04-21 11:30:00,85.15,85.29,85.06,85.29,118100.0,85.15,85.29,85.06,85.29,118100.0
2004-04-21 12:00:00,85.31,85.36,85.09,85.25,103900.0,85.31,85.36,85.09,85.25,103900.0
2004-04-21 12:30:00,85.25,85.25,85.1,85.15,50300.0,85.25,85.25,85.1,85.15,50300.0
2004-04-21 13:00:00,85.16,85.24,85.06,85.07,99000.0,85.16,85.24,85.06,85.07,99000.0
2004-04-21 13:30:00,85.07,85.2,85.07,85.15,80900.0,85.07,85.2,85.07,85.15,80900.0
2004-04-21 14:00:00,85.12,85.22,85.02,85.09,124000.0,85.12,85.22,85.02,85.09,124000.0
2004-04-21 14:30:00,85.1,85.13,84.74,84.78,170100.0,85.1,85.13,84.74,84.78,170100.0
2004-04-21 15:00:00,84.79,85.11,84.77,84.93,111100.0,84.79,85.11,84.77,84.93,111100.0
2004-04-21 15:30:00,84.93,85.07,84.72,84.74,254600.0,84.93,85.07,84.72,84.74,254600.0
2004-04-22 09:30:00,85.2,85.69,85.13,85.38,46400.0,85.2,85.69,85.13,85.38,46400.0
2004-04-22 10:00:00,85.35,85.8,85.09,85.64,42400.0,85.35,85.8,85.09,85.64,42400.0
2004-04-22 10:30:00,85.65,86.43,85.65,86.15,67200.0,85.65,86.43,85.65,86.15,67200.0
2004-04-22 11:00:00,86.14,87.17,86.14,87.17,92900.0,86.14,87.17,86.14,87.17,92900.0
2004-04-22 11:30:00,87.19,87.45,87.18,87.32,119700.0,87.19,87.45,87.18,87.32,119700.0
2004-04-22 12:00:00,87.32,87.45,87.28,87.45,94500.0,87.32,87.45,87.28,87.45,94500.0
2004-04-22 12:30:00,87.48,87.48,87.29,87.29,34400.0,87.48,87.48,87.29,87.29,34400.0
2004-04-22 13:00:00,87.24,87.24,86.9,87.08,37700.0,87.24,87.24,86.9,87.08,37700.0
2004-04-22 13:30:00,87.06,87.49,86.96,87.3,44200.0,87.06,87.49,86.96,87.3,44200.0
2004-04-22 14:00:00,87.3,87.34,87.12,87.19,31900.0,87.3,87.34,87.12,87.19,31900.0
2004-04-22 14:30:00,87.21,87.4,87.15,87.4,43600.0,87.21,87.4,87.15,87.4,43600.0
2004-04-22 15:00:00,87.37,87.38,87.01,87.15,60700.0,87.37,87.38,87.01,87.15,60700.0
2004-04-22 15:30:00,87.17,87.36,87.14,87.17,95500.0,87.17,87.36,87.14,87.17,95500.0
2004-04-23 09:30:00,86.85,86.85,85.99,86.37,70900.0,86.85,86.85,85.99,86.37,70900.0
2004-04-23 10:00:00,86.35,86.44,86.09,86.2,50800.0,86.35,86.44,86.09,86.2,50800.0
2004-04-23 10:30:00,86.16,86.24,85.82,85.82,44800.0,86.16,86.24,85.82,85.82,44800.0
2004-04-23 11:00:00,85.82,85.95,85.7,85.85,41100.0,85.82,85.95,85.7,85.85,41100.0
2004-04-23 11:30:00,85.85,85.93,85.77,85.91,51700.0,85.85,85.93,85.77,85.91,51700.0
2004-04-23 12:00:00,85.91,86.2,85.83,86.05,30200.0,85.91,86.2,85.83,86.05,30200.0
2004-04-23 12:30:00,86.03,86.08,85.76,85.97,28500.0,86.03,86.08,85.76,85.97,28500.0
2004-04-23 13:00:00,85.96,86.13,85.9,86.08,31500.0,85.96,86.13,85.9,86.08,31500.0
2004-04-23 13:30:00,86.08,86.2,85.94,86.08,26000.0,86.08,86.2,85.94,86.08,26000.0
2004-04-23 14:00:00,86.09,86.15,85.9,86.13,31800.0,86.09,86.15,85.9,86.13,31800.0
2004-04-23 14:30:00,86.17,86.36,86.07,86.25,30000.0,86.17,86.36,86.07,86.25,30000.0
2004-04-23 15:00:00,86.23,86.28,86.04,86.27,58500.0,86.23,86.28,86.04,86.27,58500.0
2004-04-23 15:30:00,86.24,86.24,85.85,86.04,78800.0,86.24,86.24,85.85,86.04,78800.0
2004-04-26 09:30:00,85.85,87.08,85.85,86.94,78300.0,85.85,87.08,85.85,86.94,78300.0
2004-04-26 10:00:00,86.89,86.9,85.23,85.35,85600.0,86.89,86.9,85.23,85.35,85600.0
2004-04-26 10:30:00,85.53,85.9,85.52,85.72,61400.0,85.53,85.9,85.52,85.72,61400.0
2004-04-26 11:00:00,85.72,86.07,85.72,86.07,46000.0,85.72,86.07,85.72,86.07,46000.0
2004-04-26 11:30:00,86.09,86.36,85.76,85.85,44100.0,86.09,86.36,85.76,85.85,44100.0
2004-04-26 12:00:00,85.87,85.88,85.75,85.8,30500.0,85.87,85.88,85.75,85.8,30500.0
2004-04-26 12:30:00,85.81,85.99,85.75,85.82,30500.0,85.81,85.99,85.75,85.82,30500.0
2004-04-26 13:00:00,85.82,86.04,85.8,85.96,23700.0,85.82,86.04,85.8,85.96,23700.0
2004-04-26 13:30:00,85.98,86.06,85.92,86.05,19700.0,85.98,86.06,85.92,86.05,19700.0
2004-04-26 14:00:00,86.0,86.07,85.81,85.81,28000.0,86.0,86.07,85.81,85.81,28000.0
2004-04-26 14:30:00,85.82,85.9,85.8,85.85,23200.0,85.82,85.9,85.8,85.85,23200.0
2004-04-26 15:00:00,85.86,85.98,85.75,85.97,62900.0,85.86,85.98,85.75,85.97,62900.0
2004-04-26 15:30:00,85.94,85.99,85.75,85.87,54600.0,85.94,85.99,85.75,85.87,54600.0
2004-04-27 09:30:00,86.1,86.65,85.85,86.0,31300.0,86.1,86.65,85.85,86.0,31300.0
2004-04-27 10:00:00,86.02,86.52,86.02,86.45,56600.0,86.02,86.52,86.02,86.45,56600.0
2004-04-27 10:30:00,86.45,86.8,86.42,86.8,44100.0,86.45,86.8,86.42,86.8,44100.0
2004-04-27 11:00:00,86.77,86.79,86.55,86.59,43900.0,86.77,86.79,86.55,86.59,43900.0
2004-04-27 11:30:00,86.59,87.07,86.59,87.0,58600.0,86.59,87.07,86.59,87.0,58600.0
2004-04-27 12:00:00,87.0,87.04,86.69,86.82,39000.0,87.0,87.04,86.69,86.82,39000.0
2004-04-27 12:30:00,86.88,87.04,86.87,86.95,25000.0,86.88,87.04,86.87,86.95,25000.0
2004-04-27 13:00:00,86.95,86.95,86.74,86.94,16500.0,86.95,86.95,86.74,86.94,16500.0
2004-04-27 13:30:00,86.94,87.16,86.94,86.99,30400.0,86.94,87.16,86.94,86.99,30400.0
2004-04-27 14:00:00,87.0,87.15,86.88,86.88,21300.0,87.0,87.15,86.88,86.88,21300.0
2004-04-27 14:30:00,86.88,86.99,86.56,86.66,75700.0,86.88,86.99,86.56,86.66,75700.0
2004-04-27 15:00:00,86.63,86.96,86.52,86.66,53800.0,86.63,86.96,86.52,86.66,53800.0
2004-04-27 15:30:00,86.63,86.76,86.37,86.75,69900.0,86.63,86.76,86.37,86.75,69900.0
2004-04-28 09:30:00,86.75,87.59,86.43,87.59,107600.0,86.75,87.59,86.43,87.59,107600.0
2004-04-28 10:00:00,87.59,88.28,87.56,88.28,132400.0,87.59,88.28,87.56,88.28,132400.0
2004-04-28 10:30:00,88.28,88.78,88.0,88.33,165500.0,88.28,88.78,88.0,88.33,165500.0
2004-04-28 11:00:00,88.39,89.09,88.38,88.69,163400.0,88.39,89.09,88.38,88.69,163400.0
2004-04-28 11:30:00,88.65,88.83,88.6,88.67,86400.0,88.65,88.83,88.6,88.67,86400.0
2004-04-28 12:00:00,88.66,88.8,88.61,88.65,63000.0,88.66,88.8,88.61,88.65,63000.0
2004-04-28 12:30:00,88.63,88.75,88.6,88.74,30700.0,88.63,88.75,88.6,88.74,30700.0
2004-04-28 13:00:00,88.73,88.73,88.6,88.67,65600.0,88.73,88.73,88.6,88.67,65600.0
2004-04-28 13:30:00,88.66,88.72,88.5,88.7,116400.0,88.66,88.72,88.5,88.7,116400.0
2004-04-28 14:00:00,88.73,88.73,88.45,88.47,80900.0,88.73,88.73,88.45,88.47,80900.0
2004-04-28 14:30:00,88.52,88.6,88.35,88.36,81300.0,88.52,88.6,88.35,88.36,81300.0
2004-04-28 15:00:00,88.36,88.38,87.89,87.93,203600.0,88.36,88.38,87.89,87.93,203600.0
2004-04-28 15:30:00,87.92,88.16,87.8,88.0,218500.0,87.92,88.16,87.8,88.0,218500.0
2004-04-29 09:30:00,88.01,88.35,87.56,87.95,76600.0,88.01,88.35,87.56,87.95,76600.0
2004-04-29 10:00:00,87.94,88.62,87.85,88.12,108800.0,87.94,88.62,87.85,88.12,108800.0
2004-04-29 10:30:00,88.09,88.26,88.0,88.11,44200.0,88.09,88.26,88.0,88.11,44200.0
2004-04-29 11:00:00,88.11,88.24,88.05,88.19,63000.0,88.11,88.24,88.05,88.19,63000.0
2004-04-29 11:30:00,88.2,88.39,88.06,88.14,116200.0,88.2,88.39,88.06,88.14,116200.0
2004-04-29 12:00:00,88.15,88.25,88.1,88.16,80900.0,88.15,88.25,88.1,88.16,80900.0
2004-04-29 12:30:00,88.16,88.2,88.1,88.1,72000.0,88.16,88.2,88.1,88.1,72000.0
2004-04-29 13:00:00,88.11,88.23,88.1,88.13,59900.0,88.11,88.23,88.1,88.13,59900.0
2004-04-29 13:30:00,88.12,88.36,88.11,88.25,47200.0,88.12,88.36,88.11,88.25,47200.0
2004-04-29 14:00:00,88.25,88.44,88.2,88.24,128800.0,88.25,88.44,88.2,88.24,128800.0
2004-04-29 14:30:00,88.24,88.25,88.01,88.12,91400.0,88.24,88.25,88.01,88.12,91400.0
2004-04-29 15:00:00,88.12,88.12,87.36,87.36,149500.0,88.12,88.12,87.36,87.36,149500.0
2004-04-29 15:30:00,87.39,87.89,87.3,87.7,132000.0,87.39,87.89,87.3,87.7,132000.0
2004-04-30 09:30:00,87.77,88.4,87.64,87.86,37900.0,87.77,88.4,87.64,87.86,37900.0
2004-04-30 10:00:00,87.93,88.08,87.4,87.56,43200.0,87.93,88.08,87.4,87.56,43200.0
2004-04-30 10:30:00,87.52,88.09,87.45,88.02,95200.0,87.52,88.09,87.45,88.02,95200.0
2004-04-30 11:00:00,88.05,88.1,87.88,87.91,34600.0,88.05,88.1,87.88,87.91,34600.0
2004-04-30 11:30:00,87.92,88.05,87.8,87.86,79800.0,87.92,88.05,87.8,87.86,79800.0
2004-04-30 12:00:00,87.82,88.04,87.76,88.03,39900.0,87.82,88.04,87.76,88.03,39900.0
2004-04-30 12:30:00,87.99,88.09,87.77,87.82,31900.0,87.99,88.09,87.77,87.82,31900.0
2004-04-30 13:00:00,87.82,88.09,87.82,87.89,26000.0,87.82,88.09,87.82,87.89,26000.0
2004-04-30 13:30:00,87.87,88.03,87.84,87.92,100300.0,87.87,88.03,87.84,87.92,100300.0
2004-04-30 14:00:00,87.95,88.17,87.94,88.17,46100.0,87.95,88.17,87.94,88.17,46100.0
2004-04-30 14:30:00,88.17,88.37,87.91,88.01,58100.0,88.17,88.37,87.91,88.01,58100.0
2004-04-30 15:00:00,87.98,88.09,87.8,87.8,72700.0,87.98,88.09,87.8,87.8,72700.0
2004-04-30 15:30:00,87.81,87.93,87.55,87.66,86100.0,87.81,87.93,87.55,87.66,86100.0
2004-05-03 09:30:00,87.58,87.89,87.47,87.82,111500.0,87.58,87.89,87.47,87.82,111500.0
2004-05-03 10:00:00,87.82,87.84,87.42,87.84,60700.0,87.82,87.84,87.42,87.84,60700.0
2004-05-03 10:30:00,87.84,88.33,87.84,88.14,65400.0,87.84,88.33,87.84,88.14,65400.0
2004-05-03 11:00:00,88.13,88.74,88.13,88.61,60000.0,88.13,88.74,88.13,88.61,60000.0
2004-05-03 11:30:00,88.61,88.71,88.48,88.67,79500.0,88.61,88.71,88.48,88.67,79500.0
2004-05-03 12:00:00,88.65,88.8,88.49,88.66,58300.0,88.65,88.8,88.49,88.66,58300.0
2004-05-03 12:30:00,88.66,88.8,88.45,88.45,22500.0,88.66,88.8,88.45,88.45,22500.0
2004-05-03 13:00:00,88.41,88.41,88.05,88.08,33100.0,88.41,88.41,88.05,88.08,33100.0
2004-05-03 13:30:00,88.08,88.24,88.0,88.19,28900.0,88.08,88.24,88.0,88.19,28900.0
2004-05-03 14:00:00,88.19,88.62,88.19,88.34,41300.0,88.19,88.62,88.19,88.34,41300.0
2004-05-03 14:30:00,88.34,88.41,88.06,88.09,83900.0,88.34,88.41,88.06,88.09,83900.0
2004-05-03 15:00:00,88.11,88.35,87.89,87.99,47600.0,88.11,88.35,87.89,87.99,47600.0
2004-05-03 15:30:00,88.02,88.39,87.98,88.28,69300.0,88.02,88.39,87.98,88.28,69300.0
2004-05-04 09:30:00,88.08,88.2,87.26,87.33,59700.0,88.08,88.2,87.26,87.33,59700.0
2004-05-04 10:00:00,87.33,87.55,87.25,87.26,74600.0,87.33,87.55,87.25,87.26,74600.0
2004-05-04 10:30:00,87.26,87.29,86.75,86.83,69800.0,87.26,87.29,86.75,86.83,69800.0
2004-05-04 11:00:00,86.82,86.91,86.76,86.86,43100.0,86.82,86.91,86.76,86.86,43100.0
2004-05-04 11:30:00,86.85,86.86,86.6,86.6,78300.0,86.85,86.86,86.6,86.6,78300.0
2004-05-04 12:00:00,86.61,86.61,86.0,86.04,127100.0,86.61,86.61,86.0,86.04,127100.0
2004-05-04 12:30:00,86.02,86.15,85.89,85.93,46400.0,86.02,86.15,85.89,85.93,46400.0
2004-05-04 13:00:00,85.92,86.1,85.92,86.07,55000.0,85.92,86.1,85.92,86.07,55000.0
2004-05-04 13:30:00,86.08,86.08,85.85,85.85,56000.0,86.08,86.08,85.85,85.85,56000.0
2004-05-04 14:00:00,85.82,86.24,85.51,86.05,187300.0,85.82,86.24,85.51,86.05,187300.0
2004-05-04 14:30:00,85.97,86.58,85.8,86.57,136600.0,85.97,86.58,85.8,86.57,136600.0
2004-05-04 15:00:00,86.51,86.57,85.75,85.81,97300.0,86.51,86.57,85.75,85.81,97300.0
2004-05-04 15:30:00,85.81,86.2,85.78,86.07,113300.0,85.81,86.2,85.78,86.07,113300.0
2004-05-05 09:30:00,86.6,86.9,86.41,86.54,79800.0,86.6,86.9,86.41,86.54,79800.0
2004-05-05 10:00:00,86.54,86.75,86.4,86.55,64500.0,86.54,86.75,86.4,86.55,64500.0
2004-05-05 10:30:00,86.55,86.79,86.34,86.47,55200.0,86.55,86.79,86.34,86.47,55200.0
2004-05-05 11:00:00,86.48,86.63,86.37,86.59,33600.0,86.48,86.63,86.37,86.59,33600.0
2004-05-05 11:30:00,86.6,86.64,86.22,86.34,31300.0,86.6,86.64,86.22,86.34,31300.0
2004-05-05 12:00:00,86.41,86.57,86.21,86.24,27300.0,86.41,86.57,86.21,86.24,27300.0
2004-05-05 12:30:00,86.24,86.5,86.24,86.46,21100.0,86.24,86.5,86.24,86.46,21100.0
2004-05-05 13:00:00,86.47,86.55,86.41,86.46,22200.0,86.47,86.55,86.41,86.46,22200.0
2004-05-05 13:30:00,86.46,86.75,86.35,86.62,31500.0,86.46,86.75,86.35,86.62,31500.0
2004-05-05 14:00:00,86.57,86.74,86.52,86.68,28100.0,86.57,86.74,86.52,86.68,28100.0
2004-05-05 14:30:00,86.66,86.76,86.39,86.5,47600.0,86.66,86.76,86.39,86.5,47600.0
2004-05-05 15:00:00,86.5,86.63,86.43,86.56,62300.0,86.5,86.63,86.43,86.56,62300.0
2004-05-05 15:30:00,86.61,86.65,86.49,86.49,77300.0,86.61,86.65,86.49,86.49,77300.0
2004-05-06 09:30:00,86.4,86.4,86.06,86.08,43000.0,86.4,86.4,86.06,86.08,43000.0
2004-05-06 10:00:00,86.08,86.19,85.44,85.5,52600.0,86.08,86.19,85.44,85.5,52600.0
2004-05-06 10:30:00,85.49,85.53,84.54,84.86,116100.0,85.49,85.53,84.54,84.86,116100.0
2004-05-06 11:00:00,84.86,85.18,84.66,85.08,42300.0,84.86,85.18,84.66,85.08,42300.0
2004-05-06 11:30:00,85.07,85.18,85.05,85.14,17600.0,85.07,85.18,85.05,85.14,17600.0
2004-05-06 12:00:00,85.15,85.16,84.51,84.75,25500.0,85.15,85.16,84.51,84.75,25500.0
2004-05-06 12:30:00,84.75,84.76,84.47,84.55,33100.0,84.75,84.76,84.47,84.55,33100.0
2004-05-06 13:00:00,84.59,84.9,84.59,84.85,38000.0,84.59,84.9,84.59,84.85,38000.0
2004-05-06 13:30:00,84.85,84.96,84.81,84.85,20800.0,84.85,84.96,84.81,84.85,20800.0
2004-05-06 14:00:00,84.89,84.89,84.75,84.79,28000.0,84.89,84.89,84.75,84.79,28000.0
2004-05-06 14:30:00,84.76,84.88,84.69,84.69,21800.0,84.76,84.88,84.69,84.69,21800.0
2004-05-06 15:00:00,84.7,84.92,84.54,84.9,48000.0,84.7,84.92,84.54,84.9,48000.0
2004-05-06 15:30:00,84.9,85.24,84.9,85.0,87900.0,84.9,85.24,84.9,85.0,87900.0
2004-05-07 09:30:00,84.8,85.15,84.35,84.36,45700.0,84.8,85.15,84.35,84.36,45700.0
2004-05-07 10:00:00,84.36,84.67,83.91,84.1,69500.0,84.36,84.67,83.91,84.1,69500.0
2004-05-07 10:30:00,84.08,84.1,83.61,83.68,47900.0,84.08,84.1,83.61,83.68,47900.0
2004-05-07 11:00:00,83.75,84.03,83.62,83.73,35200.0,83.75,84.03,83.62,83.73,35200.0
2004-05-07 11:30:00,83.76,83.77,83.55,83.61,50300.0,83.76,83.77,83.55,83.61,50300.0
2004-05-07 12:00:00,83.62,83.74,83.52,83.58,44700.0,83.62,83.74,83.52,83.58,44700.0
2004-05-07 12:30:00,83.6,83.79,83.56,83.69,35300.0,83.6,83.79,83.56,83.69,35300.0
2004-05-07 13:00:00,83.68,83.73,83.46,83.5,59800.0,83.68,83.73,83.46,83.5,59800.0
2004-05-07 13:30:00,83.51,83.54,83.31,83.4,55500.0,83.51,83.54,83.31,83.4,55500.0
2004-05-07 14:00:00,83.43,83.55,83.2,83.28,47000.0,83.43,83.55,83.2,83.28,47000.0
2004-05-07 14:30:00,83.27,83.4,83.08,83.18,59100.0,83.27,83.4,83.08,83.18,59100.0
2004-05-07 15:00:00,83.23,83.29,83.01,83.26,103700.0,83.23,83.29,83.01,83.26,103700.0
2004-05-07 15:30:00,83.26,83.61,83.26,83.46,234200.0,83.26,83.61,83.26,83.46,234200.0
2004-05-10 09:30:00,83.1,83.33,83.1,83.24,126200.0,83.1,83.33,83.1,83.24,126200.0
2004-05-10 10:00:00,83.22,83.35,83.15,83.3,115100.0,83.22,83.35,83.15,83.3,115100.0
2004-05-10 10:30:00,83.27,83.48,83.24,83.38,158500.0,83.27,83.48,83.24,83.38,158500.0
2004-05-10 11:00:00,83.36,83.46,83.26,83.44,105300.0,83.36,83.46,83.26,83.44,105300.0
2004-05-10 11:30:00,83.42,83.6,83.35,83.39,91300.0,83.42,83.6,83.35,83.39,91300.0
2004-05-10 12:00:00,83.39,83.64,83.34,83.64,70500.0,83.39,83.64,83.34,83.64,70500.0
2004-05-10 12:30:00,83.64,83.76,83.6,83.63,92400.0,83.64,83.76,83.6,83.63,92400.0
2004-05-10 13:00:00,83.63,83.77,83.55,83.6,44000.0,83.63,83.77,83.55,83.6,44000.0
2004-05-10 13:30:00,83.6,83.69,83.36,83.42,47600.0,83.6,83.69,83.36,83.42,47600.0
2004-05-10 14:00:00,83.42,83.55,83.29,83.33,90600.0,83.42,83.55,83.29,83.33,90600.0
2004-05-10 14:30:00,83.34,83.49,83.3,83.48,57500.0,83.34,83.49,83.3,83.48,57500.0
2004-05-10 15:00:00,83.49,83.56,83.46,83.49,93700.0,83.49,83.56,83.46,83.49,93700.0
2004-05-10 15:30:00,83.49,83.6,83.35,83.55,165900.0,83.49,83.6,83.35,83.55,165900.0
2004-05-11 09:30:00,83.52,84.64,83.5,84.5,48500.0,83.52,84.64,83.5,84.5,48500.0
2004-05-11 10:00:00,84.5,84.6,84.2,84.4,44300.0,84.5,84.6,84.2,84.4,44300.0
2004-05-11 10:30:00,84.4,84.74,84.31,84.61,37800.0,84.4,84.74,84.31,84.61,37800.0
2004-05-11 11:00:00,84.58,84.61,84.32,84.4,34500.0,84.58,84.61,84.32,84.4,34500.0
2004-05-11 11:30:00,84.42,84.49,84.36,84.37,28200.0,84.42,84.49,84.36,84.37,28200.0
2004-05-11 12:00:00,84.36,84.44,84.2,84.26,24500.0,84.36,84.44,84.2,84.26,24500.0
2004-05-11 12:30:00,84.26,84.3,84.1,84.19,18500.0,84.26,84.3,84.1,84.19,18500.0
2004-05-11 13:00:00,84.19,84.25,84.0,84.12,16800.0,84.19,84.25,84.0,84.12,16800.0
2004-05-11 13:30:00,84.12,84.12,83.9,84.07,32500.0,84.12,84.12,83.9,84.07,32500.0
2004-05-11 14:00:00,84.07,84.31,84.07,84.18,40200.0,84.07,84.31,84.07,84.18,40200.0
2004-05-11 14:30:00,84.19,84.24,84.1,84.15,52900.0,84.19,84.24,84.1,84.15,52900.0
2004-05-11 15:00:00,84.15,84.23,84.11,84.17,96300.0,84.15,84.23,84.11,84.17,96300.0
2004-05-11 15:30:00,84.17,84.41,84.1,84.25,105800.0,84.17,84.41,84.1,84.25,105800.0
2004-05-12 09:30:00,84.26,84.31,84.0,84.12,112800.0,84.26,84.31,84.0,84.12,112800.0
2004-05-12 10:00:00,84.1,84.31,83.85,84.05,100500.0,84.1,84.31,83.85,84.05,100500.0
2004-05-12 10:30:00,84.05,84.22,84.0,84.0,67000.0,84.05,84.22,84.0,84.0,67000.0
2004-05-12 11:00:00,84.0,84.23,83.9,83.98,74200.0,84.0,84.23,83.9,83.98,74200.0
2004-05-12 11:30:00,83.99,84.06,83.91,84.01,99000.0,83.99,84.06,83.91,84.01,99000.0
2004-05-12 12:00:00,84.0,84.32,84.0,84.05,74000.0,84.0,84.32,84.0,84.05,74000.0
2004-05-12 12:30:00,84.07,84.2,83.88,84.13,89100.0,84.07,84.2,83.88,84.13,89100.0
2004-05-12 13:00:00,84.13,84.24,84.03,84.05,68000.0,84.13,84.24,84.03,84.05,68000.0
2004-05-12 13:30:00,84.02,84.22,84.0,84.13,45100.0,84.02,84.22,84.0,84.13,45100.0
2004-05-12 14:00:00,84.12,84.18,83.96,84.12,66600.0,84.12,84.18,83.96,84.12,66600.0
2004-05-12 14:30:00,84.12,84.49,84.02,84.28,95100.0,84.12,84.49,84.02,84.28,95100.0
2004-05-12 15:00:00,84.28,84.6,84.21,84.55,141600.0,84.28,84.6,84.21,84.55,141600.0
2004-05-12 15:30:00,84.56,85.06,84.4,84.8,241900.0,84.56,85.06,84.4,84.8,241900.0
2004-05-13 09:30:00,84.8,84.8,84.25,84.36,69900.0,84.8,84.8,84.25,84.36,69900.0
2004-05-13 10:00:00,84.3,84.56,84.06,84.2,121800.0,84.3,84.56,84.06,84.2,121800.0
2004-05-13 10:30:00,84.2,84.35,84.1,84.25,168200.0,84.2,84.35,84.1,84.25,168200.0
2004-05-13 11:00:00,84.27,84.39,84.1,84.26,90000.0,84.27,84.39,84.1,84.26,90000.0
2004-05-13 11:30:00,84.2,84.4,84.2,84.38,28300.0,84.2,84.4,84.2,84.38,28300.0
2004-05-13 12:00:00,84.35,84.4,84.17,84.25,57500.0,84.35,84.4,84.17,84.25,57500.0
2004-05-13 12:30:00,84.28,84.29,84.06,84.08,30000.0,84.28,84.29,84.06,84.08,30000.0
2004-05-13 13:00:00,84.05,84.21,84.05,84.16,40700.0,84.05,84.21,84.05,84.16,40700.0
2004-05-13 13:30:00,84.1,84.19,84.01,84.04,55700.0,84.1,84.19,84.01,84.04,55700.0
2004-05-13 14:00:00,84.01,84.27,84.01,84.15,106100.0,84.01,84.27,84.01,84.15,106100.0
2004-05-13 14:30:00,84.2,84.3,84.06,84.13,68100.0,84.2,84.3,84.06,84.13,68100.0
2004-05-13 15:00:00,84.13,84.33,84.12,84.17,118200.0,84.13,84.33,84.12,84.17,118200.0
2004-05-13 15:30:00,84.18,84.36,84.09,84.3,68700.0,84.18,84.36,84.09,84.3,68700.0
2004-05-14 09:30:00,84.25,84.8,84.1,84.11,72900.0,84.25,84.8,84.1,84.11,72900.0
2004-05-14 10:00:00,84.11,84.42,84.02,84.42,186900.0,84.11,84.42,84.02,84.42,186900.0
2004-05-14 10:30:00,84.36,84.36,84.13,84.27,58500.0,84.36,84.36,84.13,84.27,58500.0
2004-05-14 11:00:00,84.25,84.37,84.15,84.26,92900.0,84.25,84.37,84.15,84.26,92900.0
2004-05-14 11:30:00,84.26,84.39,84.2,84.22,62900.0,84.26,84.39,84.2,84.22,62900.0
2004-05-14 12:00:00,84.23,84.39,84.16,84.34,28200.0,84.23,84.39,84.16,84.34,28200.0
2004-05-14 12:30:00,84.34,84.34,84.23,84.27,18600.0,84.34,84.34,84.23,84.27,18600.0
2004-05-14 13:00:00,84.3,84.42,84.25,84.42,185700.0,84.3,84.42,84.25,84.42,185700.0
2004-05-14 13:30:00,84.43,84.52,84.28,84.43,52500.0,84.43,84.52,84.28,84.43,52500.0
2004-05-14 14:00:00,84.4,84.69,84.36,84.67,65000.0,84.4,84.69,84.36,84.67,65000.0
2004-05-14 14:30:00,84.63,84.85,84.57,84.71,52700.0,84.63,84.85,84.57,84.71,52700.0
2004-05-14 15:00:00,84.65,84.71,84.56,84.6,59800.0,84.65,84.71,84.56,84.6,59800.0
2004-05-14 15:30:00,84.56,84.59,84.23,84.24,82800.0,84.56,84.59,84.23,84.24,82800.0
2004-05-17 09:30:00,84.0,84.09,83.3,83.5,79600.0,84.0,84.09,83.3,83.5,79600.0
2004-05-17 10:00:00,83.43,83.75,83.2,83.66,122400.0,83.43,83.75,83.2,83.66,122400.0
2004-05-17 10:30:00,83.73,83.98,83.4,83.58,72600.0,83.73,83.98,83.4,83.58,72600.0
2004-05-17 11:00:00,83.58,83.94,83.47,83.8,46300.0,83.58,83.94,83.47,83.8,46300.0
2004-05-17 11:30:00,83.76,83.84,83.51,83.8,30500.0,83.76,83.84,83.51,83.8,30500.0
2004-05-17 12:00:00,83.83,83.94,83.63,83.67,28000.0,83.83,83.94,83.63,83.67,28000.0
2004-05-17 12:30:00,83.67,83.67,83.51,83.52,28800.0,83.67,83.67,83.51,83.52,28800.0
2004-05-17 13:00:00,83.53,83.58,83.39,83.39,34300.0,83.53,83.58,83.39,83.39,34300.0
2004-05-17 13:30:00,83.32,83.32,82.92,82.99,62500.0,83.32,83.32,82.92,82.99,62500.0
2004-05-17 14:00:00,83.01,83.35,82.97,83.23,58100.0,83.01,83.35,82.97,83.23,58100.0
2004-05-17 14:30:00,83.24,83.24,82.93,82.95,47100.0,83.24,83.24,82.93,82.95,47100.0
2004-05-17 15:00:00,82.95,83.23,82.95,83.19,90600.0,82.95,83.23,82.95,83.19,90600.0
2004-05-17 15:30:00,83.19,83.19,82.76,83.0,133600.0,83.19,83.19,82.76,83.0,133600.0
2004-05-18 09:30:00,83.9,84.6,83.9,84.21,140600.0,83.9,84.6,83.9,84.21,140600.0
2004-05-18 10:00:00,84.21,84.4,83.5,83.88,79700.0,84.21,84.4,83.5,83.88,79700.0
2004-05-18 10:30:00,83.86,84.02,83.72,83.95,87700.0,83.86,84.02,83.72,83.95,87700.0
2004-05-18 11:00:00,83.93,84.25,83.89,84.1,74100.0,83.93,84.25,83.89,84.1,74100.0
2004-05-18 11:30:00,84.1,84.29,84.05,84.25,30000.0,84.1,84.29,84.05,84.25,30000.0
2004-05-18 12:00:00,84.24,84.66,84.24,84.54,43200.0,84.24,84.66,84.24,84.54,43200.0
2004-05-18 12:30:00,84.5,84.52,84.38,84.38,42700.0,84.5,84.52,84.38,84.38,42700.0
2004-05-18 13:00:00,84.37,84.38,84.12,84.13,28300.0,84.37,84.38,84.12,84.13,28300.0
2004-05-18 13:30:00,84.13,84.23,84.07,84.08,45600.0,84.13,84.23,84.07,84.08,45600.0
2004-05-18 14:00:00,84.07,84.15,83.96,84.12,53300.0,84.07,84.15,83.96,84.12,53300.0
2004-05-18 14:30:00,84.11,84.23,84.0,84.04,90900.0,84.11,84.23,84.0,84.04,90900.0
2004-05-18 15:00:00,84.02,84.14,83.97,84.04,43900.0,84.02,84.14,83.97,84.04,43900.0
2004-05-18 15:30:00,84.05,84.09,83.96,84.05,99200.0,84.05,84.09,83.96,84.05,99200.0
2004-05-19 09:30:00,84.4,84.5,84.19,84.4,83000.0,84.4,84.5,84.19,84.4,83000.0
2004-05-19 10:00:00,84.33,84.71,84.33,84.47,86500.0,84.33,84.71,84.33,84.47,86500.0
2004-05-19 10:30:00,84.5,84.76,84.44,84.75,55700.0,84.5,84.76,84.44,84.75,55700.0
2004-05-19 11:00:00,84.77,84.77,84.46,84.57,82400.0,84.77,84.77,84.46,84.57,82400.0
2004-05-19 11:30:00,84.6,84.62,84.28,84.55,30100.0,84.6,84.62,84.28,84.55,30100.0
2004-05-19 12:00:00,84.53,84.67,84.52,84.65,23000.0,84.53,84.67,84.52,84.65,23000.0
2004-05-19 12:30:00,84.62,84.63,84.31,84.41,31000.0,84.62,84.63,84.31,84.41,31000.0
2004-05-19 13:00:00,84.41,84.46,84.27,84.3,33300.0,84.41,84.46,84.27,84.3,33300.0
2004-05-19 13:30:00,84.32,84.44,84.3,84.4,63900.0,84.32,84.44,84.3,84.4,63900.0
2004-05-19 14:00:00,84.4,84.47,84.11,84.12,47700.0,84.4,84.47,84.11,84.12,47700.0
2004-05-19 14:30:00,84.12,84.25,83.97,83.97,90800.0,84.12,84.25,83.97,83.97,90800.0
2004-05-19 15:00:00,83.97,84.09,83.91,83.95,72000.0,83.97,84.09,83.91,83.95,72000.0
2004-05-19 15:30:00,83.95,84.02,83.7,83.7,100400.0,83.95,84.02,83.7,83.7,100400.0
2004-05-20 09:30:00,83.7,83.76,83.31,83.31,63400.0,83.7,83.76,83.31,83.31,63400.0
2004-05-20 10:00:00,83.3,83.3,82.85,83.07,98800.0,83.3,83.3,82.85,83.07,98800.0
2004-05-20 10:30:00,83.07,83.2,83.0,83.11,95400.0,83.07,83.2,83.0,83.11,95400.0
2004-05-20 11:00:00,83.12,83.27,83.11,83.15,98200.0,83.12,83.27,83.11,83.15,98200.0
2004-05-20 11:30:00,83.14,83.25,83.06,83.07,27700.0,83.14,83.25,83.06,83.07,27700.0
2004-05-20 12:00:00,83.06,83.06,82.64,82.65,76200.0,83.06,83.06,82.64,82.65,76200.0
2004-05-20 12:30:00,82.65,82.69,82.44,82.58,84100.0,82.65,82.69,82.44,82.58,84100.0
2004-05-20 13:00:00,82.58,82.58,82.41,82.44,109700.0,82.58,82.58,82.41,82.44,109700.0
2004-05-20 13:30:00,82.46,82.57,82.46,82.5,77100.0,82.46,82.57,82.46,82.5,77100.0
2004-05-20 14:00:00,82.5,82.64,82.49,82.57,100700.0,82.5,82.64,82.49,82.57,100700.0
2004-05-20 14:30:00,82.59,82.95,82.59,82.85,94500.0,82.59,82.95,82.59,82.85,94500.0
2004-05-20 15:00:00,82.86,82.92,82.62,82.92,92400.0,82.86,82.92,82.62,82.92,92400.0
2004-05-20 15:30:00,82.91,83.03,82.73,82.73,104800.0,82.91,83.03,82.73,82.73,104800.0
2004-05-21 09:30:00,82.62,83.27,82.55,83.19,85000.0,82.62,83.27,82.55,83.19,85000.0
2004-05-21 10:00:00,83.2,83.6,83.03,83.37,85200.0,83.2,83.6,83.03,83.37,85200.0
2004-05-21 10:30:00,83.35,83.66,83.32,83.49,87900.0,83.35,83.66,83.32,83.49,87900.0
2004-05-21 11:00:00,83.47,83.95,83.36,83.42,74300.0,83.47,83.95,83.36,83.42,74300.0
2004-05-21 11:30:00,83.4,83.6,82.98,82.98,111300.0,83.4,83.6,82.98,82.98,111300.0
2004-05-21 12:00:00,82.97,83.15,82.89,83.02,121300.0,82.97,83.15,82.89,83.02,121300.0
2004-05-21 12:30:00,82.99,83.01,82.77,82.86,87400.0,82.99,83.01,82.77,82.86,87400.0
2004-05-21 13:00:00,82.87,82.87,82.6,82.65,110700.0,82.87,82.87,82.6,82.65,110700.0
2004-05-21 13:30:00,82.65,82.68,82.37,82.64,92300.0,82.65,82.68,82.37,82.64,92300.0
2004-05-21 14:00:00,82.65,82.75,82.56,82.63,94900.0,82.65,82.75,82.56,82.63,94900.0
2004-05-21 14:30:00,82.62,82.68,82.37,82.4,95000.0,82.62,82.68,82.37,82.4,95000.0
2004-05-21 15:00:00,82.39,82.57,82.31,82.56,103500.0,82.39,82.57,82.31,82.56,103500.0
2004-05-21 15:30:00,82.53,82.6,82.31,82.6,105000.0,82.53,82.6,82.31,82.6,105000.0
2004-05-24 09:30:00,82.75,83.6,82.75,83.44,56700.0,82.75,83.6,82.75,83.44,56700.0
2004-05-24 10:00:00,83.41,83.41,83.0,83.29,79000.0,83.41,83.41,83.0,83.29,79000.0
2004-05-24 10:30:00,83.24,83.39,83.08,83.26,32600.0,83.24,83.39,83.08,83.26,32600.0
2004-05-24 11:00:00,83.26,83.26,83.0,83.01,57100.0,83.26,83.26,83.0,83.01,57100.0
2004-05-24 11:30:00,83.01,83.14,82.55,82.56,85900.0,83.01,83.14,82.55,82.56,85900.0
2004-05-24 12:00:00,82.55,83.21,82.53,83.19,90600.0,82.55,83.21,82.53,83.19,90600.0
2004-05-24 12:30:00,83.19,83.38,83.18,83.29,51800.0,83.19,83.38,83.18,83.29,51800.0
2004-05-24 13:00:00,83.29,83.59,83.29,83.56,32600.0,83.29,83.59,83.29,83.56,32600.0
2004-05-24 13:30:00,83.57,83.59,83.47,83.48,52800.0,83.57,83.59,83.47,83.48,52800.0
2004-05-24 14:00:00,83.48,83.85,83.48,83.63,30200.0,83.48,83.85,83.48,83.63,30200.0
2004-05-24 14:30:00,83.63,83.85,83.62,83.71,49800.0,83.63,83.85,83.62,83.71,49800.0
2004-05-24 15:00:00,83.7,84.22,83.7,83.98,79600.0,83.7,84.22,83.7,83.98,79600.0
2004-05-24 15:30:00,83.98,84.5,83.93,84.25,162200.0,83.98,84.5,83.93,84.25,162200.0
2004-05-25 09:30:00,84.45,84.95,83.9,84.85,112000.0,84.45,84.95,83.9,84.85,112000.0
2004-05-25 10:00:00,84.85,85.29,84.85,85.1,171200.0,84.85,85.29,84.85,85.1,171200.0
2004-05-25 10:30:00,85.1,85.56,85.1,85.31,129200.0,85.1,85.56,85.1,85.31,129200.0
2004-05-25 11:00:00,85.35,85.55,85.27,85.42,52900.0,85.35,85.55,85.27,85.42,52900.0
2004-05-25 11:30:00,85.42,85.55,85.36,85.44,53900.0,85.42,85.55,85.36,85.44,53900.0
2004-05-25 12:00:00,85.46,85.51,85.25,85.36,71400.0,85.46,85.51,85.25,85.36,71400.0
2004-05-25 12:30:00,85.36,85.9,85.22,85.5,76600.0,85.36,85.9,85.22,85.5,76600.0
2004-05-25 13:00:00,85.5,85.7,85.35,85.45,49400.0,85.5,85.7,85.35,85.45,49400.0
2004-05-25 13:30:00,85.45,85.45,84.79,84.79,152200.0,85.45,85.45,84.79,84.79,152200.0
2004-05-25 14:00:00,84.81,84.83,83.75,83.75,285800.0,84.81,84.83,83.75,83.75,285800.0
2004-05-25 14:30:00,83.66,84.09,83.5,84.0,259100.0,83.66,84.09,83.5,84.0,259100.0
2004-05-25 15:00:00,84.05,84.6,83.75,83.84,272900.0,84.05,84.6,83.75,83.84,272900.0
2004-05-25 15:30:00,83.65,83.7,83.1,83.56,482000.0,83.65,83.7,83.1,83.56,482000.0
2004-05-26 09:30:00,82.25,85.09,81.6,84.66,840500.0,82.25,85.09,81.6,84.66,840500.0
2004-05-26 10:00:00,84.67,84.84,83.55,84.44,455700.0,84.67,84.84,83.55,84.44,455700.0
2004-05-26 10:30:00,84.48,84.48,83.56,84.12,200500.0,84.48,84.48,83.56,84.12,200500.0
2004-05-26 11:00:00,84.12,84.59,84.11,84.43,141300.0,84.12,84.59,84.11,84.43,141300.0
2004-05-26 11:30:00,84.43,84.47,84.29,84.42,100900.0,84.43,84.47,84.29,84.42,100900.0
2004-05-26 12:00:00,84.42,84.59,84.22,84.48,123400.0,84.42,84.59,84.22,84.48,123400.0
2004-05-26 12:30:00,84.47,84.48,84.31,84.43,58000.0,84.47,84.48,84.31,84.43,58000.0
2004-05-26 13:00:00,84.42,84.43,83.76,83.9,118400.0,84.42,84.43,83.76,83.9,118400.0
2004-05-26 13:30:00,83.9,83.94,83.27,83.31,131300.0,83.9,83.94,83.27,83.31,131300.0
2004-05-26 14:00:00,83.3,83.71,83.17,83.69,137500.0,83.3,83.71,83.17,83.69,137500.0
2004-05-26 14:30:00,83.7,84.1,83.36,84.0,148500.0,83.7,84.1,83.36,84.0,148500.0
2004-05-26 15:00:00,83.99,83.99,83.68,83.68,92600.0,83.99,83.99,83.68,83.68,92600.0
2004-05-26 15:30:00,83.68,83.85,83.67,83.77,179200.0,83.68,83.85,83.67,83.77,179200.0
2004-05-27 09:30:00,85.3,86.4,85.25,85.62,435500.0,85.3,86.4,85.25,85.62,435500.0
2004-05-27 10:00:00,85.62,85.97,85.62,85.78,196300.0,85.62,85.97,85.62,85.78,196300.0
2004-05-27 10:30:00,85.78,85.8,85.44,85.61,107000.0,85.78,85.8,85.44,85.61,107000.0
2004-05-27 11:00:00,85.61,85.62,84.76,84.79,73600.0,85.61,85.62,84.76,84.79,73600.0
2004-05-27 11:30:00,84.78,85.12,84.55,84.97,68000.0,84.78,85.12,84.55,84.97,68000.0
2004-05-27 12:00:00,84.97,85.28,84.95,85.09,92700.0,84.97,85.28,84.95,85.09,92700.0
2004-05-27 12:30:00,85.08,85.19,84.81,84.81,56200.0,85.08,85.19,84.81,84.81,56200.0
2004-05-27 13:00:00,84.79,84.79,84.28,84.3,100200.0,84.79,84.79,84.28,84.3,100200.0
2004-05-27 13:30:00,84.3,84.68,84.3,84.65,69000.0,84.3,84.68,84.3,84.65,69000.0
2004-05-27 14:00:00,84.64,85.1,84.63,85.04,116900.0,84.64,85.1,84.63,85.04,116900.0
2004-05-27 14:30:00,85.04,85.09,84.92,84.98,80800.0,85.04,85.09,84.92,84.98,80800.0
2004-05-27 15:00:00,84.98,85.05,84.92,84.94,122600.0,84.98,85.05,84.92,84.94,122600.0
2004-05-27 15:30:00,84.95,85.01,84.57,84.73,211900.0,84.95,85.01,84.57,84.73,211900.0
2004-05-28 09:30:00,84.99,85.43,84.77,85.14,86100.0,84.99,85.43,84.77,85.14,86100.0
2004-05-28 10:00:00,85.13,85.98,85.13,85.63,111100.0,85.13,85.98,85.13,85.63,111100.0
2004-05-28 10:30:00,85.55,86.0,85.55,85.89,92000.0,85.55,86.0,85.55,85.89,92000.0
2004-05-28 11:00:00,85.89,86.09,85.77,85.92,52000.0,85.89,86.09,85.77,85.92,52000.0
2004-05-28 11:30:00,85.97,85.98,85.74,85.84,36300.0,85.97,85.98,85.74,85.84,36300.0
2004-05-28 12:00:00,85.81,86.04,85.8,86.04,33100.0,85.81,86.04,85.8,86.04,33100.0
2004-05-28 12:30:00,86.02,86.21,85.94,85.96,43700.0,86.02,86.21,85.94,85.96,43700.0
2004-05-28 13:00:00,85.96,86.15,85.96,86.12,13300.0,85.96,86.15,85.96,86.12,13300.0
2004-05-28 13:30:00,86.14,86.64,86.14,86.55,86400.0,86.14,86.64,86.14,86.55,86400.0
2004-05-28 14:00:00,86.55,86.61,86.35,86.61,60900.0,86.55,86.61,86.35,86.61,60900.0
2004-05-28 14:30:00,86.61,86.69,86.5,86.63,57700.0,86.61,86.69,86.5,86.63,57700.0
2004-05-28 15:00:00,86.64,87.05,86.63,87.03,109500.0,86.64,87.05,86.63,87.03,109500.0
2004-05-28 15:30:00,87.02,87.1,86.78,86.83,130200.0,87.02,87.1,86.78,86.83,130200.0
2004-06-01 09:30:00,87.0,87.41,86.95,87.27,158700.0,87.0,87.41,86.95,87.27,158700.0
2004-06-01 10:00:00,87.27,87.4,86.96,87.04,128900.0,87.27,87.4,86.96,87.04,128900.0
2004-06-01 10:30:00,87.04,87.35,87.03,87.28,107900.0,87.04,87.35,87.03,87.28,107900.0
2004-06-01 11:00:00,87.28,87.31,87.0,87.01,49700.0,87.28,87.31,87.0,87.01,49700.0
2004-06-01 11:30:00,87.01,87.11,87.0,87.07,37400.0,87.01,87.11,87.0,87.07,37400.0
2004-06-01 12:00:00,87.07,87.15,87.0,87.12,48400.0,87.07,87.15,87.0,87.12,48400.0
2004-06-01 12:30:00,87.1,87.28,87.08,87.2,26900.0,87.1,87.28,87.08,87.2,26900.0
2004-06-01 13:00:00,87.2,87.27,87.15,87.27,30300.0,87.2,87.27,87.15,87.27,30300.0
2004-06-01 13:30:00,87.28,87.38,87.19,87.28,44600.0,87.28,87.38,87.19,87.28,44600.0
2004-06-01 14:00:00,87.27,87.27,87.12,87.2,68200.0,87.27,87.27,87.12,87.2,68200.0
2004-06-01 14:30:00,87.2,87.31,87.16,87.3,100400.0,87.2,87.31,87.16,87.3,100400.0
2004-06-01 15:00:00,87.28,87.35,87.2,87.34,93800.0,87.28,87.35,87.2,87.34,93800.0
2004-06-01 15:30:00,87.34,87.39,87.24,87.35,167400.0,87.34,87.39,87.24,87.35,167400.0
2004-06-02 09:30:00,87.48,87.6,87.37,87.56,109100.0,87.48,87.6,87.37,87.56,109100.0
2004-06-02 10:00:00,87.55,87.55,87.1,87.22,99300.0,87.55,87.55,87.1,87.22,99300.0
2004-06-02 10:30:00,87.22,87.5,87.04,87.17,116100.0,87.22,87.5,87.04,87.17,116100.0
2004-06-02 11:00:00,87.17,87.21,86.9,86.95,52500.0,87.17,87.21,86.9,86.95,52500.0
2004-06-02 11:30:00,86.96,87.12,86.91,87.04,42400.0,86.96,87.12,86.91,87.04,42400.0
2004-06-02 12:00:00,87.09,87.2,87.05,87.13,41200.0,87.09,87.2,87.05,87.13,41200.0
2004-06-02 12:30:00,87.17,87.23,87.08,87.16,36200.0,87.17,87.23,87.08,87.16,36200.0
2004-06-02 13:00:00,87.15,87.16,87.06,87.09,24000.0,87.15,87.16,87.06,87.09,24000.0
2004-06-02 13:30:00,87.08,87.16,87.0,87.13,29100.0,87.08,87.16,87.0,87.13,29100.0
2004-06-02 14:00:00,87.11,87.34,87.04,87.24,57600.0,87.11,87.34,87.04,87.24,57600.0
2004-06-02 14:30:00,87.26,87.33,87.17,87.23,74600.0,87.26,87.33,87.17,87.23,74600.0
2004-06-02 15:00:00,87.22,87.35,87.16,87.18,72400.0,87.22,87.35,87.16,87.18,72400.0
2004-06-02 15:30:00,87.18,87.29,87.14,87.14,104600.0,87.18,87.29,87.14,87.14,104600.0
2004-06-03 09:30:00,87.04,87.4,87.04,87.22,68000.0,87.04,87.4,87.04,87.22,68000.0
2004-06-03 10:00:00,87.15,87.35,86.98,87.32,94300.0,87.15,87.35,86.98,87.32,94300.0
2004-06-03 10:30:00,87.32,87.55,87.3,87.54,84400.0,87.32,87.55,87.3,87.54,84400.0
2004-06-03 11:00:00,87.54,87.77,87.54,87.68,71100.0,87.54,87.77,87.54,87.68,71100.0
2004-06-03 11:30:00,87.69,88.02,87.69,87.9,77800.0,87.69,88.02,87.69,87.9,77800.0
2004-06-03 12:00:00,87.91,87.98,87.9,87.98,35100.0,87.91,87.98,87.9,87.98,35100.0
2004-06-03 12:30:00,87.98,87.98,87.9,87.9,35700.0,87.98,87.98,87.9,87.9,35700.0
2004-06-03 13:00:00,87.91,88.07,87.89,88.05,72500.0,87.91,88.07,87.89,88.05,72500.0
2004-06-03 13:30:00,88.04,88.15,87.87,87.87,62900.0,88.04,88.15,87.87,87.87,62900.0
2004-06-03 14:00:00,87.82,88.0,87.77,87.86,74900.0,87.82,88.0,87.77,87.86,74900.0
2004-06-03 14:30:00,87.85,87.99,87.81,87.99,43000.0,87.85,87.99,87.81,87.99,43000.0
2004-06-03 15:00:00,87.98,88.0,87.81,87.88,45100.0,87.98,88.0,87.81,87.88,45100.0
2004-06-03 15:30:00,87.88,87.99,87.79,87.87,134200.0,87.88,87.99,87.79,87.87,134200.0
2004-06-04 09:30:00,88.2,88.3,87.8,87.86,112300.0,88.2,88.3,87.8,87.86,112300.0
2004-06-04 10:00:00,87.86,87.88,87.51,87.73,106600.0,87.86,87.88,87.51,87.73,106600.0
2004-06-04 10:30:00,87.7,87.8,87.6,87.7,100200.0,87.7,87.8,87.6,87.7,100200.0
2004-06-04 11:00:00,87.72,87.8,87.48,87.48,102900.0,87.72,87.8,87.48,87.48,102900.0
2004-06-04 11:30:00,87.48,87.65,87.46,87.57,30300.0,87.48,87.65,87.46,87.57,30300.0
2004-06-04 12:00:00,87.56,87.6,87.5,87.54,37500.0,87.56,87.6,87.5,87.54,37500.0
2004-06-04 12:30:00,87.56,87.74,87.55,87.73,39000.0,87.56,87.74,87.55,87.73,39000.0
2004-06-04 13:00:00,87.7,87.74,87.6,87.63,24000.0,87.7,87.74,87.6,87.63,24000.0
2004-06-04 13:30:00,87.63,87.69,87.56,87.61,25000.0,87.63,87.69,87.56,87.61,25000.0
2004-06-04 14:00:00,87.6,87.6,87.48,87.55,54200.0,87.6,87.6,87.48,87.55,54200.0
2004-06-04 14:30:00,87.54,87.71,87.54,87.61,42700.0,87.54,87.71,87.54,87.61,42700.0
2004-06-04 15:00:00,87.63,87.74,87.43,87.51,82400.0,87.63,87.74,87.43,87.51,82400.0
2004-06-04 15:30:00,87.49,87.59,87.19,87.53,71100.0,87.49,87.59,87.19,87.53,71100.0
2004-06-07 09:30:00,87.78,88.09,87.69,88.05,43500.0,87.78,88.09,87.69,88.05,43500.0
2004-06-07 10:00:00,88.03,88.05,87.83,87.89,51500.0,88.03,88.05,87.83,87.89,51500.0
2004-06-07 10:30:00,87.92,88.05,87.84,87.85,59700.0,87.92,88.05,87.84,87.85,59700.0
2004-06-07 11:00:00,87.89,88.02,87.87,87.92,44200.0,87.89,88.02,87.87,87.92,44200.0
2004-06-07 11:30:00,87.94,88.09,87.94,88.03,47600.0,87.94,88.09,87.94,88.03,47600.0
2004-06-07 12:00:00,88.03,88.1,87.8,87.91,50400.0,88.03,88.1,87.8,87.91,50400.0
2004-06-07 12:30:00,87.95,88.1,87.89,88.1,24100.0,87.95,88.1,87.89,88.1,24100.0
2004-06-07 13:00:00,88.09,88.14,88.04,88.1,46600.0,88.09,88.14,88.04,88.1,46600.0
2004-06-07 13:30:00,88.1,88.31,88.04,88.3,38100.0,88.1,88.31,88.04,88.3,38100.0
2004-06-07 14:00:00,88.29,88.41,88.05,88.16,71300.0,88.29,88.41,88.05,88.16,71300.0
2004-06-07 14:30:00,88.16,88.3,88.16,88.3,31500.0,88.16,88.3,88.16,88.3,31500.0
2004-06-07 15:00:00,88.3,88.5,88.26,88.5,50600.0,88.3,88.5,88.26,88.5,50600.0
2004-06-07 15:30:00,88.49,88.74,88.46,88.65,86600.0,88.49,88.74,88.46,88.65,86600.0
2004-06-08 09:30:00,88.5,88.68,88.33,88.38,39800.0,88.5,88.68,88.33,88.38,39800.0
2004-06-08 10:00:00,88.38,88.6,88.38,88.59,45000.0,88.38,88.6,88.38,88.59,45000.0
2004-06-08 10:30:00,88.6,88.79,88.52,88.52,28300.0,88.6,88.79,88.52,88.52,28300.0
2004-06-08 11:00:00,88.52,88.7,88.5,88.7,19900.0,88.52,88.7,88.5,88.7,19900.0
2004-06-08 11:30:00,88.7,88.71,88.46,88.46,66000.0,88.7,88.71,88.46,88.46,66000.0
2004-06-08 12:00:00,88.45,88.69,88.42,88.54,40500.0,88.45,88.69,88.42,88.54,40500.0
2004-06-08 12:30:00,88.54,88.63,88.5,88.58,29700.0,88.54,88.63,88.5,88.58,29700.0
2004-06-08 13:00:00,88.57,88.57,88.47,88.55,43700.0,88.57,88.57,88.47,88.55,43700.0
2004-06-08 13:30:00,88.55,88.69,88.5,88.61,49300.0,88.55,88.69,88.5,88.61,49300.0
2004-06-08 14:00:00,88.63,88.63,88.5,88.63,27700.0,88.63,88.63,88.5,88.63,27700.0
2004-06-08 14:30:00,88.63,88.82,88.6,88.77,43700.0,88.63,88.82,88.6,88.77,43700.0
2004-06-08 15:00:00,88.79,88.91,88.66,88.74,91500.0,88.79,88.91,88.66,88.74,91500.0
2004-06-08 15:30:00,88.71,89.0,88.71,89.0,85600.0,88.71,89.0,88.71,89.0,85600.0
2004-06-09 09:30:00,88.85,89.0,88.19,89.0,96700.0,88.85,89.0,88.19,89.0,96700.0
2004-06-09 10:00:00,89.0,89.76,89.0,89.55,110200.0,89.0,89.76,89.0,89.55,110200.0
2004-06-09 10:30:00,89.52,89.6,89.11,89.21,75200.0,89.52,89.6,89.11,89.21,75200.0
2004-06-09 11:00:00,89.16,89.64,89.16,89.63,60000.0,89.16,89.64,89.16,89.63,60000.0
2004-06-09 11:30:00,89.65,89.77,89.48,89.51,51900.0,89.65,89.77,89.48,89.51,51900.0
2004-06-09 12:00:00,89.51,89.55,89.2,89.26,36200.0,89.51,89.55,89.2,89.26,36200.0
2004-06-09 12:30:00,89.26,89.37,89.19,89.37,40500.0,89.26,89.37,89.19,89.37,40500.0
2004-06-09 13:00:00,89.39,89.96,89.39,89.73,98100.0,89.39,89.96,89.39,89.73,98100.0
2004-06-09 13:30:00,89.73,89.81,89.58,89.58,55000.0,89.73,89.81,89.58,89.58,55000.0
2004-06-09 14:00:00,89.55,89.64,89.45,89.5,39900.0,89.55,89.64,89.45,89.5,39900.0
2004-06-09 14:30:00,89.53,89.79,89.5,89.64,62500.0,89.53,89.79,89.5,89.64,62500.0
2004-06-09 15:00:00,89.64,89.65,89.4,89.44,72200.0,89.64,89.65,89.4,89.44,72200.0
2004-06-09 15:30:00,89.44,89.53,89.2,89.2,103800.0,89.44,89.53,89.2,89.2,103800.0
2004-06-10 09:30:00,89.7,89.85,89.45,89.74,51500.0,89.7,89.85,89.45,89.74,51500.0
2004-06-10 10:00:00,89.75,90.19,89.71,89.86,73400.0,89.75,90.19,89.71,89.86,73400.0
2004-06-10 10:30:00,89.87,90.08,89.85,89.92,41600.0,89.87,90.08,89.85,89.92,41600.0
2004-06-10 11:00:00,89.92,89.92,89.74,89.79,67200.0,89.92,89.92,89.74,89.79,67200.0
2004-06-10 11:30:00,89.8,89.88,89.73,89.77,20600.0,89.8,89.88,89.73,89.77,20600.0
2004-06-10 12:00:00,89.77,89.77,89.55,89.55,33600.0,89.77,89.77,89.55,89.55,33600.0
2004-06-10 12:30:00,89.5,89.55,89.21,89.43,78900.0,89.5,89.55,89.21,89.43,78900.0
2004-06-10 13:00:00,89.43,89.55,89.4,89.41,28600.0,89.43,89.55,89.4,89.41,28600.0
2004-06-10 13:30:00,89.41,89.43,89.27,89.39,26400.0,89.41,89.43,89.27,89.39,26400.0
2004-06-10 14:00:00,89.39,89.39,89.2,89.2,34200.0,89.39,89.39,89.2,89.2,34200.0
2004-06-10 14:30:00,89.17,89.17,88.85,88.95,34700.0,89.17,89.17,88.85,88.95,34700.0
2004-06-10 15:00:00,88.94,88.94,88.72,88.86,30400.0,88.94,88.94,88.72,88.86,30400.0
2004-06-10 15:30:00,88.86,89.3,88.86,89.17,44000.0,88.86,89.3,88.86,89.17,44000.0
2004-06-14 09:30:00,88.35,88.95,88.31,88.76,95300.0,88.35,88.95,88.31,88.76,95300.0
2004-06-14 10:00:00,88.76,88.91,88.64,88.79,65100.0,88.76,88.91,88.64,88.79,65100.0
2004-06-14 10:30:00,88.79,88.79,88.55,88.56,38200.0,88.79,88.79,88.55,88.56,38200.0
2004-06-14 11:00:00,88.55,88.75,88.55,88.59,39300.0,88.55,88.75,88.55,88.59,39300.0
2004-06-14 11:30:00,88.6,88.65,88.56,88.65,32100.0,88.6,88.65,88.56,88.65,32100.0
2004-06-14 12:00:00,88.63,88.71,88.55,88.71,31500.0,88.63,88.71,88.55,88.71,31500.0
2004-06-14 12:30:00,88.72,88.85,88.65,88.71,25700.0,88.72,88.85,88.65,88.71,25700.0
2004-06-14 13:00:00,88.71,88.81,88.71,88.81,42300.0,88.71,88.81,88.71,88.81,42300.0
2004-06-14 13:30:00,88.81,88.89,88.73,88.84,25400.0,88.81,88.89,88.73,88.84,25400.0
2004-06-14 14:00:00,88.83,88.96,88.83,88.91,23300.0,88.83,88.96,88.83,88.91,23300.0
2004-06-14 14:30:00,88.91,88.91,88.66,88.78,31600.0,88.91,88.91,88.66,88.78,31600.0
2004-06-14 15:00:00,88.78,89.48,88.78,89.39,128700.0,88.78,89.48,88.78,89.39,128700.0
2004-06-14 15:30:00,89.39,89.51,89.32,89.38,129900.0,89.39,89.51,89.32,89.38,129900.0
2004-06-15 09:30:00,89.38,89.75,89.15,89.15,40900.0,89.38,89.75,89.15,89.15,40900.0
2004-06-15 10:00:00,89.11,89.41,89.05,89.31,35900.0,89.11,89.41,89.05,89.31,35900.0
2004-06-15 10:30:00,89.31,89.35,88.84,88.85,68300.0,89.31,89.35,88.84,88.85,68300.0
2004-06-15 11:00:00,88.85,88.85,88.49,88.73,95400.0,88.85,88.85,88.49,88.73,95400.0
2004-06-15 11:30:00,88.74,88.91,88.5,88.66,73200.0,88.74,88.91,88.5,88.66,73200.0
2004-06-15 12:00:00,88.67,88.83,88.64,88.79,31000.0,88.67,88.83,88.64,88.79,31000.0
2004-06-15 12:30:00,88.8,89.0,88.8,88.91,29100.0,88.8,89.0,88.8,88.91,29100.0
2004-06-15 13:00:00,88.91,88.96,88.73,88.75,25400.0,88.91,88.96,88.73,88.75,25400.0
2004-06-15 13:30:00,88.74,88.95,88.72,88.89,49100.0,88.74,88.95,88.72,88.89,49100.0
2004-06-15 14:00:00,88.89,88.91,88.8,88.91,45300.0,88.89,88.91,88.8,88.91,45300.0
2004-06-15 14:30:00,88.9,88.92,88.75,88.75,45400.0,88.9,88.92,88.75,88.75,45400.0
2004-06-15 15:00:00,88.78,88.97,88.58,88.82,37300.0,88.78,88.97,88.58,88.82,37300.0
2004-06-15 15:30:00,88.82,88.96,88.69,88.85,66800.0,88.82,88.96,88.69,88.85,66800.0
2004-06-16 09:30:00,88.76,88.85,88.2,88.5,62600.0,88.76,88.85,88.2,88.5,62600.0
2004-06-16 10:00:00,88.51,88.69,88.35,88.38,48100.0,88.51,88.69,88.35,88.38,48100.0
2004-06-16 10:30:00,88.43,89.14,88.42,88.9,37500.0,88.43,89.14,88.42,88.9,37500.0
2004-06-16 11:00:00,88.92,88.97,88.74,88.74,48000.0,88.92,88.97,88.74,88.74,48000.0
2004-06-16 11:30:00,88.74,88.79,88.66,88.76,39400.0,88.74,88.79,88.66,88.76,39400.0
2004-06-16 12:00:00,88.77,88.78,88.61,88.63,74000.0,88.77,88.78,88.61,88.63,74000.0
2004-06-16 12:30:00,88.64,88.71,88.46,88.46,31600.0,88.64,88.71,88.46,88.46,31600.0
2004-06-16 13:00:00,88.46,88.58,88.44,88.57,31200.0,88.46,88.58,88.44,88.57,31200.0
2004-06-16 13:30:00,88.56,88.64,88.5,88.51,12400.0,88.56,88.64,88.5,88.51,12400.0
2004-06-16 14:00:00,88.54,88.6,88.48,88.52,39700.0,88.54,88.6,88.48,88.52,39700.0
2004-06-16 14:30:00,88.52,88.6,88.4,88.47,29900.0,88.52,88.6,88.4,88.47,29900.0
2004-06-16 15:00:00,88.5,88.8,88.49,88.67,57500.0,88.5,88.8,88.49,88.67,57500.0
2004-06-16 15:30:00,88.68,88.81,88.65,88.76,54600.0,88.68,88.81,88.65,88.76,54600.0
2004-06-17 09:30:00,88.56,88.56,88.1,88.38,66600.0,88.56,88.56,88.1,88.38,66600.0
2004-06-17 10:00:00,88.38,88.43,88.09,88.12,58400.0,88.38,88.43,88.09,88.12,58400.0
2004-06-17 10:30:00,88.14,88.28,88.11,88.28,32800.0,88.14,88.28,88.11,88.28,32800.0
2004-06-17 11:00:00,88.28,88.39,88.12,88.35,17600.0,88.28,88.39,88.12,88.35,17600.0
2004-06-17 11:30:00,88.35,88.4,88.13,88.13,50300.0,88.35,88.4,88.13,88.13,50300.0
2004-06-17 12:00:00,88.11,88.16,88.01,88.04,26800.0,88.11,88.16,88.01,88.04,26800.0
2004-06-17 12:30:00,88.04,88.16,88.01,88.01,19600.0,88.04,88.16,88.01,88.01,19600.0
2004-06-17 13:00:00,88.01,88.04,87.94,88.0,29100.0,88.01,88.04,87.94,88.0,29100.0
2004-06-17 13:30:00,88.0,88.01,87.89,87.99,45500.0,88.0,88.01,87.89,87.99,45500.0
2004-06-17 14:00:00,87.99,88.05,87.93,88.03,35200.0,87.99,88.05,87.93,88.03,35200.0
2004-06-17 14:30:00,88.02,88.03,87.87,87.99,27100.0,88.02,88.03,87.87,87.99,27100.0
2004-06-17 15:00:00,87.99,88.02,87.9,87.96,86000.0,87.99,88.02,87.9,87.96,86000.0
2004-06-17 15:30:00,87.96,88.05,87.76,87.96,106800.0,87.96,88.05,87.76,87.96,106800.0
2004-06-18 09:30:00,87.67,87.68,87.35,87.35,75800.0,87.67,87.68,87.35,87.35,75800.0
2004-06-18 10:00:00,87.35,87.65,87.33,87.65,80000.0,87.35,87.65,87.33,87.65,80000.0
2004-06-18 10:30:00,87.65,87.75,87.63,87.69,76000.0,87.65,87.75,87.63,87.69,76000.0
2004-06-18 11:00:00,87.69,87.73,87.54,87.65,62400.0,87.69,87.73,87.54,87.65,62400.0
2004-06-18 11:30:00,87.65,87.67,87.61,87.63,40600.0,87.65,87.67,87.61,87.63,40600.0
2004-06-18 12:00:00,87.62,87.65,87.59,87.6,48300.0,87.62,87.65,87.59,87.6,48300.0
2004-06-18 12:30:00,87.61,87.64,87.59,87.61,36200.0,87.61,87.64,87.59,87.61,36200.0
2004-06-18 13:00:00,87.6,87.65,87.57,87.63,40300.0,87.6,87.65,87.57,87.63,40300.0
2004-06-18 13:30:00,87.61,88.07,87.58,88.0,68400.0,87.61,88.07,87.58,88.0,68400.0
2004-06-18 14:00:00,88.02,88.06,87.93,88.0,44900.0,88.02,88.06,87.93,88.0,44900.0
2004-06-18 14:30:00,88.0,88.0,87.81,87.96,59800.0,88.0,88.0,87.81,87.96,59800.0
2004-06-18 15:00:00,87.97,88.2,87.89,88.06,81900.0,87.97,88.2,87.89,88.06,81900.0
2004-06-18 15:30:00,88.06,89.0,87.91,88.75,175700.0,88.06,89.0,87.91,88.75,175700.0
2004-06-21 09:30:00,88.76,89.25,88.76,89.06,113000.0,88.76,89.25,88.76,89.06,113000.0
2004-06-21 10:00:00,89.05,89.19,88.83,88.88,69900.0,89.05,89.19,88.83,88.88,69900.0
2004-06-21 10:30:00,88.88,88.95,88.76,88.76,68300.0,88.88,88.95,88.76,88.76,68300.0
2004-06-21 11:00:00,88.79,88.94,88.76,88.83,50800.0,88.79,88.94,88.76,88.83,50800.0
2004-06-21 11:30:00,88.82,88.9,88.77,88.77,33600.0,88.82,88.9,88.77,88.77,33600.0
2004-06-21 12:00:00,88.77,88.85,88.76,88.81,20400.0,88.77,88.85,88.76,88.81,20400.0
2004-06-21 12:30:00,88.79,88.82,88.75,88.79,32600.0,88.79,88.82,88.75,88.79,32600.0
2004-06-21 13:00:00,88.78,88.83,88.75,88.78,47400.0,88.78,88.83,88.75,88.78,47400.0
2004-06-21 13:30:00,88.77,88.79,88.71,88.76,24400.0,88.77,88.79,88.71,88.76,24400.0
2004-06-21 14:00:00,88.77,88.85,88.73,88.79,58800.0,88.77,88.85,88.73,88.79,58800.0
2004-06-21 14:30:00,88.78,88.88,88.73,88.8,34100.0,88.78,88.88,88.73,88.8,34100.0
2004-06-21 15:00:00,88.79,88.88,88.68,88.68,49300.0,88.79,88.88,88.68,88.68,49300.0
2004-06-21 15:30:00,88.69,88.77,88.47,88.57,50800.0,88.69,88.77,88.47,88.57,50800.0
2004-06-22 09:30:00,88.73,89.33,88.69,88.74,109900.0,88.73,89.33,88.69,88.74,109900.0
2004-06-22 10:00:00,88.8,88.83,88.53,88.59,63400.0,88.8,88.83,88.53,88.59,63400.0
2004-06-22 10:30:00,88.58,88.71,88.33,88.34,41800.0,88.58,88.71,88.33,88.34,41800.0
2004-06-22 11:00:00,88.33,88.34,88.04,88.12,59600.0,88.33,88.34,88.04,88.12,59600.0
2004-06-22 11:30:00,88.13,88.28,88.13,88.27,32200.0,88.13,88.28,88.13,88.27,32200.0
2004-06-22 12:00:00,88.29,88.3,88.07,88.07,25300.0,88.29,88.3,88.07,88.07,25300.0
2004-06-22 12:30:00,88.06,88.25,88.05,88.18,33800.0,88.06,88.25,88.05,88.18,33800.0
2004-06-22 13:00:00,88.15,88.28,88.15,88.22,38500.0,88.15,88.28,88.15,88.22,38500.0
2004-06-22 13:30:00,88.2,88.32,88.14,88.15,35500.0,88.2,88.32,88.14,88.15,35500.0
2004-06-22 14:00:00,88.14,88.54,88.13,88.52,45700.0,88.14,88.54,88.13,88.52,45700.0
2004-06-22 14:30:00,88.55,88.6,88.4,88.46,47000.0,88.55,88.6,88.4,88.46,47000.0
2004-06-22 15:00:00,88.5,88.54,88.41,88.53,23600.0,88.5,88.54,88.41,88.53,23600.0
2004-06-22 15:30:00,88.55,88.66,88.4,88.52,67100.0,88.55,88.66,88.4,88.52,67100.0
2004-06-23 09:30:00,88.56,88.62,88.12,88.5,46600.0,88.56,88.62,88.12,88.5,46600.0
2004-06-23 10:00:00,88.45,88.49,88.21,88.44,46000.0,88.45,88.49,88.21,88.44,46000.0
2004-06-23 10:30:00,88.44,88.87,88.44,88.62,101600.0,88.44,88.87,88.44,88.62,101600.0
2004-06-23 11:00:00,88.63,88.63,88.35,88.62,39900.0,88.63,88.63,88.35,88.62,39900.0
2004-06-23 11:30:00,88.62,88.78,88.53,88.64,31800.0,88.62,88.78,88.53,88.64,31800.0
2004-06-23 12:00:00,88.62,88.63,88.39,88.55,60500.0,88.62,88.63,88.39,88.55,60500.0
2004-06-23 12:30:00,88.54,88.54,88.24,88.26,28800.0,88.54,88.54,88.24,88.26,28800.0
2004-06-23 13:00:00,88.28,88.41,88.21,88.34,34900.0,88.28,88.41,88.21,88.34,34900.0
2004-06-23 13:30:00,88.34,88.45,88.1,88.13,48300.0,88.34,88.45,88.1,88.13,48300.0
2004-06-23 14:00:00,88.13,88.22,88.08,88.15,48800.0,88.13,88.22,88.08,88.15,48800.0
2004-06-23 14:30:00,88.15,88.16,88.0,88.01,82200.0,88.15,88.16,88.0,88.01,82200.0
2004-06-23 15:00:00,88.0,88.53,87.95,88.42,81300.0,88.0,88.53,87.95,88.42,81300.0
2004-06-23 15:30:00,88.42,88.88,88.4,88.71,122800.0,88.42,88.88,88.4,88.71,122800.0
2004-06-24 09:30:00,88.63,89.39,88.52,89.23,48400.0,88.63,89.39,88.52,89.23,48400.0
2004-06-24 10:00:00,89.28,90.15,89.28,90.15,79900.0,89.28,90.15,89.28,90.15,79900.0
2004-06-24 10:30:00,90.25,90.52,90.11,90.11,88000.0,90.25,90.52,90.11,90.11,88000.0
2004-06-24 11:00:00,90.11,90.11,89.87,89.93,47700.0,90.11,90.11,89.87,89.93,47700.0
2004-06-24 11:30:00,89.92,90.0,89.7,89.7,50300.0,89.92,90.0,89.7,89.7,50300.0
2004-06-24 12:00:00,89.7,89.74,89.55,89.59,20700.0,89.7,89.74,89.55,89.59,20700.0
2004-06-24 12:30:00,89.56,89.86,89.47,89.84,36000.0,89.56,89.86,89.47,89.84,36000.0
2004-06-24 13:00:00,89.85,89.97,89.81,89.81,34300.0,89.85,89.97,89.81,89.81,34300.0
2004-06-24 13:30:00,89.83,89.83,89.47,89.47,52800.0,89.83,89.83,89.47,89.47,52800.0
2004-06-24 14:00:00,89.47,89.47,89.3,89.33,24100.0,89.47,89.47,89.3,89.33,24100.0
2004-06-24 14:30:00,89.35,89.55,89.35,89.43,23100.0,89.35,89.55,89.35,89.43,23100.0
2004-06-24 15:00:00,89.43,89.67,89.38,89.57,45700.0,89.43,89.67,89.38,89.57,45700.0
2004-06-24 15:30:00,89.56,89.75,89.27,89.35,144900.0,89.56,89.75,89.27,89.35,144900.0
2004-06-25 09:30:00,89.57,89.82,89.44,89.76,39300.0,89.57,89.82,89.44,89.76,39300.0
2004-06-25 10:00:00,89.7,89.82,89.6,89.81,22700.0,89.7,89.82,89.6,89.81,22700.0
2004-06-25 10:30:00,89.81,90.14,89.67,90.13,47400.0,89.81,90.14,89.67,90.13,47400.0
2004-06-25 11:00:00,90.09,90.47,90.08,90.38,28700.0,90.09,90.47,90.08,90.38,28700.0
2004-06-25 11:30:00,90.39,90.51,90.22,90.32,26200.0,90.39,90.51,90.22,90.32,26200.0
2004-06-25 12:00:00,90.32,90.52,90.1,90.1,38200.0,90.32,90.52,90.1,90.1,38200.0
2004-06-25 12:30:00,90.1,90.17,89.93,90.17,20100.0,90.1,90.17,89.93,90.17,20100.0
2004-06-25 13:00:00,90.17,90.38,90.11,90.29,43000.0,90.17,90.38,90.11,90.29,43000.0
2004-06-25 13:30:00,90.3,90.39,90.09,90.1,14500.0,90.3,90.39,90.09,90.1,14500.0
2004-06-25 14:00:00,90.08,90.11,89.8,89.89,37600.0,90.08,90.11,89.8,89.89,37600.0
2004-06-25 14:30:00,89.88,90.25,89.85,90.1,48800.0,89.88,90.25,89.85,90.1,48800.0
2004-06-25 15:00:00,90.07,90.3,90.01,90.01,46300.0,90.07,90.3,90.01,90.01,46300.0
2004-06-25 15:30:00,90.01,90.07,89.85,89.93,63900.0,90.01,90.07,89.85,89.93,63900.0
2004-06-28 09:30:00,89.86,90.11,89.55,89.76,45000.0,89.86,90.11,89.55,89.76,45000.0
2004-06-28 10:00:00,89.76,89.91,89.76,89.9,25200.0,89.76,89.91,89.76,89.9,25200.0
2004-06-28 10:30:00,89.85,89.96,89.76,89.93,14900.0,89.85,89.96,89.76,89.93,14900.0
2004-06-28 11:00:00,89.95,89.95,89.75,89.8,36700.0,89.95,89.95,89.75,89.8,36700.0
2004-06-28 11:30:00,89.8,89.94,89.75,89.85,36000.0,89.8,89.94,89.75,89.85,36000.0
2004-06-28 12:00:00,89.84,89.84,89.62,89.67,78200.0,89.84,89.84,89.62,89.67,78200.0
2004-06-28 12:30:00,89.67,89.89,89.6,89.89,25100.0,89.67,89.89,89.6,89.89,25100.0
2004-06-28 13:00:00,89.89,90.2,89.85,90.09,24700.0,89.89,90.2,89.85,90.09,24700.0
2004-06-28 13:30:00,90.06,90.06,89.89,89.91,23200.0,90.06,90.06,89.89,89.91,23200.0
2004-06-28 14:00:00,89.9,89.99,89.76,89.91,45300.0,89.9,89.99,89.76,89.91,45300.0
2004-06-28 14:30:00,89.91,90.1,89.9,89.91,40800.0,89.91,90.1,89.9,89.91,40800.0
2004-06-28 15:00:00,89.91,89.93,89.73,89.93,53100.0,89.91,89.93,89.73,89.93,53100.0
2004-06-28 15:30:00,89.93,90.01,89.61,89.65,76300.0,89.93,90.01,89.61,89.65,76300.0
2004-06-29 09:30:00,89.5,89.5,88.51,88.58,42300.0,89.5,89.5,88.51,88.58,42300.0
2004-06-29 10:00:00,88.53,88.61,88.37,88.6,39600.0,88.53,88.61,88.37,88.6,39600.0
2004-06-29 10:30:00,88.61,88.83,88.61,88.71,39800.0,88.61,88.83,88.61,88.71,39800.0
2004-06-29 11:00:00,88.69,88.79,88.66,88.73,40600.0,88.69,88.79,88.66,88.73,40600.0
2004-06-29 11:30:00,88.71,88.79,88.69,88.78,23100.0,88.71,88.79,88.69,88.78,23100.0
2004-06-29 12:00:00,88.8,88.86,88.58,88.58,12300.0,88.8,88.86,88.58,88.58,12300.0
2004-06-29 12:30:00,88.56,88.69,88.4,88.62,16700.0,88.56,88.69,88.4,88.62,16700.0
2004-06-29 13:00:00,88.6,88.66,88.49,88.57,15500.0,88.6,88.66,88.49,88.57,15500.0
2004-06-29 13:30:00,88.57,88.57,88.31,88.38,22000.0,88.57,88.57,88.31,88.38,22000.0
2004-06-29 14:00:00,88.38,88.53,88.18,88.21,30400.0,88.38,88.53,88.18,88.21,30400.0
2004-06-29 14:30:00,88.25,88.34,88.16,88.17,29400.0,88.25,88.34,88.16,88.17,29400.0
2004-06-29 15:00:00,88.18,88.32,87.93,88.18,65600.0,88.18,88.32,87.93,88.18,65600.0
2004-06-29 15:30:00,88.18,88.32,88.13,88.22,43900.0,88.18,88.32,88.13,88.22,43900.0
2004-06-30 09:30:00,83.5,84.25,82.96,83.0,796000.0,83.5,84.25,82.96,83.0,796000.0
2004-06-30 10:00:00,83.0,83.0,81.81,82.18,597100.0,83.0,83.0,81.81,82.18,597100.0
2004-06-30 10:30:00,82.19,82.6,81.94,82.18,320700.0,82.19,82.6,81.94,82.18,320700.0
2004-06-30 11:00:00,82.23,82.23,81.23,81.8,251500.0,82.23,82.23,81.23,81.8,251500.0
2004-06-30 11:30:00,81.8,81.94,81.65,81.67,184400.0,81.8,81.94,81.65,81.67,184400.0
2004-06-30 12:00:00,81.67,81.78,81.45,81.77,238900.0,81.67,81.78,81.45,81.77,238900.0
2004-06-30 12:30:00,81.78,81.86,81.64,81.65,201500.0,81.78,81.86,81.64,81.65,201500.0
2004-06-30 13:00:00,81.65,81.77,81.18,81.18,215400.0,81.65,81.77,81.18,81.18,215400.0
2004-06-30 13:30:00,81.19,81.41,80.67,80.78,335400.0,81.19,81.41,80.67,80.78,335400.0
2004-06-30 14:00:00,80.78,81.14,80.77,80.77,254200.0,80.78,81.14,80.77,80.77,254200.0
2004-06-30 14:30:00,80.76,80.9,80.12,80.14,354500.0,80.76,80.9,80.12,80.14,354500.0
2004-06-30 15:00:00,80.15,80.41,80.05,80.39,391100.0,80.15,80.41,80.05,80.39,391100.0
2004-06-30 15:30:00,80.38,80.39,80.1,80.21,375000.0,80.38,80.39,80.1,80.21,375000.0
2004-07-01 09:30:00,80.1,80.87,79.77,80.78,390100.0,80.1,80.87,79.77,80.78,390100.0
2004-07-01 10:00:00,80.75,81.1,80.5,80.73,190000.0,80.75,81.1,80.5,80.73,190000.0
2004-07-01 10:30:00,80.71,80.71,80.55,80.61,114600.0,80.71,80.71,80.55,80.61,114600.0
2004-07-01 11:00:00,80.6,80.7,80.45,80.66,101900.0,80.6,80.7,80.45,80.66,101900.0
2004-07-01 11:30:00,80.66,80.66,80.24,80.33,116700.0,80.66,80.66,80.24,80.33,116700.0
2004-07-01 12:00:00,80.32,80.36,80.19,80.3,74700.0,80.32,80.36,80.19,80.3,74700.0
2004-07-01 12:30:00,80.3,80.54,80.26,80.31,60500.0,80.3,80.54,80.26,80.31,60500.0
2004-07-01 13:00:00,80.31,80.31,80.17,80.28,98600.0,80.31,80.31,80.17,80.28,98600.0
2004-07-01 13:30:00,80.3,80.45,80.15,80.21,114900.0,80.3,80.45,80.15,80.21,114900.0
2004-07-01 14:00:00,80.2,80.24,79.98,80.09,114300.0,80.2,80.24,79.98,80.09,114300.0
2004-07-01 14:30:00,80.15,80.32,79.94,80.25,90800.0,80.15,80.32,79.94,80.25,90800.0
2004-07-01 15:00:00,80.25,80.25,80.03,80.15,101500.0,80.25,80.25,80.03,80.15,101500.0
2004-07-01 15:30:00,80.15,80.15,79.9,79.99,213800.0,80.15,80.15,79.9,79.99,213800.0
2004-07-02 09:30:00,80.1,80.12,79.45,79.71,152000.0,80.1,80.12,79.45,79.71,152000.0
2004-07-02 10:00:00,79.72,80.25,79.68,79.95,111800.0,79.72,80.25,79.68,79.95,111800.0
2004-07-02 10:30:00,79.94,79.94,79.11,79.27,118500.0,79.94,79.94,79.11,79.27,118500.0
2004-07-02 11:00:00,79.42,79.42,79.02,79.06,53500.0,79.42,79.42,79.02,79.06,53500.0
2004-07-02 11:30:00,79.07,79.2,79.03,79.03,76600.0,79.07,79.2,79.03,79.03,76600.0
2004-07-02 12:00:00,79.04,79.15,78.79,79.12,86700.0,79.04,79.15,78.79,79.12,86700.0
2004-07-02 12:30:00,79.13,79.25,79.05,79.23,56500.0,79.13,79.25,79.05,79.23,56500.0
2004-07-02 13:00:00,79.25,79.3,79.07,79.19,57100.0,79.25,79.3,79.07,79.19,57100.0
2004-07-02 13:30:00,79.19,79.22,78.96,79.1,62900.0,79.19,79.22,78.96,79.1,62900.0
2004-07-02 14:00:00,79.1,79.1,78.52,78.92,81200.0,79.1,79.1,78.52,78.92,81200.0
2004-07-02 14:30:00,78.97,78.97,78.71,78.76,67800.0,78.97,78.97,78.71,78.76,67800.0
2004-07-02 15:00:00,78.76,78.85,78.72,78.82,80700.0,78.76,78.85,78.72,78.82,80700.0
2004-07-02 15:30:00,78.82,78.99,78.75,78.8,123000.0,78.82,78.99,78.75,78.8,123000.0
2004-07-06 09:30:00,78.8,79.46,78.5,79.46,149500.0,78.8,79.46,78.5,79.46,149500.0
2004-07-06 10:00:00,79.46,79.94,79.31,79.55,108600.0,79.46,79.94,79.31,79.55,108600.0
2004-07-06 10:30:00,79.54,79.75,79.37,79.6,58600.0,79.54,79.75,79.37,79.6,58600.0
2004-07-06 11:00:00,79.61,79.8,79.39,79.52,46100.0,79.61,79.8,79.39,79.52,46100.0
2004-07-06 11:30:00,79.53,79.53,79.22,79.37,38600.0,79.53,79.53,79.22,79.37,38600.0
2004-07-06 12:00:00,79.37,79.4,79.18,79.32,147100.0,79.37,79.4,79.18,79.32,147100.0
2004-07-06 12:30:00,79.31,79.4,79.1,79.17,54900.0,79.31,79.4,79.1,79.17,54900.0
2004-07-06 13:00:00,79.2,79.38,79.11,79.14,55600.0,79.2,79.38,79.11,79.14,55600.0
2004-07-06 13:30:00,79.14,79.14,78.84,78.86,26200.0,79.14,79.14,78.84,78.86,26200.0
2004-07-06 14:00:00,78.87,79.05,78.75,78.75,46100.0,78.87,79.05,78.75,78.75,46100.0
2004-07-06 14:30:00,78.75,78.95,78.75,78.84,38000.0,78.75,78.95,78.75,78.84,38000.0
2004-07-06 15:00:00,78.85,79.3,78.85,79.0,119600.0,78.85,79.3,78.85,79.0,119600.0
2004-07-06 15:30:00,79.0,79.18,78.97,79.08,183800.0,79.0,79.18,78.97,79.08,183800.0
2004-07-07 09:30:00,79.01,79.28,78.52,78.85,123900.0,79.01,79.28,78.52,78.85,123900.0
2004-07-07 10:00:00,78.85,78.97,78.4,78.44,139900.0,78.85,78.97,78.4,78.44,139900.0
2004-07-07 10:30:00,78.44,78.46,78.22,78.41,86500.0,78.44,78.46,78.22,78.41,86500.0
2004-07-07 11:00:00,78.42,78.89,78.42,78.8,56800.0,78.42,78.89,78.42,78.8,56800.0
2004-07-07 11:30:00,78.8,78.8,78.7,78.74,52500.0,78.8,78.8,78.7,78.74,52500.0
2004-07-07 12:00:00,78.72,78.76,78.69,78.69,57400.0,78.72,78.76,78.69,78.69,57400.0
2004-07-07 12:30:00,78.72,78.74,78.67,78.71,30400.0,78.72,78.74,78.67,78.71,30400.0
2004-07-07 13:00:00,78.71,78.84,78.7,78.84,45800.0,78.71,78.84,78.7,78.84,45800.0
2004-07-07 13:30:00,78.82,78.9,78.74,78.77,28300.0,78.82,78.9,78.74,78.77,28300.0
2004-07-07 14:00:00,78.78,78.88,78.72,78.87,86800.0,78.78,78.88,78.72,78.87,86800.0
2004-07-07 14:30:00,78.87,79.17,78.87,78.91,118800.0,78.87,79.17,78.87,78.91,118800.0
2004-07-07 15:00:00,78.94,78.97,78.8,78.81,104900.0,78.94,78.97,78.8,78.81,104900.0
2004-07-07 15:30:00,78.81,78.91,78.8,78.91,100800.0,78.81,78.91,78.8,78.91,100800.0
2004-07-08 09:30:00,78.35,78.39,78.0,78.2,311900.0,78.35,78.39,78.0,78.2,311900.0
2004-07-08 10:00:00,78.2,78.25,78.0,78.04,139500.0,78.2,78.25,78.0,78.04,139500.0
2004-07-08 10:30:00,78.04,78.35,78.01,78.35,81700.0,78.04,78.35,78.01,78.35,81700.0
2004-07-08 11:00:00,78.37,78.45,78.16,78.21,61200.0,78.37,78.45,78.16,78.21,61200.0
2004-07-08 11:30:00,78.21,78.23,78.12,78.17,73400.0,78.21,78.23,78.12,78.17,73400.0
2004-07-08 12:00:00,78.17,78.22,78.1,78.16,39100.0,78.17,78.22,78.1,78.16,39100.0
2004-07-08 12:30:00,78.16,78.24,78.1,78.1,43800.0,78.16,78.24,78.1,78.1,43800.0
2004-07-08 13:00:00,78.11,78.15,78.06,78.1,43600.0,78.11,78.15,78.06,78.1,43600.0
2004-07-08 13:30:00,78.09,78.11,78.0,78.02,63800.0,78.09,78.11,78.0,78.02,63800.0
2004-07-08 14:00:00,78.02,78.04,77.92,77.96,180400.0,78.02,78.04,77.92,77.96,180400.0
2004-07-08 14:30:00,77.96,77.98,77.9,77.93,96700.0,77.96,77.98,77.9,77.93,96700.0
2004-07-08 15:00:00,77.93,78.08,77.9,77.94,120300.0,77.93,78.08,77.9,77.94,120300.0
2004-07-08 15:30:00,77.93,77.96,77.76,77.8,191900.0,77.93,77.96,77.76,77.8,191900.0
2004-07-09 09:30:00,78.0,78.8,77.86,77.9,91100.0,78.0,78.8,77.86,77.9,91100.0
2004-07-09 10:00:00,77.9,78.0,77.88,77.93,68000.0,77.9,78.0,77.88,77.93,68000.0
2004-07-09 10:30:00,77.92,78.01,77.9,77.9,52900.0,77.92,78.01,77.9,77.9,52900.0
2004-07-09 11:00:00,77.9,78.02,77.87,78.02,63500.0,77.9,78.02,77.87,78.02,63500.0
2004-07-09 11:30:00,78.02,78.4,78.01,78.26,100300.0,78.02,78.4,78.01,78.26,100300.0
2004-07-09 12:00:00,78.26,78.28,78.09,78.26,46400.0,78.26,78.28,78.09,78.26,46400.0
2004-07-09 12:30:00,78.26,78.3,78.18,78.19,26800.0,78.26,78.3,78.18,78.19,26800.0
2004-07-09 13:00:00,78.2,78.31,78.18,78.31,29800.0,78.2,78.31,78.18,78.31,29800.0
2004-07-09 13:30:00,78.31,78.37,78.15,78.17,47500.0,78.31,78.37,78.15,78.17,47500.0
2004-07-09 14:00:00,78.17,78.2,78.04,78.16,105100.0,78.17,78.2,78.04,78.16,105100.0
2004-07-09 14:30:00,78.16,78.35,78.06,78.16,87500.0,78.16,78.35,78.06,78.16,87500.0
2004-07-09 15:00:00,78.15,78.26,78.08,78.25,83900.0,78.15,78.26,78.08,78.25,83900.0
2004-07-09 15:30:00,78.24,78.28,78.17,78.2,65800.0,78.24,78.28,78.17,78.2,65800.0
2004-07-13 09:30:00,77.84,78.05,77.55,77.98,84900.0,77.84,78.05,77.55,77.98,84900.0
2004-07-13 10:00:00,77.98,78.03,44.98,77.63,96200.0,77.98,78.03,44.98,77.63,96200.0
2004-07-13 10:30:00,77.63,77.79,77.55,77.66,78400.0,77.63,77.79,77.55,77.66,78400.0
2004-07-13 11:00:00,77.64,77.65,77.27,77.53,133000.0,77.64,77.65,77.27,77.53,133000.0
2004-07-13 11:30:00,77.52,77.53,77.29,77.48,45100.0,77.52,77.53,77.29,77.48,45100.0
2004-07-13 12:00:00,77.41,77.48,77.37,77.41,20400.0,77.41,77.48,77.37,77.41,20400.0
2004-07-13 12:30:00,77.41,77.5,77.37,77.5,99000.0,77.41,77.5,77.37,77.5,99000.0
2004-07-13 13:00:00,77.49,77.5,77.34,77.36,44500.0,77.49,77.5,77.34,77.36,44500.0
2004-07-13 13:30:00,77.35,77.47,77.3,77.39,54200.0,77.35,77.47,77.3,77.39,54200.0
2004-07-13 14:00:00,77.36,77.4,77.3,77.34,50000.0,77.36,77.4,77.3,77.34,50000.0
2004-07-13 14:30:00,77.34,77.65,77.34,77.64,67000.0,77.34,77.65,77.34,77.64,67000.0
2004-07-13 15:00:00,77.63,77.69,77.46,77.52,58900.0,77.63,77.69,77.46,77.52,58900.0
2004-07-13 15:30:00,77.52,77.7,77.48,77.68,135200.0,77.52,77.7,77.48,77.68,135200.0
2004-07-14 09:30:00,77.43,78.15,77.4,77.84,117700.0,77.43,78.15,77.4,77.84,117700.0
2004-07-14 10:00:00,77.84,77.87,77.54,77.78,74300.0,77.84,77.87,77.54,77.78,74300.0
2004-07-14 10:30:00,77.79,78.05,77.61,77.92,78800.0,77.79,78.05,77.61,77.92,78800.0
2004-07-14 11:00:00,77.92,78.15,77.91,77.91,116500.0,77.92,78.15,77.91,77.91,116500.0
2004-07-14 11:30:00,77.92,78.15,77.82,77.96,37100.0,77.92,78.15,77.82,77.96,37100.0
2004-07-14 12:00:00,77.95,77.96,77.85,77.85,37600.0,77.95,77.96,77.85,77.85,37600.0
2004-07-14 12:30:00,77.84,77.9,77.63,77.66,46800.0,77.84,77.9,77.63,77.66,46800.0
2004-07-14 13:00:00,77.65,77.72,77.5,77.7,82400.0,77.65,77.72,77.5,77.7,82400.0
2004-07-14 13:30:00,77.7,77.7,77.48,77.61,42600.0,77.7,77.7,77.48,77.61,42600.0
2004-07-14 14:00:00,77.61,77.72,77.56,77.63,56100.0,77.61,77.72,77.56,77.63,56100.0
2004-07-14 14:30:00,77.63,77.66,77.21,77.28,109400.0,77.63,77.66,77.21,77.28,109400.0
2004-07-14 15:00:00,77.24,77.66,77.2,77.5,206200.0,77.24,77.66,77.2,77.5,206200.0
2004-07-14 15:30:00,77.5,77.57,77.29,77.47,149400.0,77.5,77.57,77.29,77.47,149400.0
2004-07-15 09:30:00,77.35,77.88,77.3,77.72,152600.0,77.35,77.88,77.3,77.72,152600.0
2004-07-15 10:00:00,77.72,77.74,77.28,77.31,100500.0,77.72,77.74,77.28,77.31,100500.0
2004-07-15 10:30:00,77.27,77.42,77.03,77.03,50500.0,77.27,77.42,77.03,77.03,50500.0
2004-07-15 11:00:00,77.0,77.05,76.81,76.86,181900.0,77.0,77.05,76.81,76.86,181900.0
2004-07-15 11:30:00,76.83,76.89,76.61,76.72,202500.0,76.83,76.89,76.61,76.72,202500.0
2004-07-15 12:00:00,76.74,76.89,76.71,76.79,59500.0,76.74,76.89,76.71,76.79,59500.0
2004-07-15 12:30:00,76.79,77.0,76.79,76.9,49200.0,76.79,77.0,76.79,76.9,49200.0
2004-07-15 13:00:00,76.9,76.94,76.75,76.75,42600.0,76.9,76.94,76.75,76.75,42600.0
2004-07-15 13:30:00,76.75,76.75,76.61,76.75,140300.0,76.75,76.75,76.61,76.75,140300.0
2004-07-15 14:00:00,76.74,76.88,76.66,76.7,54400.0,76.74,76.88,76.66,76.7,54400.0
2004-07-15 14:30:00,76.7,76.82,76.67,76.69,116800.0,76.7,76.82,76.67,76.69,116800.0
2004-07-15 15:00:00,76.72,76.83,76.72,76.8,32100.0,76.72,76.83,76.72,76.8,32100.0
2004-07-15 15:30:00,76.8,76.9,76.2,76.71,91700.0,76.8,76.9,76.2,76.71,91700.0
2004-07-16 09:30:00,76.95,76.95,76.68,76.81,90200.0,76.95,76.95,76.68,76.81,90200.0
2004-07-16 10:00:00,76.82,76.84,76.4,76.4,127400.0,76.82,76.84,76.4,76.4,127400.0
2004-07-16 10:30:00,76.41,76.45,76.06,76.14,226300.0,76.41,76.45,76.06,76.14,226300.0
2004-07-16 11:00:00,76.15,76.32,76.1,76.11,172000.0,76.15,76.32,76.1,76.11,172000.0
2004-07-16 11:30:00,76.15,76.23,76.0,76.12,122000.0,76.15,76.23,76.0,76.12,122000.0
2004-07-16 12:00:00,76.15,76.2,76.02,76.15,68200.0,76.15,76.2,76.02,76.15,68200.0
2004-07-16 12:30:00,76.14,76.19,76.04,76.06,69600.0,76.14,76.19,76.04,76.06,69600.0
2004-07-16 13:00:00,76.05,76.1,75.89,75.89,175700.0,76.05,76.1,75.89,75.89,175700.0
2004-07-16 13:30:00,75.9,75.92,75.67,75.75,170600.0,75.9,75.92,75.67,75.75,170600.0
2004-07-16 14:00:00,75.74,75.78,75.43,75.51,113300.0,75.74,75.78,75.43,75.51,113300.0
2004-07-16 14:30:00,75.47,75.5,75.36,75.4,125800.0,75.47,75.5,75.36,75.4,125800.0
2004-07-16 15:00:00,75.39,75.69,75.31,75.46,161100.0,75.39,75.69,75.31,75.46,161100.0
2004-07-16 15:30:00,75.45,75.51,75.28,75.36,199000.0,75.45,75.51,75.28,75.36,199000.0
2004-07-19 09:30:00,75.36,75.57,75.01,75.02,124800.0,75.36,75.57,75.01,75.02,124800.0
2004-07-19 10:00:00,75.01,75.2,74.84,75.11,205000.0,75.01,75.2,74.84,75.11,205000.0
2004-07-19 10:30:00,75.1,75.34,74.95,75.29,99600.0,75.1,75.34,74.95,75.29,99600.0
2004-07-19 11:00:00,75.27,75.35,75.15,75.26,89000.0,75.27,75.35,75.15,75.26,89000.0
2004-07-19 11:30:00,75.27,75.27,75.0,75.02,49400.0,75.27,75.27,75.0,75.02,49400.0
2004-07-19 12:00:00,75.04,75.22,75.02,75.2,97800.0,75.04,75.22,75.02,75.2,97800.0
2004-07-19 12:30:00,75.21,75.21,75.0,75.1,25300.0,75.21,75.21,75.0,75.1,25300.0
2004-07-19 13:00:00,75.09,75.15,75.02,75.09,31200.0,75.09,75.15,75.02,75.09,31200.0
2004-07-19 13:30:00,75.07,75.15,74.85,74.86,86000.0,75.07,75.15,74.85,74.86,86000.0
2004-07-19 14:00:00,74.87,75.2,74.86,75.18,99200.0,74.87,75.2,74.86,75.18,99200.0
2004-07-19 14:30:00,75.17,75.19,75.0,75.08,42600.0,75.17,75.19,75.0,75.08,42600.0
2004-07-19 15:00:00,75.07,75.1,74.96,75.07,71100.0,75.07,75.1,74.96,75.07,71100.0
2004-07-19 15:30:00,75.07,75.17,74.98,75.09,89400.0,75.07,75.17,74.98,75.09,89400.0
2004-07-20 09:30:00,75.2,76.34,75.2,76.0,111100.0,75.2,76.34,75.2,76.0,111100.0
2004-07-20 10:00:00,76.0,76.38,75.98,76.0,153400.0,76.0,76.38,75.98,76.0,153400.0
2004-07-20 10:30:00,76.0,76.14,75.93,76.05,162100.0,76.0,76.14,75.93,76.05,162100.0
2004-07-20 11:00:00,76.05,76.13,75.95,76.13,59300.0,76.05,76.13,75.95,76.13,59300.0
2004-07-20 11:30:00,76.13,76.2,76.02,76.03,36300.0,76.13,76.2,76.02,76.03,36300.0
2004-07-20 12:00:00,76.04,76.33,76.03,76.26,23700.0,76.04,76.33,76.03,76.26,23700.0
2004-07-20 12:30:00,76.26,76.26,76.05,76.14,44100.0,76.26,76.26,76.05,76.14,44100.0
2004-07-20 13:00:00,76.14,76.28,76.06,76.28,25000.0,76.14,76.28,76.06,76.28,25000.0
2004-07-20 13:30:00,76.28,76.35,76.09,76.32,86500.0,76.28,76.35,76.09,76.32,86500.0
2004-07-20 14:00:00,76.32,76.89,76.28,76.88,74200.0,76.32,76.89,76.28,76.88,74200.0
2004-07-20 14:30:00,76.87,77.13,76.75,76.85,157500.0,76.87,77.13,76.75,76.85,157500.0
2004-07-20 15:00:00,76.86,77.08,76.86,76.91,115200.0,76.86,77.08,76.86,76.91,115200.0
2004-07-20 15:30:00,76.9,77.04,76.8,77.03,112300.0,76.9,77.04,76.8,77.03,112300.0
2004-07-21 09:30:00,77.25,77.5,77.05,77.11,53500.0,77.25,77.5,77.05,77.11,53500.0
2004-07-21 10:00:00,77.13,77.48,77.03,77.27,81800.0,77.13,77.48,77.03,77.27,81800.0
2004-07-21 10:30:00,77.28,77.32,76.99,77.28,88700.0,77.28,77.32,76.99,77.28,88700.0
2004-07-21 11:00:00,77.26,77.42,77.18,77.18,101600.0,77.26,77.42,77.18,77.18,101600.0
2004-07-21 11:30:00,77.17,77.25,77.04,77.1,97000.0,77.17,77.25,77.04,77.1,97000.0
2004-07-21 12:00:00,77.08,77.1,76.96,77.04,47000.0,77.08,77.1,76.96,77.04,47000.0
2004-07-21 12:30:00,77.04,77.21,77.04,77.14,56600.0,77.04,77.21,77.04,77.14,56600.0
2004-07-21 13:00:00,77.14,77.18,77.07,77.13,44200.0,77.14,77.18,77.07,77.13,44200.0
2004-07-21 13:30:00,77.11,77.15,77.04,77.08,42000.0,77.11,77.15,77.04,77.08,42000.0
2004-07-21 14:00:00,77.08,77.17,77.08,77.16,70400.0,77.08,77.17,77.08,77.16,70400.0
2004-07-21 14:30:00,77.16,77.28,77.1,77.15,165600.0,77.16,77.28,77.1,77.15,165600.0
2004-07-21 15:00:00,77.14,77.16,76.89,76.9,122400.0,77.14,77.16,76.89,76.9,122400.0
2004-07-21 15:30:00,76.9,76.94,76.47,76.58,164000.0,76.9,76.94,76.47,76.58,164000.0
2004-07-22 09:30:00,76.4,76.8,76.07,76.07,137100.0,76.4,76.8,76.07,76.07,137100.0
2004-07-22 10:00:00,76.08,76.25,75.76,75.83,181700.0,76.08,76.25,75.76,75.83,181700.0
2004-07-22 10:30:00,75.93,76.0,75.58,75.59,102100.0,75.93,76.0,75.58,75.59,102100.0
2004-07-22 11:00:00,75.59,75.8,75.22,75.23,99800.0,75.59,75.8,75.22,75.23,99800.0
2004-07-22 11:30:00,75.22,75.45,75.22,75.34,98100.0,75.22,75.45,75.22,75.34,98100.0
2004-07-22 12:00:00,75.32,75.75,75.29,75.73,115900.0,75.32,75.75,75.29,75.73,115900.0
2004-07-22 12:30:00,75.68,75.98,75.62,75.77,58300.0,75.68,75.98,75.62,75.77,58300.0
2004-07-22 13:00:00,75.77,75.78,75.56,75.65,87200.0,75.77,75.78,75.56,75.65,87200.0
2004-07-22 13:30:00,75.65,75.7,75.55,75.66,53100.0,75.65,75.7,75.55,75.66,53100.0
2004-07-22 14:00:00,75.65,75.84,75.56,75.69,68800.0,75.65,75.84,75.56,75.69,68800.0
2004-07-22 14:30:00,75.66,75.97,75.55,75.79,70800.0,75.66,75.97,75.55,75.79,70800.0
2004-07-22 15:00:00,75.8,76.08,75.7,75.98,92000.0,75.8,76.08,75.7,75.98,92000.0
2004-07-22 15:30:00,75.98,76.03,75.72,75.89,97900.0,75.98,76.03,75.72,75.89,97900.0
2004-07-23 09:30:00,75.8,76.6,75.8,76.16,77600.0,75.8,76.6,75.8,76.16,77600.0
2004-07-23 10:00:00,76.15,76.15,75.69,75.94,117800.0,76.15,76.15,75.69,75.94,117800.0
2004-07-23 10:30:00,75.96,76.1,75.87,75.92,64500.0,75.96,76.1,75.87,75.92,64500.0
2004-07-23 11:00:00,75.92,76.11,75.91,76.1,50500.0,75.92,76.11,75.91,76.1,50500.0
2004-07-23 11:30:00,76.1,76.2,76.03,76.06,105200.0,76.1,76.2,76.03,76.06,105200.0
2004-07-23 12:00:00,76.09,76.3,76.07,76.3,41600.0,76.09,76.3,76.07,76.3,41600.0
2004-07-23 12:30:00,76.3,76.6,76.3,76.6,87900.0,76.3,76.6,76.3,76.6,87900.0
2004-07-23 13:00:00,76.65,76.8,76.56,76.69,79000.0,76.65,76.8,76.56,76.69,79000.0
2004-07-23 13:30:00,76.69,76.72,76.51,76.6,61500.0,76.69,76.72,76.51,76.6,61500.0
2004-07-23 14:00:00,76.59,76.59,76.44,76.46,54000.0,76.59,76.59,76.44,76.46,54000.0
2004-07-23 14:30:00,76.46,76.55,76.4,76.41,82800.0,76.46,76.55,76.4,76.41,82800.0
2004-07-23 15:00:00,76.41,76.41,76.15,76.36,103200.0,76.41,76.41,76.15,76.36,103200.0
2004-07-23 15:30:00,76.38,76.41,76.21,76.38,156900.0,76.38,76.41,76.21,76.38,156900.0
2004-07-26 09:30:00,76.27,76.41,76.12,76.26,55000.0,76.27,76.41,76.12,76.26,55000.0
2004-07-26 10:00:00,76.26,76.28,75.77,75.85,89100.0,76.26,76.28,75.77,75.85,89100.0
2004-07-26 10:30:00,75.85,75.9,75.6,75.67,103500.0,75.85,75.9,75.6,75.67,103500.0
2004-07-26 11:00:00,75.7,75.71,75.15,75.38,99000.0,75.7,75.71,75.15,75.38,99000.0
2004-07-26 11:30:00,75.39,75.72,75.28,75.59,108500.0,75.39,75.72,75.28,75.59,108500.0
2004-07-26 12:00:00,75.54,75.65,75.36,75.54,41500.0,75.54,75.65,75.36,75.54,41500.0
2004-07-26 12:30:00,75.53,75.7,75.44,75.52,25700.0,75.53,75.7,75.44,75.52,25700.0
2004-07-26 13:00:00,75.55,75.86,75.51,75.79,37600.0,75.55,75.86,75.51,75.79,37600.0
2004-07-26 13:30:00,75.79,75.83,75.55,75.75,39700.0,75.79,75.83,75.55,75.75,39700.0
2004-07-26 14:00:00,75.75,75.9,75.58,75.76,61200.0,75.75,75.9,75.58,75.76,61200.0
2004-07-26 14:30:00,75.83,75.83,75.52,75.6,39400.0,75.83,75.83,75.52,75.6,39400.0
2004-07-26 15:00:00,75.61,75.84,75.52,75.83,81600.0,75.61,75.84,75.52,75.83,81600.0
2004-07-26 15:30:00,75.83,76.03,75.8,76.01,57000.0,75.83,76.03,75.8,76.01,57000.0
2004-07-27 09:30:00,75.79,76.23,75.79,76.19,69200.0,75.79,76.23,75.79,76.19,69200.0
2004-07-27 10:00:00,76.16,76.5,75.92,76.32,59000.0,76.16,76.5,75.92,76.32,59000.0
2004-07-27 10:30:00,76.35,76.68,76.28,76.48,86000.0,76.35,76.68,76.28,76.48,86000.0
2004-07-27 11:00:00,76.48,76.83,76.4,76.68,30800.0,76.48,76.83,76.4,76.68,30800.0
2004-07-27 11:30:00,76.68,76.75,76.5,76.65,41300.0,76.68,76.75,76.5,76.65,41300.0
2004-07-27 12:00:00,76.65,76.81,76.58,76.74,22300.0,76.65,76.81,76.58,76.74,22300.0
2004-07-27 12:30:00,76.74,76.83,76.49,76.83,20300.0,76.74,76.83,76.49,76.83,20300.0
2004-07-27 13:00:00,76.81,76.81,76.67,76.67,13600.0,76.81,76.81,76.67,76.67,13600.0
2004-07-27 13:30:00,76.65,76.65,76.45,76.61,30600.0,76.65,76.65,76.45,76.61,30600.0
2004-07-27 14:00:00,76.57,76.87,76.51,76.86,22100.0,76.57,76.87,76.51,76.86,22100.0
2004-07-27 14:30:00,76.87,76.99,76.79,76.95,41000.0,76.87,76.99,76.79,76.95,41000.0
2004-07-27 15:00:00,77.0,77.2,76.88,77.02,68600.0,77.0,77.2,76.88,77.02,68600.0
2004-07-27 15:30:00,77.01,77.2,76.88,77.15,109400.0,77.01,77.2,76.88,77.15,109400.0
2004-07-28 09:30:00,77.15,77.15,76.86,77.01,66400.0,77.15,77.15,76.86,77.01,66400.0
2004-07-28 10:00:00,77.0,77.22,76.6,76.6,58000.0,77.0,77.22,76.6,76.6,58000.0
2004-07-28 10:30:00,76.56,76.67,76.18,76.19,83900.0,76.56,76.67,76.18,76.19,83900.0
2004-07-28 11:00:00,76.18,76.25,76.01,76.22,98300.0,76.18,76.25,76.01,76.22,98300.0
2004-07-28 11:30:00,76.23,76.27,76.02,76.1,77000.0,76.23,76.27,76.02,76.1,77000.0
2004-07-28 12:00:00,76.08,76.18,76.04,76.15,80400.0,76.08,76.18,76.04,76.15,80400.0
2004-07-28 12:30:00,76.15,76.15,76.03,76.05,73100.0,76.15,76.15,76.03,76.05,73100.0
2004-07-28 13:00:00,76.05,76.09,75.96,76.0,88100.0,76.05,76.09,75.96,76.0,88100.0
2004-07-28 13:30:00,75.99,76.05,75.85,75.85,84000.0,75.99,76.05,75.85,75.85,84000.0
2004-07-28 14:00:00,75.83,76.0,75.65,75.88,53700.0,75.83,76.0,75.65,75.88,53700.0
2004-07-28 14:30:00,75.89,76.01,75.8,75.88,102600.0,75.89,76.01,75.8,75.88,102600.0
2004-07-28 15:00:00,75.88,76.18,75.83,76.09,108300.0,75.88,76.18,75.83,76.09,108300.0
2004-07-28 15:30:00,76.06,76.5,76.06,76.25,227400.0,76.06,76.5,76.06,76.25,227400.0
2004-07-29 09:30:00,76.47,76.79,76.35,76.79,81600.0,76.47,76.79,76.35,76.79,81600.0
2004-07-29 10:00:00,76.79,76.79,76.4,76.47,99800.0,76.79,76.79,76.4,76.47,99800.0
2004-07-29 10:30:00,76.47,76.68,76.31,76.61,80100.0,76.47,76.68,76.31,76.61,80100.0
2004-07-29 11:00:00,76.6,76.65,76.46,76.55,30900.0,76.6,76.65,76.46,76.55,30900.0
2004-07-29 11:30:00,76.53,76.6,76.43,76.6,22500.0,76.53,76.6,76.43,76.6,22500.0
2004-07-29 12:00:00,76.6,76.7,76.46,76.65,23500.0,76.6,76.7,76.46,76.65,23500.0
2004-07-29 12:30:00,76.65,76.79,76.65,76.69,36800.0,76.65,76.79,76.65,76.69,36800.0
2004-07-29 13:00:00,76.67,76.89,76.67,76.68,44000.0,76.67,76.89,76.67,76.68,44000.0
2004-07-29 13:30:00,76.65,76.65,76.52,76.59,27900.0,76.65,76.65,76.52,76.59,27900.0
2004-07-29 14:00:00,76.58,76.59,76.26,76.34,59900.0,76.58,76.59,76.26,76.34,59900.0
2004-07-29 14:30:00,76.31,76.65,76.23,76.65,36400.0,76.31,76.65,76.23,76.65,36400.0
2004-07-29 15:00:00,76.66,76.94,76.64,76.74,62600.0,76.66,76.94,76.64,76.74,62600.0
2004-07-29 15:30:00,76.74,76.84,76.58,76.76,44900.0,76.74,76.84,76.58,76.76,44900.0
2004-07-30 09:30:00,76.74,76.74,76.24,76.49,24200.0,76.74,76.74,76.24,76.49,24200.0
2004-07-30 10:00:00,76.52,76.7,76.31,76.38,25900.0,76.52,76.7,76.31,76.38,25900.0
2004-07-30 10:30:00,76.39,76.55,76.31,76.48,29200.0,76.39,76.55,76.31,76.48,29200.0
2004-07-30 11:00:00,76.44,76.52,76.34,76.45,19800.0,76.44,76.52,76.34,76.45,19800.0
2004-07-30 11:30:00,76.45,76.48,76.36,76.45,14400.0,76.45,76.48,76.36,76.45,14400.0
2004-07-30 12:00:00,76.49,76.56,76.42,76.53,15000.0,76.49,76.56,76.42,76.53,15000.0
2004-07-30 12:30:00,76.54,76.67,76.49,76.66,20700.0,76.54,76.67,76.49,76.66,20700.0
2004-07-30 13:00:00,76.69,76.73,76.59,76.69,18800.0,76.69,76.73,76.59,76.69,18800.0
2004-07-30 13:30:00,76.69,76.7,76.48,76.7,25500.0,76.69,76.7,76.48,76.7,25500.0
2004-07-30 14:00:00,76.78,76.89,76.68,76.83,31500.0,76.78,76.89,76.68,76.83,31500.0
2004-07-30 14:30:00,76.83,77.0,76.75,76.86,59600.0,76.83,77.0,76.75,76.86,59600.0
2004-07-30 15:00:00,76.89,77.08,76.84,76.99,66200.0,76.89,77.08,76.84,76.99,66200.0
2004-07-30 15:30:00,77.0,77.3,77.0,77.23,95700.0,77.0,77.3,77.0,77.23,95700.0
2004-08-02 09:30:00,77.21,77.21,76.65,76.95,72500.0,77.21,77.21,76.65,76.95,72500.0
2004-08-02 10:00:00,76.95,76.98,76.3,76.42,48600.0,76.95,76.98,76.3,76.42,48600.0
2004-08-02 10:30:00,76.43,76.82,76.26,76.65,53000.0,76.43,76.82,76.26,76.65,53000.0
2004-08-02 11:00:00,76.63,76.63,76.45,76.56,40000.0,76.63,76.63,76.45,76.56,40000.0
2004-08-02 11:30:00,76.57,76.85,76.57,76.85,25300.0,76.57,76.85,76.57,76.85,25300.0
2004-08-02 12:00:00,76.85,77.08,76.79,77.08,42700.0,76.85,77.08,76.79,77.08,42700.0
2004-08-02 12:30:00,77.08,77.36,77.06,77.12,69700.0,77.08,77.36,77.06,77.12,69700.0
2004-08-02 13:00:00,77.16,77.25,77.13,77.21,47200.0,77.16,77.25,77.13,77.21,47200.0
2004-08-02 13:30:00,77.23,77.9,77.23,77.7,75700.0,77.23,77.9,77.23,77.7,75700.0
2004-08-02 14:00:00,77.7,77.9,76.83,77.49,60900.0,77.7,77.9,76.83,77.49,60900.0
2004-08-02 14:30:00,77.47,77.75,77.35,77.37,40000.0,77.47,77.75,77.35,77.37,40000.0
2004-08-02 15:00:00,77.39,77.65,77.32,77.38,50200.0,77.39,77.65,77.32,77.38,50200.0
2004-08-02 15:30:00,77.35,77.7,77.32,77.59,72000.0,77.35,77.7,77.32,77.59,72000.0
2004-08-03 09:30:00,77.4,77.43,76.8,76.88,39000.0,77.4,77.43,76.8,76.88,39000.0
2004-08-03 10:00:00,76.9,77.02,76.59,76.7,78600.0,76.9,77.02,76.59,76.7,78600.0
2004-08-03 10:30:00,76.65,76.66,76.33,76.45,140900.0,76.65,76.66,76.33,76.45,140900.0
2004-08-03 11:00:00,76.49,76.49,76.06,76.22,40500.0,76.49,76.49,76.06,76.22,40500.0
2004-08-03 11:30:00,76.18,76.35,76.0,76.03,96300.0,76.18,76.35,76.0,76.03,96300.0
2004-08-03 12:00:00,76.03,76.13,75.89,76.0,45300.0,76.03,76.13,75.89,76.0,45300.0
2004-08-03 12:30:00,76.0,76.0,75.69,75.73,31300.0,76.0,76.0,75.69,75.73,31300.0
2004-08-03 13:00:00,75.71,75.73,75.45,75.66,102200.0,75.71,75.73,75.45,75.66,102200.0
2004-08-03 13:30:00,75.66,75.72,75.43,75.52,62500.0,75.66,75.72,75.43,75.52,62500.0
2004-08-03 14:00:00,75.51,75.51,75.22,75.25,111500.0,75.51,75.51,75.22,75.25,111500.0
2004-08-03 14:30:00,75.26,75.28,75.06,75.23,70600.0,75.26,75.28,75.06,75.23,70600.0
2004-08-03 15:00:00,75.24,75.44,75.16,75.25,66200.0,75.24,75.44,75.16,75.25,66200.0
2004-08-03 15:30:00,75.26,75.4,75.26,75.27,124800.0,75.26,75.4,75.26,75.27,124800.0
2004-08-04 09:30:00,74.9,74.91,74.23,74.64,92900.0,74.9,74.91,74.23,74.64,92900.0
2004-08-04 10:00:00,74.65,74.76,74.07,74.07,76300.0,74.65,74.76,74.07,74.07,76300.0
2004-08-04 10:30:00,74.05,74.75,74.02,74.41,101300.0,74.05,74.75,74.02,74.41,101300.0
2004-08-04 11:00:00,74.41,74.41,74.04,74.19,63700.0,74.41,74.41,74.04,74.19,63700.0
2004-08-04 11:30:00,74.2,74.22,74.05,74.07,82500.0,74.2,74.22,74.05,74.07,82500.0
2004-08-04 12:00:00,74.06,74.43,74.06,74.4,70000.0,74.06,74.43,74.06,74.4,70000.0
2004-08-04 12:30:00,74.36,74.75,74.35,74.45,52100.0,74.36,74.75,74.35,74.45,52100.0
2004-08-04 13:00:00,74.4,74.58,74.28,74.5,52600.0,74.4,74.58,74.28,74.5,52600.0
2004-08-04 13:30:00,74.5,74.8,74.47,74.79,99700.0,74.5,74.8,74.47,74.79,99700.0
2004-08-04 14:00:00,74.86,75.22,74.74,75.18,92900.0,74.86,75.22,74.74,75.18,92900.0
2004-08-04 14:30:00,75.17,75.24,75.07,75.07,57300.0,75.17,75.24,75.07,75.07,57300.0
2004-08-04 15:00:00,75.06,75.07,74.76,74.78,54600.0,75.06,75.07,74.76,74.78,54600.0
2004-08-04 15:30:00,74.78,74.84,74.55,74.63,138900.0,74.78,74.84,74.55,74.63,138900.0
2004-08-05 09:30:00,74.75,74.92,74.14,74.18,125100.0,74.75,74.92,74.14,74.18,125100.0
2004-08-05 10:00:00,74.18,74.18,73.56,73.67,244400.0,74.18,74.18,73.56,73.67,244400.0
2004-08-05 10:30:00,73.65,73.69,73.55,73.63,77100.0,73.65,73.69,73.55,73.63,77100.0
2004-08-05 11:00:00,73.64,73.64,73.31,73.31,129300.0,73.64,73.64,73.31,73.31,129300.0
2004-08-05 11:30:00,73.31,73.33,73.09,73.16,147000.0,73.31,73.33,73.09,73.16,147000.0
2004-08-05 12:00:00,73.15,73.25,72.85,73.17,150800.0,73.15,73.25,72.85,73.17,150800.0
2004-08-05 12:30:00,73.17,73.17,72.98,73.05,64000.0,73.17,73.17,72.98,73.05,64000.0
2004-08-05 13:00:00,73.05,73.12,72.91,72.94,113000.0,73.05,73.12,72.91,72.94,113000.0
2004-08-05 13:30:00,72.94,72.96,72.74,72.95,116600.0,72.94,72.96,72.74,72.95,116600.0
2004-08-05 14:00:00,72.96,72.96,72.86,72.92,49100.0,72.96,72.96,72.86,72.92,49100.0
2004-08-05 14:30:00,72.91,73.06,72.64,72.65,131000.0,72.91,73.06,72.64,72.65,131000.0
2004-08-05 15:00:00,72.65,72.71,72.55,72.55,183900.0,72.65,72.71,72.55,72.55,183900.0
2004-08-05 15:30:00,72.55,72.62,72.15,72.22,271500.0,72.55,72.62,72.15,72.22,271500.0
2004-08-06 09:30:00,71.55,71.99,70.35,71.15,246100.0,71.55,71.99,70.35,71.15,246100.0
2004-08-06 10:00:00,71.2,72.23,71.2,72.21,126300.0,71.2,72.23,71.2,72.21,126300.0
2004-08-06 10:30:00,72.23,73.2,72.19,73.17,190900.0,72.23,73.2,72.19,73.17,190900.0
2004-08-06 11:00:00,73.17,73.55,72.84,73.55,125700.0,73.17,73.55,72.84,73.55,125700.0
2004-08-06 11:30:00,73.55,73.85,73.35,73.63,152100.0,73.55,73.85,73.35,73.63,152100.0
2004-08-06 12:00:00,73.63,74.0,73.58,73.7,102500.0,73.63,74.0,73.58,73.7,102500.0
2004-08-06 12:30:00,73.69,73.74,73.43,73.69,90000.0,73.69,73.74,73.43,73.69,90000.0
2004-08-06 13:00:00,73.69,73.8,73.52,73.78,39400.0,73.69,73.8,73.52,73.78,39400.0
2004-08-06 13:30:00,73.78,74.2,73.78,73.98,94000.0,73.78,74.2,73.78,73.98,94000.0
2004-08-06 14:00:00,73.98,74.29,73.85,74.29,85300.0,73.98,74.29,73.85,74.29,85300.0
2004-08-06 14:30:00,74.29,74.66,74.19,74.19,161300.0,74.29,74.66,74.19,74.19,161300.0
2004-08-06 15:00:00,74.19,74.21,73.63,73.72,67700.0,74.19,74.21,73.63,73.72,67700.0
2004-08-06 15:30:00,73.75,73.9,73.53,73.71,186700.0,73.75,73.9,73.53,73.71,186700.0
2004-08-09 09:30:00,74.3,75.27,74.3,74.89,234700.0,74.3,75.27,74.3,74.89,234700.0
2004-08-09 10:00:00,74.9,75.15,74.6,74.86,124200.0,74.9,75.15,74.6,74.86,124200.0
2004-08-09 10:30:00,74.87,75.16,74.87,75.08,56700.0,74.87,75.16,74.87,75.08,56700.0
2004-08-09 11:00:00,75.08,75.08,74.83,74.86,61200.0,75.08,75.08,74.83,74.86,61200.0
2004-08-09 11:30:00,74.87,74.87,74.42,74.54,48500.0,74.87,74.87,74.42,74.54,48500.0
2004-08-09 12:00:00,74.48,74.6,74.15,74.37,68400.0,74.48,74.6,74.15,74.37,68400.0
2004-08-09 12:30:00,74.35,74.37,74.21,74.23,59000.0,74.35,74.37,74.21,74.23,59000.0
2004-08-09 13:00:00,74.24,74.37,74.23,74.33,41200.0,74.24,74.37,74.23,74.33,41200.0
2004-08-09 13:30:00,74.3,74.32,74.24,74.25,27200.0,74.3,74.32,74.24,74.25,27200.0
2004-08-09 14:00:00,74.24,74.25,74.09,74.23,48300.0,74.24,74.25,74.09,74.23,48300.0
2004-08-09 14:30:00,74.24,74.36,74.1,74.31,47500.0,74.24,74.36,74.1,74.31,47500.0
2004-08-09 15:00:00,74.3,74.44,74.12,74.36,62700.0,74.3,74.44,74.12,74.36,62700.0
2004-08-09 15:30:00,74.36,74.39,74.2,74.22,68900.0,74.36,74.39,74.2,74.22,68900.0
2004-08-10 09:30:00,74.37,74.83,74.31,74.66,33300.0,74.37,74.83,74.31,74.66,33300.0
2004-08-10 10:00:00,74.66,74.74,74.5,74.56,31000.0,74.66,74.74,74.5,74.56,31000.0
2004-08-10 10:30:00,74.54,74.97,74.5,74.97,47200.0,74.54,74.97,74.5,74.97,47200.0
2004-08-10 11:00:00,74.97,75.12,74.96,75.08,37500.0,74.97,75.12,74.96,75.08,37500.0
2004-08-10 11:30:00,75.09,75.2,75.04,75.06,24500.0,75.09,75.2,75.04,75.06,24500.0
2004-08-10 12:00:00,75.06,75.1,74.96,74.96,31500.0,75.06,75.1,74.96,74.96,31500.0
2004-08-10 12:30:00,74.95,75.08,74.85,75.02,49600.0,74.95,75.08,74.85,75.02,49600.0
2004-08-10 13:00:00,75.04,75.12,74.9,74.98,20600.0,75.04,75.12,74.9,74.98,20600.0
2004-08-10 13:30:00,74.98,74.99,74.82,74.95,47700.0,74.98,74.99,74.82,74.95,47700.0
2004-08-10 14:00:00,74.97,75.14,74.64,74.64,35900.0,74.97,75.14,74.64,74.64,35900.0
2004-08-10 14:30:00,74.59,74.92,74.5,74.86,97200.0,74.59,74.92,74.5,74.86,97200.0
2004-08-10 15:00:00,74.85,75.36,74.85,75.32,82800.0,74.85,75.36,74.85,75.32,82800.0
2004-08-10 15:30:00,75.33,75.54,75.2,75.39,136100.0,75.33,75.54,75.2,75.39,136100.0
2004-08-11 09:30:00,75.25,75.5,75.1,75.32,125600.0,75.25,75.5,75.1,75.32,125600.0
2004-08-11 10:00:00,75.35,75.46,75.02,75.46,74200.0,75.35,75.46,75.02,75.46,74200.0
2004-08-11 10:30:00,75.45,75.89,75.33,75.87,87700.0,75.45,75.89,75.33,75.87,87700.0
2004-08-11 11:00:00,75.87,76.49,75.86,76.1,69500.0,75.87,76.49,75.86,76.1,69500.0
2004-08-11 11:30:00,76.12,76.19,75.64,75.69,31400.0,76.12,76.19,75.64,75.69,31400.0
2004-08-11 12:00:00,75.67,75.9,75.58,75.76,44100.0,75.67,75.9,75.58,75.76,44100.0
2004-08-11 12:30:00,75.73,75.73,75.63,75.65,10700.0,75.73,75.73,75.63,75.65,10700.0
2004-08-11 13:00:00,75.64,75.95,75.64,75.86,37200.0,75.64,75.95,75.64,75.86,37200.0
2004-08-11 13:30:00,75.85,75.89,75.6,75.61,26000.0,75.85,75.89,75.6,75.61,26000.0
2004-08-11 14:00:00,75.6,75.72,75.5,75.65,64700.0,75.6,75.72,75.5,75.65,64700.0
2004-08-11 14:30:00,75.65,75.95,75.61,75.95,56200.0,75.65,75.95,75.61,75.95,56200.0
2004-08-11 15:00:00,76.0,76.06,75.82,75.93,91800.0,76.0,76.06,75.82,75.93,91800.0
2004-08-11 15:30:00,75.92,75.95,75.71,75.79,58800.0,75.92,75.95,75.71,75.79,58800.0
2004-08-12 09:30:00,75.26,75.53,74.67,74.71,186400.0,75.26,75.53,74.67,74.71,186400.0
2004-08-12 10:00:00,74.63,74.77,73.7,73.75,193500.0,74.63,74.77,73.7,73.75,193500.0
2004-08-12 10:30:00,73.74,73.74,73.47,73.65,148400.0,73.74,73.74,73.47,73.65,148400.0
2004-08-12 11:00:00,73.65,73.95,73.64,73.86,98700.0,73.65,73.95,73.64,73.86,98700.0
2004-08-12 11:30:00,73.86,73.87,73.64,73.74,57100.0,73.86,73.87,73.64,73.74,57100.0
2004-08-12 12:00:00,73.74,73.9,73.73,73.87,58000.0,73.74,73.9,73.73,73.87,58000.0
2004-08-12 12:30:00,73.83,73.93,73.79,73.91,27000.0,73.83,73.93,73.79,73.91,27000.0
2004-08-12 13:00:00,73.91,73.91,73.65,73.66,82400.0,73.91,73.91,73.65,73.66,82400.0
2004-08-12 13:30:00,73.66,73.75,73.52,73.62,40900.0,73.66,73.75,73.52,73.62,40900.0
2004-08-12 14:00:00,73.6,73.72,73.45,73.59,71900.0,73.6,73.72,73.45,73.59,71900.0
2004-08-12 14:30:00,73.57,73.69,73.54,73.61,86200.0,73.57,73.69,73.54,73.61,86200.0
2004-08-12 15:00:00,73.59,73.7,73.51,73.55,103300.0,73.59,73.7,73.51,73.55,103300.0
2004-08-12 15:30:00,73.6,73.78,73.54,73.62,173200.0,73.6,73.78,73.54,73.62,173200.0
2004-08-13 09:30:00,73.81,74.08,73.65,73.65,44800.0,73.81,74.08,73.65,73.65,44800.0
2004-08-13 10:00:00,73.63,73.71,73.32,73.67,53100.0,73.63,73.71,73.32,73.67,53100.0
2004-08-13 10:30:00,73.68,74.0,73.65,73.97,92400.0,73.68,74.0,73.65,73.97,92400.0
2004-08-13 11:00:00,73.97,74.37,73.97,74.28,71600.0,73.97,74.37,73.97,74.28,71600.0
2004-08-13 11:30:00,74.26,74.26,74.12,74.16,53500.0,74.26,74.26,74.12,74.16,53500.0
2004-08-13 12:00:00,74.16,74.17,73.92,73.93,103600.0,74.16,74.17,73.92,73.93,103600.0
2004-08-13 12:30:00,73.93,74.05,73.93,73.93,28700.0,73.93,74.05,73.93,73.93,28700.0
2004-08-13 13:00:00,73.91,74.03,73.9,74.01,16000.0,73.91,74.03,73.9,74.01,16000.0
2004-08-13 13:30:00,74.01,74.25,74.0,74.17,40000.0,74.01,74.25,74.0,74.17,40000.0
2004-08-13 14:00:00,74.17,74.32,74.05,74.15,60200.0,74.17,74.32,74.05,74.15,60200.0
2004-08-13 14:30:00,74.15,74.2,73.99,74.02,43300.0,74.15,74.2,73.99,74.02,43300.0
2004-08-13 15:00:00,74.0,74.18,74.0,74.14,72900.0,74.0,74.18,74.0,74.14,72900.0
2004-08-13 15:30:00,74.14,74.32,74.01,74.13,113700.0,74.14,74.32,74.01,74.13,113700.0
2004-08-16 09:30:00,74.3,75.64,74.3,75.45,100300.0,74.3,75.64,74.3,75.45,100300.0
2004-08-16 10:00:00,75.48,76.8,75.44,76.52,146700.0,75.48,76.8,75.44,76.52,146700.0
2004-08-16 10:30:00,76.51,76.9,76.48,76.74,67300.0,76.51,76.9,76.48,76.74,67300.0
2004-08-16 11:00:00,76.74,77.03,76.64,76.87,69500.0,76.74,77.03,76.64,76.87,69500.0
2004-08-16 11:30:00,76.88,77.11,76.88,76.99,56900.0,76.88,77.11,76.88,76.99,56900.0
2004-08-16 12:00:00,76.99,77.12,76.89,76.94,49700.0,76.99,77.12,76.89,76.94,49700.0
2004-08-16 12:30:00,76.94,77.09,76.87,77.02,26500.0,76.94,77.09,76.87,77.02,26500.0
2004-08-16 13:00:00,77.01,77.4,76.94,77.18,84300.0,77.01,77.4,76.94,77.18,84300.0
2004-08-16 13:30:00,77.18,77.33,77.05,77.3,60700.0,77.18,77.33,77.05,77.3,60700.0
2004-08-16 14:00:00,77.31,77.57,77.19,77.52,98000.0,77.31,77.57,77.19,77.52,98000.0
2004-08-16 14:30:00,77.48,77.5,77.29,77.44,83700.0,77.48,77.5,77.29,77.44,83700.0
2004-08-16 15:00:00,77.43,77.46,77.0,77.02,80400.0,77.43,77.46,77.0,77.02,80400.0
2004-08-16 15:30:00,77.02,77.3,76.89,77.24,116300.0,77.02,77.3,76.89,77.24,116300.0
2004-08-17 09:30:00,77.48,79.0,77.45,78.91,153700.0,77.48,79.0,77.45,78.91,153700.0
2004-08-17 10:00:00,78.93,78.99,78.55,78.55,127700.0,78.93,78.99,78.55,78.55,127700.0
2004-08-17 10:30:00,78.55,78.57,78.31,78.34,81100.0,78.55,78.57,78.31,78.34,81100.0
2004-08-17 11:00:00,78.36,78.4,78.08,78.11,72000.0,78.36,78.4,78.08,78.11,72000.0
2004-08-17 11:30:00,78.11,78.24,78.01,78.19,33000.0,78.11,78.24,78.01,78.19,33000.0
2004-08-17 12:00:00,78.14,78.2,78.0,78.08,21900.0,78.14,78.2,78.0,78.08,21900.0
2004-08-17 12:30:00,78.06,78.15,77.99,78.15,31200.0,78.06,78.15,77.99,78.15,31200.0
2004-08-17 13:00:00,78.19,78.44,78.11,78.28,33000.0,78.19,78.44,78.11,78.28,33000.0
2004-08-17 13:30:00,78.29,78.29,78.06,78.07,37100.0,78.29,78.29,78.06,78.07,37100.0
2004-08-17 14:00:00,78.11,78.14,77.83,78.13,42000.0,78.11,78.14,77.83,78.13,42000.0
2004-08-17 14:30:00,78.16,78.21,78.09,78.13,42000.0,78.16,78.21,78.09,78.13,42000.0
2004-08-17 15:00:00,78.13,78.13,77.76,77.8,36800.0,78.13,78.13,77.76,77.8,36800.0
2004-08-17 15:30:00,77.8,78.07,77.8,77.86,60800.0,77.8,78.07,77.8,77.86,60800.0
2004-08-18 09:30:00,77.6,77.6,77.03,77.32,62100.0,77.6,77.6,77.03,77.32,62100.0
2004-08-18 10:00:00,77.33,77.53,77.31,77.47,55000.0,77.33,77.53,77.31,77.47,55000.0
2004-08-18 10:30:00,77.44,77.66,77.32,77.49,43300.0,77.44,77.66,77.32,77.49,43300.0
2004-08-18 11:00:00,77.5,77.75,77.46,77.61,55600.0,77.5,77.75,77.46,77.61,55600.0
2004-08-18 11:30:00,77.65,77.65,76.79,76.92,123000.0,77.65,77.65,76.79,76.92,123000.0
2004-08-18 12:00:00,76.92,76.98,76.75,76.95,60000.0,76.92,76.98,76.75,76.95,60000.0
2004-08-18 12:30:00,76.97,76.99,76.9,76.93,75200.0,76.97,76.99,76.9,76.93,75200.0
2004-08-18 13:00:00,76.93,76.94,76.62,76.74,75300.0,76.93,76.94,76.62,76.74,75300.0
2004-08-18 13:30:00,76.73,76.85,76.71,76.82,35300.0,76.73,76.85,76.71,76.82,35300.0
2004-08-18 14:00:00,76.82,77.0,76.8,76.98,70200.0,76.82,77.0,76.8,76.98,70200.0
2004-08-18 14:30:00,76.98,76.99,76.72,76.84,40000.0,76.98,76.99,76.72,76.84,40000.0
2004-08-18 15:00:00,76.84,76.85,76.72,76.81,40300.0,76.84,76.85,76.72,76.81,40300.0
2004-08-18 15:30:00,76.82,77.16,76.81,77.0,94000.0,76.82,77.16,76.81,77.0,94000.0
2004-08-19 09:30:00,76.62,76.95,76.6,76.9,46200.0,76.62,76.95,76.6,76.9,46200.0
2004-08-19 10:00:00,76.89,76.89,76.49,76.49,40600.0,76.89,76.89,76.49,76.49,40600.0
2004-08-19 10:30:00,76.46,76.54,76.26,76.42,45100.0,76.46,76.54,76.26,76.42,45100.0
2004-08-19 11:00:00,76.46,76.87,76.35,76.87,58500.0,76.46,76.87,76.35,76.87,58500.0
2004-08-19 11:30:00,76.91,76.98,76.77,76.91,50100.0,76.91,76.98,76.77,76.91,50100.0
2004-08-19 12:00:00,76.92,77.25,76.92,77.17,51400.0,76.92,77.25,76.92,77.17,51400.0
2004-08-19 12:30:00,77.15,77.25,77.04,77.13,36900.0,77.15,77.25,77.04,77.13,36900.0
2004-08-19 13:00:00,77.15,77.28,77.06,77.06,55700.0,77.15,77.28,77.06,77.06,55700.0
2004-08-19 13:30:00,77.04,77.1,76.87,76.94,48700.0,77.04,77.1,76.87,76.94,48700.0
2004-08-19 14:00:00,76.96,77.01,76.93,76.96,55400.0,76.96,77.01,76.93,76.96,55400.0
2004-08-19 14:30:00,76.97,77.09,76.9,76.94,45500.0,76.97,77.09,76.9,76.94,45500.0
2004-08-19 15:00:00,76.93,77.1,76.86,77.05,54400.0,76.93,77.1,76.86,77.05,54400.0
2004-08-19 15:30:00,77.04,77.2,76.93,77.06,54900.0,77.04,77.2,76.93,77.06,54900.0
2004-08-20 09:30:00,77.06,77.23,76.93,77.08,34400.0,77.06,77.23,76.93,77.08,34400.0
2004-08-20 10:00:00,77.1,77.24,76.95,77.17,19500.0,77.1,77.24,76.95,77.17,19500.0
2004-08-20 10:30:00,77.16,77.49,77.16,77.41,41700.0,77.16,77.49,77.16,77.41,41700.0
2004-08-20 11:00:00,77.41,77.65,77.34,77.62,27200.0,77.41,77.65,77.34,77.62,27200.0
2004-08-20 11:30:00,77.6,77.74,77.52,77.74,27200.0,77.6,77.74,77.52,77.74,27200.0
2004-08-20 12:00:00,77.75,77.77,77.65,77.65,18600.0,77.75,77.77,77.65,77.65,18600.0
2004-08-20 12:30:00,77.65,77.81,77.61,77.78,15000.0,77.65,77.81,77.61,77.78,15000.0
2004-08-20 13:00:00,77.78,78.0,77.75,77.82,17900.0,77.78,78.0,77.75,77.82,17900.0
2004-08-20 13:30:00,77.81,78.08,77.81,78.01,43100.0,77.81,78.08,77.81,78.01,43100.0
2004-08-20 14:00:00,78.01,78.12,77.98,78.03,64800.0,78.01,78.12,77.98,78.03,64800.0
2004-08-20 14:30:00,78.04,78.1,77.94,77.98,65200.0,78.04,78.1,77.94,77.98,65200.0
2004-08-20 15:00:00,77.98,78.01,77.87,77.88,71800.0,77.98,78.01,77.87,77.88,71800.0
2004-08-20 15:30:00,77.87,77.94,77.71,77.73,106300.0,77.87,77.94,77.71,77.73,106300.0
2004-08-23 09:30:00,77.83,77.86,76.08,76.2,114100.0,77.83,77.86,76.08,76.2,114100.0
2004-08-23 10:00:00,76.24,76.71,76.24,76.52,70900.0,76.24,76.71,76.24,76.52,70900.0
2004-08-23 10:30:00,76.5,76.68,76.39,76.67,51600.0,76.5,76.68,76.39,76.67,51600.0
2004-08-23 11:00:00,76.65,76.73,76.5,76.5,19500.0,76.65,76.73,76.5,76.5,19500.0
2004-08-23 11:30:00,76.51,76.51,76.29,76.29,41500.0,76.51,76.51,76.29,76.29,41500.0
2004-08-23 12:00:00,76.3,76.31,76.11,76.13,60800.0,76.3,76.31,76.11,76.13,60800.0
2004-08-23 12:30:00,76.14,76.3,76.14,76.2,52400.0,76.14,76.3,76.14,76.2,52400.0
2004-08-23 13:00:00,76.2,76.2,76.05,76.08,31000.0,76.2,76.2,76.05,76.08,31000.0
2004-08-23 13:30:00,76.08,76.28,76.08,76.26,50200.0,76.08,76.28,76.08,76.26,50200.0
2004-08-23 14:00:00,76.25,76.4,76.23,76.3,50600.0,76.25,76.4,76.23,76.3,50600.0
2004-08-23 14:30:00,76.29,76.33,76.16,76.21,74400.0,76.29,76.33,76.16,76.21,74400.0
2004-08-23 15:00:00,76.21,76.25,76.02,76.18,68900.0,76.21,76.25,76.02,76.18,68900.0
2004-08-23 15:30:00,76.18,76.25,76.1,76.13,112200.0,76.18,76.25,76.1,76.13,112200.0
2004-08-24 09:30:00,76.3,76.49,75.85,75.86,92900.0,76.3,76.49,75.85,75.86,92900.0
2004-08-24 10:00:00,75.86,76.31,75.84,76.18,73800.0,75.86,76.31,75.84,76.18,73800.0
2004-08-24 10:30:00,76.18,76.19,76.04,76.05,29200.0,76.18,76.19,76.04,76.05,29200.0
2004-08-24 11:00:00,76.05,76.08,75.93,76.03,29200.0,76.05,76.08,75.93,76.03,29200.0
2004-08-24 11:30:00,76.02,76.09,76.01,76.07,34400.0,76.02,76.09,76.01,76.07,34400.0
2004-08-24 12:00:00,76.06,76.06,75.93,76.04,44200.0,76.06,76.06,75.93,76.04,44200.0
2004-08-24 12:30:00,76.05,76.08,75.96,76.06,26300.0,76.05,76.08,75.96,76.06,26300.0
2004-08-24 13:00:00,76.06,76.07,75.99,76.0,37800.0,76.06,76.07,75.99,76.0,37800.0
2004-08-24 13:30:00,76.0,76.05,75.99,76.05,39700.0,76.0,76.05,75.99,76.05,39700.0
2004-08-24 14:00:00,76.05,76.05,75.85,75.91,22600.0,76.05,76.05,75.85,75.91,22600.0
2004-08-24 14:30:00,75.91,75.99,75.89,75.9,36500.0,75.91,75.99,75.89,75.9,36500.0
2004-08-24 15:00:00,75.9,75.9,75.7,75.77,62400.0,75.9,75.9,75.7,75.77,62400.0
2004-08-24 15:30:00,75.77,75.77,75.44,75.45,302600.0,75.77,75.77,75.44,75.45,302600.0
2004-08-25 09:30:00,75.58,75.74,75.4,75.55,74000.0,75.58,75.74,75.4,75.55,74000.0
2004-08-25 10:00:00,75.53,75.53,75.06,75.11,54000.0,75.53,75.53,75.06,75.11,54000.0
2004-08-25 10:30:00,75.15,75.44,75.11,75.14,39600.0,75.15,75.44,75.11,75.14,39600.0
2004-08-25 11:00:00,75.14,75.14,74.92,74.95,62400.0,75.14,75.14,74.92,74.95,62400.0
2004-08-25 11:30:00,74.96,75.0,74.89,74.91,31500.0,74.96,75.0,74.89,74.91,31500.0
2004-08-25 12:00:00,74.88,74.96,74.81,74.95,96900.0,74.88,74.96,74.81,74.95,96900.0
2004-08-25 12:30:00,74.89,74.9,74.66,74.73,119000.0,74.89,74.9,74.66,74.73,119000.0
2004-08-25 13:00:00,74.74,74.96,74.72,74.89,57700.0,74.74,74.96,74.72,74.89,57700.0
2004-08-25 13:30:00,74.89,74.95,74.73,74.95,143500.0,74.89,74.95,74.73,74.95,143500.0
2004-08-25 14:00:00,74.95,75.24,74.9,75.12,115100.0,74.95,75.24,74.9,75.12,115100.0
2004-08-25 14:30:00,75.15,75.31,75.14,75.31,78200.0,75.15,75.31,75.14,75.31,78200.0
2004-08-25 15:00:00,75.31,75.4,75.01,75.31,140900.0,75.31,75.4,75.01,75.31,140900.0
2004-08-25 15:30:00,75.3,75.35,75.07,75.3,121900.0,75.3,75.35,75.07,75.3,121900.0
2004-08-26 09:30:00,75.39,76.05,75.39,75.7,52400.0,75.39,76.05,75.39,75.7,52400.0
2004-08-26 10:00:00,75.72,75.99,75.64,75.97,36500.0,75.72,75.99,75.64,75.97,36500.0
2004-08-26 10:30:00,75.96,76.2,75.89,76.15,49500.0,75.96,76.2,75.89,76.15,49500.0
2004-08-26 11:00:00,76.15,76.25,76.13,76.18,23900.0,76.15,76.25,76.13,76.18,23900.0
2004-08-26 11:30:00,76.18,76.23,76.16,76.18,16600.0,76.18,76.23,76.16,76.18,16600.0
2004-08-26 12:00:00,76.18,76.32,76.17,76.22,21800.0,76.18,76.32,76.17,76.22,21800.0
2004-08-26 12:30:00,76.21,76.21,76.03,76.1,22700.0,76.21,76.21,76.03,76.1,22700.0
2004-08-26 13:00:00,76.13,76.17,76.04,76.13,17100.0,76.13,76.17,76.04,76.13,17100.0
2004-08-26 13:30:00,76.13,76.13,75.88,75.88,33300.0,76.13,76.13,75.88,75.88,33300.0
2004-08-26 14:00:00,75.87,76.0,75.8,75.9,39400.0,75.87,76.0,75.8,75.9,39400.0
2004-08-26 14:30:00,75.9,76.06,75.83,76.01,22700.0,75.9,76.06,75.83,76.01,22700.0
2004-08-26 15:00:00,76.0,76.14,75.94,76.12,24200.0,76.0,76.14,75.94,76.12,24200.0
2004-08-26 15:30:00,76.1,76.1,75.96,75.96,44700.0,76.1,76.1,75.96,75.96,44700.0
2004-08-27 09:30:00,75.9,75.93,75.5,75.57,31800.0,75.9,75.93,75.5,75.57,31800.0
2004-08-27 10:00:00,75.56,75.56,75.1,75.35,51400.0,75.56,75.56,75.1,75.35,51400.0
2004-08-27 10:30:00,75.35,75.43,75.28,75.43,27600.0,75.35,75.43,75.28,75.43,27600.0
2004-08-27 11:00:00,75.42,75.5,75.42,75.46,13500.0,75.42,75.5,75.42,75.46,13500.0
2004-08-27 11:30:00,75.47,75.52,75.44,75.44,40400.0,75.47,75.52,75.44,75.44,40400.0
2004-08-27 12:00:00,75.44,75.45,75.38,75.41,43000.0,75.44,75.45,75.38,75.41,43000.0
2004-08-27 12:30:00,75.4,75.41,75.39,75.4,22400.0,75.4,75.41,75.39,75.4,22400.0
2004-08-27 13:00:00,75.4,75.44,75.3,75.32,54200.0,75.4,75.44,75.3,75.32,54200.0
2004-08-27 13:30:00,75.33,75.36,75.32,75.33,43700.0,75.33,75.36,75.32,75.33,43700.0
2004-08-27 14:00:00,75.33,75.4,75.32,75.36,42600.0,75.33,75.4,75.32,75.36,42600.0
2004-08-27 14:30:00,75.38,75.41,75.33,75.36,43600.0,75.38,75.41,75.33,75.36,43600.0
2004-08-27 15:00:00,75.35,75.4,75.34,75.35,54100.0,75.35,75.4,75.34,75.35,54100.0
2004-08-27 15:30:00,75.35,75.43,75.34,75.39,140800.0,75.35,75.43,75.34,75.39,140800.0
2004-08-30 09:30:00,75.25,75.3,75.16,75.25,71900.0,75.25,75.3,75.16,75.25,71900.0
2004-08-30 10:00:00,75.23,75.3,75.17,75.17,40600.0,75.23,75.3,75.17,75.17,40600.0
2004-08-30 10:30:00,75.18,75.23,75.07,75.11,39000.0,75.18,75.23,75.07,75.11,39000.0
2004-08-30 11:00:00,75.11,75.15,75.08,75.11,10900.0,75.11,75.15,75.08,75.11,10900.0
2004-08-30 11:30:00,75.09,75.19,75.09,75.14,29900.0,75.09,75.19,75.09,75.14,29900.0
2004-08-30 12:00:00,75.14,75.19,75.11,75.19,30900.0,75.14,75.19,75.11,75.19,30900.0
2004-08-30 12:30:00,75.17,75.19,75.15,75.18,4700.0,75.17,75.19,75.15,75.18,4700.0
2004-08-30 13:00:00,75.18,75.2,75.14,75.17,18500.0,75.18,75.2,75.14,75.17,18500.0
2004-08-30 13:30:00,75.16,75.17,75.1,75.12,28000.0,75.16,75.17,75.1,75.12,28000.0
2004-08-30 14:00:00,75.13,75.15,75.1,75.15,16200.0,75.13,75.15,75.1,75.15,16200.0
2004-08-30 14:30:00,75.17,75.17,75.07,75.07,49700.0,75.17,75.17,75.07,75.07,49700.0
2004-08-30 15:00:00,75.07,75.07,74.74,74.79,61700.0,75.07,75.07,74.74,74.79,61700.0
2004-08-30 15:30:00,74.8,74.81,74.69,74.78,61500.0,74.8,74.81,74.69,74.78,61500.0
2004-08-31 09:30:00,74.92,75.18,74.58,74.61,30700.0,74.92,75.18,74.58,74.61,30700.0
2004-08-31 10:00:00,74.57,74.73,74.31,74.32,24400.0,74.57,74.73,74.31,74.32,24400.0
2004-08-31 10:30:00,74.32,74.44,74.17,74.2,28800.0,74.32,74.44,74.17,74.2,28800.0
2004-08-31 11:00:00,74.17,74.34,74.05,74.11,39900.0,74.17,74.34,74.05,74.11,39900.0
2004-08-31 11:30:00,74.1,74.11,73.97,73.97,30400.0,74.1,74.11,73.97,73.97,30400.0
2004-08-31 12:00:00,73.96,74.0,73.8,74.0,36600.0,73.96,74.0,73.8,74.0,36600.0
2004-08-31 12:30:00,74.0,74.0,73.78,73.85,46000.0,74.0,74.0,73.78,73.85,46000.0
2004-08-31 13:00:00,73.85,73.91,73.79,73.86,26500.0,73.85,73.91,73.79,73.86,26500.0
2004-08-31 13:30:00,73.85,73.85,73.53,73.57,50000.0,73.85,73.85,73.53,73.57,50000.0
2004-08-31 14:00:00,73.59,73.76,73.58,73.67,39900.0,73.59,73.76,73.58,73.67,39900.0
2004-08-31 14:30:00,73.66,73.8,73.63,73.8,73500.0,73.66,73.8,73.63,73.8,73500.0
2004-08-31 15:00:00,73.8,73.85,73.7,73.79,52500.0,73.8,73.85,73.7,73.79,52500.0
2004-08-31 15:30:00,73.77,74.04,73.7,74.01,100700.0,73.77,74.04,73.7,74.01,100700.0
2004-09-01 09:30:00,74.06,74.1,73.75,73.95,43200.0,74.06,74.1,73.75,73.95,43200.0
2004-09-01 10:00:00,73.95,74.4,73.9,74.4,80900.0,73.95,74.4,73.9,74.4,80900.0
2004-09-01 10:30:00,74.45,74.45,74.05,74.05,53100.0,74.45,74.45,74.05,74.05,53100.0
2004-09-01 11:00:00,74.04,74.1,73.75,73.87,25600.0,74.04,74.1,73.75,73.87,25600.0
2004-09-01 11:30:00,73.85,73.97,73.77,73.93,13700.0,73.85,73.97,73.77,73.93,13700.0
2004-09-01 12:00:00,73.93,73.93,73.79,73.88,11500.0,73.93,73.93,73.79,73.88,11500.0
2004-09-01 12:30:00,73.87,74.01,73.87,73.93,19700.0,73.87,74.01,73.87,73.93,19700.0
2004-09-01 13:00:00,73.93,73.96,73.46,73.8,45000.0,73.93,73.96,73.46,73.8,45000.0
2004-09-01 13:30:00,73.79,74.0,73.77,73.9,23200.0,73.79,74.0,73.77,73.9,23200.0
2004-09-01 14:00:00,73.92,73.98,73.85,73.98,19000.0,73.92,73.98,73.85,73.98,19000.0
2004-09-01 14:30:00,73.99,74.0,73.66,73.85,35900.0,73.99,74.0,73.66,73.85,35900.0
2004-09-01 15:00:00,73.85,73.85,73.6,73.72,46000.0,73.85,73.85,73.6,73.72,46000.0
2004-09-01 15:30:00,73.72,73.84,73.6,73.77,50700.0,73.72,73.84,73.6,73.77,50700.0
2004-09-02 09:30:00,73.9,74.31,73.75,74.28,60900.0,73.9,74.31,73.75,74.28,60900.0
2004-09-02 10:00:00,74.32,74.73,74.21,74.6,128000.0,74.32,74.73,74.21,74.6,128000.0
2004-09-02 10:30:00,74.61,74.64,74.39,74.64,32800.0,74.61,74.64,74.39,74.64,32800.0
2004-09-02 11:00:00,74.65,74.75,74.26,74.31,60600.0,74.65,74.75,74.26,74.31,60600.0
2004-09-02 11:30:00,74.33,74.4,74.2,74.4,17600.0,74.33,74.4,74.2,74.4,17600.0
2004-09-02 12:00:00,74.4,74.52,74.36,74.52,30800.0,74.4,74.52,74.36,74.52,30800.0
2004-09-02 12:30:00,74.5,74.52,74.43,74.5,15500.0,74.5,74.52,74.43,74.5,15500.0
2004-09-02 13:00:00,74.51,74.79,74.51,74.73,47100.0,74.51,74.79,74.51,74.73,47100.0
2004-09-02 13:30:00,74.75,74.97,74.73,74.95,38300.0,74.75,74.97,74.73,74.95,38300.0
2004-09-02 14:00:00,74.98,75.64,74.98,75.59,65700.0,74.98,75.64,74.98,75.59,65700.0
2004-09-02 14:30:00,75.58,75.61,75.38,75.5,36000.0,75.58,75.61,75.38,75.5,36000.0
2004-09-02 15:00:00,75.52,75.74,75.4,75.44,56400.0,75.52,75.74,75.4,75.44,56400.0
2004-09-02 15:30:00,75.44,75.5,75.21,75.45,81900.0,75.44,75.5,75.21,75.45,81900.0
2004-09-03 09:30:00,75.41,75.75,75.25,75.66,25100.0,75.41,75.75,75.25,75.66,25100.0
2004-09-03 10:00:00,75.66,75.91,75.45,75.8,40900.0,75.66,75.91,75.45,75.8,40900.0
2004-09-03 10:30:00,75.75,75.97,75.75,75.76,30800.0,75.75,75.97,75.75,75.76,30800.0
2004-09-03 11:00:00,75.76,75.79,75.66,75.76,38500.0,75.76,75.79,75.66,75.76,38500.0
2004-09-03 11:30:00,75.79,75.96,75.75,75.88,61300.0,75.79,75.96,75.75,75.88,61300.0
2004-09-03 12:00:00,75.83,76.08,75.82,76.03,22500.0,75.83,76.08,75.82,76.03,22500.0
2004-09-03 12:30:00,76.01,76.03,75.74,75.74,18100.0,76.01,76.03,75.74,75.74,18100.0
2004-09-03 13:00:00,75.75,75.89,75.75,75.8,15800.0,75.75,75.89,75.75,75.8,15800.0
2004-09-03 13:30:00,75.8,75.92,75.79,75.91,6400.0,75.8,75.92,75.79,75.91,6400.0
2004-09-03 14:00:00,75.91,75.94,75.75,75.83,34600.0,75.91,75.94,75.75,75.83,34600.0
2004-09-03 14:30:00,75.84,75.86,75.79,75.83,52400.0,75.84,75.86,75.79,75.83,52400.0
2004-09-03 15:00:00,75.82,76.01,75.81,76.0,45800.0,75.82,76.01,75.81,76.0,45800.0
2004-09-03 15:30:00,76.0,76.0,75.72,75.74,28500.0,76.0,76.0,75.72,75.74,28500.0
2004-09-07 09:30:00,75.85,76.31,75.85,75.96,77500.0,75.85,76.31,75.85,75.96,77500.0
2004-09-07 10:00:00,76.0,76.04,75.67,75.68,43500.0,76.0,76.04,75.67,75.68,43500.0
2004-09-07 10:30:00,75.68,75.68,75.3,75.4,34200.0,75.68,75.68,75.3,75.4,34200.0
2004-09-07 11:00:00,75.41,75.67,75.41,75.67,11500.0,75.41,75.67,75.41,75.67,11500.0
2004-09-07 11:30:00,75.65,75.76,75.56,75.63,15000.0,75.65,75.76,75.56,75.63,15000.0
2004-09-07 12:00:00,75.61,75.61,75.45,75.47,18500.0,75.61,75.61,75.45,75.47,18500.0
2004-09-07 12:30:00,75.44,75.79,75.41,75.77,24900.0,75.44,75.79,75.41,75.77,24900.0
2004-09-07 13:00:00,75.77,75.88,75.66,75.82,48000.0,75.77,75.88,75.66,75.82,48000.0
2004-09-07 13:30:00,75.83,76.0,75.8,75.81,19700.0,75.83,76.0,75.8,75.81,19700.0
2004-09-07 14:00:00,75.81,75.88,75.59,75.63,19400.0,75.81,75.88,75.59,75.63,19400.0
2004-09-07 14:30:00,75.65,75.71,75.2,75.48,29900.0,75.65,75.71,75.2,75.48,29900.0
2004-09-07 15:00:00,75.45,75.55,75.44,75.53,16900.0,75.45,75.55,75.44,75.53,16900.0
2004-09-07 15:30:00,75.51,75.71,75.45,75.53,54200.0,75.51,75.71,75.45,75.53,54200.0
2004-09-08 09:30:00,75.52,76.57,75.47,76.53,85000.0,75.52,76.57,75.47,76.53,85000.0
2004-09-08 10:00:00,76.51,77.93,76.49,77.75,132900.0,76.51,77.93,76.49,77.75,132900.0
2004-09-08 10:30:00,77.75,78.49,77.07,77.28,234300.0,77.75,78.49,77.07,77.28,234300.0
2004-09-08 11:00:00,77.29,77.69,77.22,77.68,77100.0,77.29,77.69,77.22,77.68,77100.0
2004-09-08 11:30:00,77.67,77.98,77.61,77.77,86000.0,77.67,77.98,77.61,77.77,86000.0
2004-09-08 12:00:00,77.75,77.77,77.23,77.33,90500.0,77.75,77.77,77.23,77.33,90500.0
2004-09-08 12:30:00,77.29,77.54,77.23,77.31,52200.0,77.29,77.54,77.23,77.31,52200.0
2004-09-08 13:00:00,77.29,77.44,77.21,77.34,51300.0,77.29,77.44,77.21,77.34,51300.0
2004-09-08 13:30:00,77.32,77.47,77.1,77.32,42400.0,77.32,77.47,77.1,77.32,42400.0
2004-09-08 14:00:00,77.32,77.4,76.82,76.9,85600.0,77.32,77.4,76.82,76.9,85600.0
2004-09-08 14:30:00,76.89,76.93,76.65,76.83,42700.0,76.89,76.93,76.65,76.83,42700.0
2004-09-08 15:00:00,76.79,76.79,76.45,76.61,31400.0,76.79,76.79,76.45,76.61,31400.0
2004-09-08 15:30:00,76.61,76.84,76.59,76.6,65600.0,76.61,76.84,76.59,76.6,65600.0
2004-09-09 09:30:00,76.61,76.99,76.02,76.11,40800.0,76.61,76.99,76.02,76.11,40800.0
2004-09-09 10:00:00,76.06,76.21,75.76,75.91,34000.0,76.06,76.21,75.76,75.91,34000.0
2004-09-09 10:30:00,75.9,75.9,75.4,75.5,37600.0,75.9,75.9,75.4,75.5,37600.0
2004-09-09 11:00:00,75.5,75.5,75.2,75.2,25500.0,75.5,75.5,75.2,75.2,25500.0
2004-09-09 11:30:00,75.15,75.19,74.87,74.97,43200.0,75.15,75.19,74.87,74.97,43200.0
2004-09-09 12:00:00,75.01,75.27,75.01,75.25,43300.0,75.01,75.27,75.01,75.25,43300.0
2004-09-09 12:30:00,75.25,75.3,75.07,75.24,29800.0,75.25,75.3,75.07,75.24,29800.0
2004-09-09 13:00:00,75.23,75.25,74.96,74.96,40800.0,75.23,75.25,74.96,74.96,40800.0
2004-09-09 13:30:00,74.98,75.2,74.97,75.07,42300.0,74.98,75.2,74.97,75.07,42300.0
2004-09-09 14:00:00,75.07,75.2,74.92,75.2,26800.0,75.07,75.2,74.92,75.2,26800.0
2004-09-09 14:30:00,75.18,75.43,75.14,75.4,66200.0,75.18,75.43,75.14,75.4,66200.0
2004-09-09 15:00:00,75.37,75.37,75.07,75.07,40000.0,75.37,75.37,75.07,75.07,40000.0
2004-09-09 15:30:00,75.06,75.12,74.9,74.99,101300.0,75.06,75.12,74.9,74.99,101300.0
2004-09-10 09:30:00,75.1,75.34,74.93,75.29,41300.0,75.1,75.34,74.93,75.29,41300.0
2004-09-10 10:00:00,75.28,75.56,75.2,75.26,61500.0,75.28,75.56,75.2,75.26,61500.0
2004-09-10 10:30:00,75.26,75.39,75.2,75.33,38400.0,75.26,75.39,75.2,75.33,38400.0
2004-09-10 11:00:00,75.31,75.44,75.2,75.42,31100.0,75.31,75.44,75.2,75.42,31100.0
2004-09-10 11:30:00,75.43,75.49,75.38,75.4,18800.0,75.43,75.49,75.38,75.4,18800.0
2004-09-10 12:00:00,75.41,75.45,75.36,75.4,19300.0,75.41,75.45,75.36,75.4,19300.0
2004-09-10 12:30:00,75.41,75.41,75.19,75.23,54300.0,75.41,75.41,75.19,75.23,54300.0
2004-09-10 13:00:00,75.25,75.31,75.2,75.26,75500.0,75.25,75.31,75.2,75.26,75500.0
2004-09-10 13:30:00,75.27,75.31,75.2,75.3,16300.0,75.27,75.31,75.2,75.3,16300.0
2004-09-10 14:00:00,75.3,75.4,75.25,75.38,33200.0,75.3,75.4,75.25,75.38,33200.0
2004-09-10 14:30:00,75.37,75.48,75.33,75.33,56800.0,75.37,75.48,75.33,75.33,56800.0
2004-09-10 15:00:00,75.33,75.69,75.33,75.66,55000.0,75.33,75.69,75.33,75.66,55000.0
2004-09-10 15:30:00,75.66,75.69,75.39,75.48,41700.0,75.66,75.69,75.39,75.48,41700.0
2004-09-13 09:30:00,75.33,75.64,75.18,75.51,26400.0,75.33,75.64,75.18,75.51,26400.0
2004-09-13 10:00:00,75.51,75.9,75.5,75.89,15300.0,75.51,75.9,75.5,75.89,15300.0
2004-09-13 10:30:00,75.91,76.13,75.81,76.13,30300.0,75.91,76.13,75.81,76.13,30300.0
2004-09-13 11:00:00,76.14,76.25,75.96,76.16,30900.0,76.14,76.25,75.96,76.16,30900.0
2004-09-13 11:30:00,76.19,76.3,76.02,76.16,32200.0,76.19,76.3,76.02,76.16,32200.0
2004-09-13 12:00:00,76.2,76.29,76.16,76.21,17300.0,76.2,76.29,76.16,76.21,17300.0
2004-09-13 12:30:00,76.21,76.64,76.19,76.57,58600.0,76.21,76.64,76.19,76.57,58600.0
2004-09-13 13:00:00,76.59,76.79,76.39,76.45,31500.0,76.59,76.79,76.39,76.45,31500.0
2004-09-13 13:30:00,76.44,76.49,76.26,76.27,28800.0,76.44,76.49,76.26,76.27,28800.0
2004-09-13 14:00:00,76.28,76.35,76.09,76.15,34900.0,76.28,76.35,76.09,76.15,34900.0
2004-09-13 14:30:00,76.15,76.32,76.15,76.26,33600.0,76.15,76.32,76.15,76.26,33600.0
2004-09-13 15:00:00,76.25,76.3,76.0,76.25,47100.0,76.25,76.3,76.0,76.25,47100.0
2004-09-13 15:30:00,76.2,76.33,76.11,76.33,77100.0,76.2,76.33,76.11,76.33,77100.0
2004-09-14 09:30:00,76.5,76.57,76.09,76.09,78500.0,76.5,76.57,76.09,76.09,78500.0
2004-09-14 10:00:00,76.08,76.22,76.01,76.17,49100.0,76.08,76.22,76.01,76.17,49100.0
2004-09-14 10:30:00,76.18,76.28,76.05,76.15,40600.0,76.18,76.28,76.05,76.15,40600.0
2004-09-14 11:00:00,76.16,76.44,76.16,76.33,52400.0,76.16,76.44,76.16,76.33,52400.0
2004-09-14 11:30:00,76.31,76.6,76.25,76.56,95400.0,76.31,76.6,76.25,76.56,95400.0
2004-09-14 12:00:00,76.57,76.9,76.51,76.69,84700.0,76.57,76.9,76.51,76.69,84700.0
2004-09-14 12:30:00,76.68,76.74,76.6,76.72,25100.0,76.68,76.74,76.6,76.72,25100.0
2004-09-14 13:00:00,76.75,76.92,76.73,76.76,30400.0,76.75,76.92,76.73,76.76,30400.0
2004-09-14 13:30:00,76.76,76.77,76.62,76.69,26300.0,76.76,76.77,76.62,76.69,26300.0
2004-09-14 14:00:00,76.73,76.87,76.69,76.81,48300.0,76.73,76.87,76.69,76.81,48300.0
2004-09-14 14:30:00,76.81,77.04,76.76,76.97,50800.0,76.81,77.04,76.76,76.97,50800.0
2004-09-14 15:00:00,76.97,77.06,76.93,77.02,63400.0,76.97,77.06,76.93,77.02,63400.0
2004-09-14 15:30:00,77.02,77.05,76.94,77.0,84100.0,77.02,77.05,76.94,77.0,84100.0
2004-09-15 09:30:00,77.0,77.06,76.8,76.98,49800.0,77.0,77.06,76.8,76.98,49800.0
2004-09-15 10:00:00,76.98,77.08,76.83,76.86,55500.0,76.98,77.08,76.83,76.86,55500.0
2004-09-15 10:30:00,76.86,76.95,76.71,76.76,37900.0,76.86,76.95,76.71,76.76,37900.0
2004-09-15 11:00:00,76.75,76.81,76.58,76.78,24300.0,76.75,76.81,76.58,76.78,24300.0
2004-09-15 11:30:00,76.81,76.82,76.72,76.75,23100.0,76.81,76.82,76.72,76.75,23100.0
2004-09-15 12:00:00,76.75,76.79,76.72,76.77,16400.0,76.75,76.79,76.72,76.77,16400.0
2004-09-15 12:30:00,76.75,76.76,76.65,76.67,15900.0,76.75,76.76,76.65,76.67,15900.0
2004-09-15 13:00:00,76.7,76.72,76.59,76.62,18700.0,76.7,76.72,76.59,76.62,18700.0
2004-09-15 13:30:00,76.6,76.67,76.52,76.6,46600.0,76.6,76.67,76.52,76.6,46600.0
2004-09-15 14:00:00,76.6,76.64,76.43,76.43,25000.0,76.6,76.64,76.43,76.43,25000.0
2004-09-15 14:30:00,76.42,76.5,75.98,76.13,57700.0,76.42,76.5,75.98,76.13,57700.0
2004-09-15 15:00:00,76.13,76.21,76.05,76.17,42400.0,76.13,76.21,76.05,76.17,42400.0
2004-09-15 15:30:00,76.17,76.18,75.95,75.99,129100.0,76.17,76.18,75.95,75.99,129100.0
2004-09-16 09:30:00,75.9,76.25,75.75,76.22,51600.0,75.9,76.25,75.75,76.22,51600.0
2004-09-16 10:00:00,76.22,76.5,76.05,76.5,38900.0,76.22,76.5,76.05,76.5,38900.0
2004-09-16 10:30:00,76.5,76.58,76.42,76.5,103900.0,76.5,76.58,76.42,76.5,103900.0
2004-09-16 11:00:00,76.51,76.51,76.2,76.42,47700.0,76.51,76.51,76.2,76.42,47700.0
2004-09-16 11:30:00,76.41,76.41,76.22,76.23,14600.0,76.41,76.41,76.22,76.23,14600.0
2004-09-16 12:00:00,76.22,76.24,76.1,76.22,42800.0,76.22,76.24,76.1,76.22,42800.0
2004-09-16 12:30:00,76.23,76.36,76.2,76.36,15800.0,76.23,76.36,76.2,76.36,15800.0
2004-09-16 13:00:00,76.36,76.42,76.35,76.42,19300.0,76.36,76.42,76.35,76.42,19300.0
2004-09-16 13:30:00,76.42,76.48,76.28,76.29,20200.0,76.42,76.48,76.28,76.29,20200.0
2004-09-16 14:00:00,76.29,76.33,76.24,76.3,15500.0,76.29,76.33,76.24,76.3,15500.0
2004-09-16 14:30:00,76.3,76.35,76.24,76.27,19200.0,76.3,76.35,76.24,76.27,19200.0
2004-09-16 15:00:00,76.26,76.27,76.0,76.16,74100.0,76.26,76.27,76.0,76.16,74100.0
2004-09-16 15:30:00,76.15,76.33,76.12,76.2,95800.0,76.15,76.33,76.12,76.2,95800.0
2004-09-17 09:30:00,76.25,76.5,76.05,76.06,65200.0,76.25,76.5,76.05,76.06,65200.0
2004-09-17 10:00:00,76.05,76.05,75.76,75.85,24000.0,76.05,76.05,75.76,75.85,24000.0
2004-09-17 10:30:00,75.9,76.32,75.79,76.32,54300.0,75.9,76.32,75.79,76.32,54300.0
2004-09-17 11:00:00,76.33,76.38,76.26,76.27,31800.0,76.33,76.38,76.26,76.27,31800.0
2004-09-17 11:30:00,76.28,76.33,76.23,76.28,27900.0,76.28,76.33,76.23,76.28,27900.0
2004-09-17 12:00:00,76.27,76.32,76.16,76.24,73600.0,76.27,76.32,76.16,76.24,73600.0
2004-09-17 12:30:00,76.27,76.35,76.23,76.24,36100.0,76.27,76.35,76.23,76.24,36100.0
2004-09-17 13:00:00,76.22,76.25,76.22,76.25,15600.0,76.22,76.25,76.22,76.25,15600.0
2004-09-17 13:30:00,76.27,76.27,75.6,75.77,41600.0,76.27,76.27,75.6,75.77,41600.0
2004-09-17 14:00:00,75.77,76.0,75.65,75.66,57300.0,75.77,76.0,75.65,75.66,57300.0
2004-09-17 14:30:00,75.65,76.13,75.64,76.1,38100.0,75.65,76.13,75.64,76.1,38100.0
2004-09-17 15:00:00,76.09,76.12,75.99,76.02,80300.0,76.09,76.12,75.99,76.02,80300.0
2004-09-17 15:30:00,76.04,76.23,76.02,76.11,118500.0,76.04,76.23,76.02,76.11,118500.0
2004-09-20 09:30:00,76.06,76.2,75.76,75.85,42400.0,76.06,76.2,75.76,75.85,42400.0
2004-09-20 10:00:00,75.86,76.2,75.86,76.02,43700.0,75.86,76.2,75.86,76.02,43700.0
2004-09-20 10:30:00,76.08,76.21,76.0,76.05,43600.0,76.08,76.21,76.0,76.05,43600.0
2004-09-20 11:00:00,76.07,76.24,75.99,76.06,64700.0,76.07,76.24,75.99,76.06,64700.0
2004-09-20 11:30:00,76.06,76.21,75.95,76.21,22100.0,76.06,76.21,75.95,76.21,22100.0
2004-09-20 12:00:00,76.21,76.21,76.03,76.15,29700.0,76.21,76.21,76.03,76.15,29700.0
2004-09-20 12:30:00,76.14,76.16,75.89,75.95,60600.0,76.14,76.16,75.89,75.95,60600.0
2004-09-20 13:00:00,75.97,76.11,75.85,76.11,40400.0,75.97,76.11,75.85,76.11,40400.0
2004-09-20 13:30:00,76.1,76.1,75.85,75.93,38000.0,76.1,76.1,75.85,75.93,38000.0
2004-09-20 14:00:00,75.9,75.94,75.72,75.94,67500.0,75.9,75.94,75.72,75.94,67500.0
2004-09-20 14:30:00,75.94,75.94,75.69,75.74,50900.0,75.94,75.94,75.69,75.74,50900.0
2004-09-20 15:00:00,75.75,75.8,75.58,75.66,84200.0,75.75,75.8,75.58,75.66,84200.0
2004-09-20 15:30:00,75.63,75.68,75.41,75.51,172000.0,75.63,75.68,75.41,75.51,172000.0
2004-09-21 09:30:00,75.36,75.76,75.28,75.76,69300.0,75.36,75.76,75.28,75.76,69300.0
2004-09-21 10:00:00,75.76,76.1,75.63,75.76,82900.0,75.76,76.1,75.63,75.76,82900.0
2004-09-21 10:30:00,75.76,75.88,75.66,75.74,46000.0,75.76,75.88,75.66,75.74,46000.0
2004-09-21 11:00:00,75.74,75.97,75.72,75.79,35800.0,75.74,75.97,75.72,75.79,35800.0
2004-09-21 11:30:00,75.77,75.84,75.69,75.71,17800.0,75.77,75.84,75.69,75.71,17800.0
2004-09-21 12:00:00,75.7,75.71,75.5,75.6,24200.0,75.7,75.71,75.5,75.6,24200.0
2004-09-21 12:30:00,75.6,75.75,75.58,75.75,8500.0,75.6,75.75,75.58,75.75,8500.0
2004-09-21 13:00:00,75.71,75.79,75.63,75.66,17800.0,75.71,75.79,75.63,75.66,17800.0
2004-09-21 13:30:00,75.67,75.82,75.56,75.75,26700.0,75.67,75.82,75.56,75.75,26700.0
2004-09-21 14:00:00,75.75,75.84,75.6,75.63,29400.0,75.75,75.84,75.6,75.63,29400.0
2004-09-21 14:30:00,75.63,75.96,75.62,75.88,31100.0,75.63,75.96,75.62,75.88,31100.0
2004-09-21 15:00:00,75.86,75.95,75.71,75.73,59400.0,75.86,75.95,75.71,75.73,59400.0
2004-09-21 15:30:00,75.71,75.78,75.42,75.64,213700.0,75.71,75.78,75.42,75.64,213700.0
2004-09-22 09:30:00,73.61,74.51,73.16,73.36,817100.0,73.61,74.51,73.16,73.36,817100.0
2004-09-22 10:00:00,73.37,74.01,73.25,73.86,491200.0,73.37,74.01,73.25,73.86,491200.0
2004-09-22 10:30:00,73.86,74.35,73.65,73.99,219700.0,73.86,74.35,73.65,73.99,219700.0
2004-09-22 11:00:00,73.99,74.23,73.96,74.09,130800.0,73.99,74.23,73.96,74.09,130800.0
2004-09-22 11:30:00,74.05,74.1,73.87,73.99,147500.0,74.05,74.1,73.87,73.99,147500.0
2004-09-22 12:00:00,73.99,74.01,73.8,73.95,89800.0,73.99,74.01,73.8,73.95,89800.0
2004-09-22 12:30:00,73.95,73.95,73.82,73.88,114700.0,73.95,73.95,73.82,73.88,114700.0
2004-09-22 13:00:00,73.88,74.06,73.86,74.05,110900.0,73.88,74.06,73.86,74.05,110900.0
2004-09-22 13:30:00,74.05,74.37,74.01,74.02,68700.0,74.05,74.37,74.01,74.02,68700.0
2004-09-22 14:00:00,74.02,74.2,73.95,74.14,126000.0,74.02,74.2,73.95,74.14,126000.0
2004-09-22 14:30:00,74.16,74.5,74.16,74.28,144300.0,74.16,74.5,74.16,74.28,144300.0
2004-09-22 15:00:00,74.27,74.65,74.2,74.42,163400.0,74.27,74.65,74.2,74.42,163400.0
2004-09-22 15:30:00,74.42,74.8,74.36,74.75,298500.0,74.42,74.8,74.36,74.75,298500.0
2004-09-23 09:30:00,74.76,74.76,74.1,74.16,141400.0,74.76,74.76,74.1,74.16,141400.0
2004-09-23 10:00:00,74.1,74.35,74.02,74.3,65000.0,74.1,74.35,74.02,74.3,65000.0
2004-09-23 10:30:00,74.29,74.29,74.05,74.26,48500.0,74.29,74.29,74.05,74.26,48500.0
2004-09-23 11:00:00,74.24,74.31,74.15,74.25,45700.0,74.24,74.31,74.15,74.25,45700.0
2004-09-23 11:30:00,74.25,74.43,74.21,74.38,37500.0,74.25,74.43,74.21,74.38,37500.0
2004-09-23 12:00:00,74.29,74.34,74.19,74.2,97200.0,74.29,74.34,74.19,74.2,97200.0
2004-09-23 12:30:00,74.22,74.22,73.85,73.85,74600.0,74.22,74.22,73.85,73.85,74600.0
2004-09-23 13:00:00,73.85,74.1,73.84,74.08,58200.0,73.85,74.1,73.84,74.08,58200.0
2004-09-23 13:30:00,74.08,74.09,73.97,74.05,46900.0,74.08,74.09,73.97,74.05,46900.0
2004-09-23 14:00:00,74.04,74.5,74.04,74.5,53300.0,74.04,74.5,74.04,74.5,53300.0
2004-09-23 14:30:00,74.51,74.63,74.45,74.57,63600.0,74.51,74.63,74.45,74.57,63600.0
2004-09-23 15:00:00,74.56,74.67,74.42,74.67,79100.0,74.56,74.67,74.42,74.67,79100.0
2004-09-23 15:30:00,74.66,74.77,74.63,74.77,143700.0,74.66,74.77,74.63,74.77,143700.0
2004-09-24 09:30:00,74.53,75.31,74.5,75.31,68400.0,74.53,75.31,74.5,75.31,68400.0
2004-09-24 10:00:00,75.25,75.26,74.74,74.91,83700.0,75.25,75.26,74.74,74.91,83700.0
2004-09-24 10:30:00,74.89,75.0,74.88,74.99,32200.0,74.89,75.0,74.88,74.99,32200.0
2004-09-24 11:00:00,74.99,75.38,74.99,75.14,31400.0,74.99,75.38,74.99,75.14,31400.0
2004-09-24 11:30:00,75.12,75.24,75.06,75.23,23800.0,75.12,75.24,75.06,75.23,23800.0
2004-09-24 12:00:00,75.27,75.37,75.22,75.26,43000.0,75.27,75.37,75.22,75.26,43000.0
2004-09-24 12:30:00,75.25,75.46,75.23,75.35,48100.0,75.25,75.46,75.23,75.35,48100.0
2004-09-24 13:00:00,75.35,75.7,75.35,75.62,95600.0,75.35,75.7,75.35,75.62,95600.0
2004-09-24 13:30:00,75.62,75.72,75.56,75.58,41400.0,75.62,75.72,75.56,75.58,41400.0
2004-09-24 14:00:00,75.56,75.71,75.56,75.65,41800.0,75.56,75.71,75.56,75.65,41800.0
2004-09-24 14:30:00,75.65,75.67,75.49,75.52,41600.0,75.65,75.67,75.49,75.52,41600.0
2004-09-24 15:00:00,75.52,75.69,75.49,75.69,45300.0,75.52,75.69,75.49,75.69,45300.0
2004-09-24 15:30:00,75.67,75.83,75.62,75.72,124500.0,75.67,75.83,75.62,75.72,124500.0
2004-09-27 09:30:00,75.73,75.73,75.19,75.36,85200.0,75.73,75.73,75.19,75.36,85200.0
2004-09-27 10:00:00,75.4,75.56,75.34,75.52,84000.0,75.4,75.56,75.34,75.52,84000.0
2004-09-27 10:30:00,75.53,75.79,75.52,75.66,43800.0,75.53,75.79,75.52,75.66,43800.0
2004-09-27 11:00:00,75.65,75.7,75.59,75.65,29400.0,75.65,75.7,75.59,75.65,29400.0
2004-09-27 11:30:00,75.66,75.67,75.47,75.47,36800.0,75.66,75.67,75.47,75.47,36800.0
2004-09-27 12:00:00,75.47,75.59,75.43,75.55,51400.0,75.47,75.59,75.43,75.55,51400.0
2004-09-27 12:30:00,75.55,75.95,75.54,75.95,42200.0,75.55,75.95,75.54,75.95,42200.0
2004-09-27 13:00:00,75.96,76.11,75.95,76.11,79000.0,75.96,76.11,75.95,76.11,79000.0
2004-09-27 13:30:00,76.09,76.32,75.99,76.09,59300.0,76.09,76.32,75.99,76.09,59300.0
2004-09-27 14:00:00,76.1,76.13,75.94,76.0,78900.0,76.1,76.13,75.94,76.0,78900.0
2004-09-27 14:30:00,76.0,76.04,75.88,75.97,47800.0,76.0,76.04,75.88,75.97,47800.0
2004-09-27 15:00:00,75.97,76.19,75.95,75.95,78000.0,75.97,76.19,75.95,75.95,78000.0
2004-09-27 15:30:00,75.93,75.93,75.69,75.7,124500.0,75.93,75.93,75.69,75.7,124500.0
2004-09-28 09:30:00,75.69,75.8,75.06,75.08,120100.0,75.69,75.8,75.06,75.08,120100.0
2004-09-28 10:00:00,75.09,75.52,75.06,75.4,98200.0,75.09,75.52,75.06,75.4,98200.0
2004-09-28 10:30:00,75.39,75.4,75.2,75.33,38900.0,75.39,75.4,75.2,75.33,38900.0
2004-09-28 11:00:00,75.33,75.35,75.28,75.33,62500.0,75.33,75.35,75.28,75.33,62500.0
2004-09-28 11:30:00,75.33,75.69,75.33,75.65,43000.0,75.33,75.69,75.33,75.65,43000.0
2004-09-28 12:00:00,75.65,75.79,75.59,75.68,71600.0,75.65,75.79,75.59,75.68,71600.0
2004-09-28 12:30:00,75.7,75.73,75.66,75.67,16300.0,75.7,75.73,75.66,75.67,16300.0
2004-09-28 13:00:00,75.68,75.7,75.33,75.33,33500.0,75.68,75.7,75.33,75.33,33500.0
2004-09-28 13:30:00,75.32,75.41,75.16,75.27,61500.0,75.32,75.41,75.16,75.27,61500.0
2004-09-28 14:00:00,75.26,75.39,75.25,75.38,30800.0,75.26,75.39,75.25,75.38,30800.0
2004-09-28 14:30:00,75.4,75.73,75.4,75.72,29000.0,75.4,75.73,75.4,75.72,29000.0
2004-09-28 15:00:00,75.71,75.83,75.71,75.79,46300.0,75.71,75.83,75.71,75.79,46300.0
2004-09-28 15:30:00,75.79,76.05,75.78,75.9,72700.0,75.79,76.05,75.78,75.9,72700.0
2004-09-29 09:30:00,75.91,75.91,75.55,75.7,40400.0,75.91,75.91,75.55,75.7,40400.0
2004-09-29 10:00:00,75.68,75.84,75.37,75.41,105300.0,75.68,75.84,75.37,75.41,105300.0
2004-09-29 10:30:00,75.39,75.87,75.39,75.67,73800.0,75.39,75.87,75.39,75.67,73800.0
2004-09-29 11:00:00,75.67,75.69,75.49,75.56,32800.0,75.67,75.69,75.49,75.56,32800.0
2004-09-29 11:30:00,75.56,75.75,75.45,75.75,28000.0,75.56,75.75,75.45,75.75,28000.0
2004-09-29 12:00:00,75.75,75.75,75.55,75.6,25600.0,75.75,75.75,75.55,75.6,25600.0
2004-09-29 12:30:00,75.62,75.7,75.62,75.64,24000.0,75.62,75.7,75.62,75.64,24000.0
2004-09-29 13:00:00,75.64,75.65,75.53,75.54,19600.0,75.64,75.65,75.53,75.54,19600.0
2004-09-29 13:30:00,75.53,75.64,75.45,75.49,31600.0,75.53,75.64,75.45,75.49,31600.0
2004-09-29 14:00:00,75.5,75.52,75.46,75.49,41600.0,75.5,75.52,75.46,75.49,41600.0
2004-09-29 14:30:00,75.5,75.69,75.48,75.68,14300.0,75.5,75.69,75.48,75.68,14300.0
2004-09-29 15:00:00,75.69,75.82,75.68,75.7,31000.0,75.69,75.82,75.68,75.7,31000.0
2004-09-29 15:30:00,75.68,75.87,75.68,75.8,92200.0,75.68,75.87,75.68,75.8,92200.0
2004-09-30 09:30:00,75.81,76.04,75.57,75.97,41800.0,75.81,76.04,75.57,75.97,41800.0
2004-09-30 10:00:00,75.97,76.6,75.94,76.58,157400.0,75.97,76.6,75.94,76.58,157400.0
2004-09-30 10:30:00,76.63,76.85,76.52,76.76,71400.0,76.63,76.85,76.52,76.76,71400.0
2004-09-30 11:00:00,76.76,77.17,76.7,77.05,125100.0,76.76,77.17,76.7,77.05,125100.0
2004-09-30 11:30:00,77.04,77.04,76.65,76.74,85400.0,77.04,77.04,76.65,76.74,85400.0
2004-09-30 12:00:00,76.74,76.93,76.64,76.72,72000.0,76.74,76.93,76.64,76.72,72000.0
2004-09-30 12:30:00,76.73,76.87,76.71,76.85,36800.0,76.73,76.87,76.71,76.85,36800.0
2004-09-30 13:00:00,76.86,77.05,76.83,77.0,40500.0,76.86,77.05,76.83,77.0,40500.0
2004-09-30 13:30:00,77.0,77.4,76.95,77.39,65500.0,77.0,77.4,76.95,77.39,65500.0
2004-09-30 14:00:00,77.38,77.56,77.18,77.27,75000.0,77.38,77.56,77.18,77.27,75000.0
2004-09-30 14:30:00,77.27,77.52,77.21,77.35,152600.0,77.27,77.52,77.21,77.35,152600.0
2004-09-30 15:00:00,77.37,77.44,77.28,77.3,238700.0,77.37,77.44,77.28,77.3,238700.0
2004-09-30 15:30:00,77.3,77.39,77.2,77.25,306900.0,77.3,77.39,77.2,77.25,306900.0
2004-10-01 09:30:00,77.9,77.95,77.45,77.67,322600.0,77.9,77.95,77.45,77.67,322600.0
2004-10-01 10:00:00,77.69,78.1,77.65,77.74,190300.0,77.69,78.1,77.65,77.74,190300.0
2004-10-01 10:30:00,77.74,77.87,77.62,77.78,81000.0,77.74,77.87,77.62,77.78,81000.0
2004-10-01 11:00:00,77.78,77.81,77.53,77.8,122500.0,77.78,77.81,77.53,77.8,122500.0
2004-10-01 11:30:00,77.8,78.1,77.8,78.0,237300.0,77.8,78.1,77.8,78.0,237300.0
2004-10-01 12:00:00,78.0,78.07,77.95,77.95,146700.0,78.0,78.07,77.95,77.95,146700.0
2004-10-01 12:30:00,77.95,77.99,77.89,77.95,46100.0,77.95,77.99,77.89,77.95,46100.0
2004-10-01 13:00:00,77.92,77.93,77.75,77.81,81800.0,77.92,77.93,77.75,77.81,81800.0
2004-10-01 13:30:00,77.8,77.8,77.52,77.52,80100.0,77.8,77.8,77.52,77.52,80100.0
2004-10-01 14:00:00,77.56,77.56,77.34,77.5,94700.0,77.56,77.56,77.34,77.5,94700.0
2004-10-01 14:30:00,77.51,77.56,77.34,77.41,61000.0,77.51,77.56,77.34,77.41,61000.0
2004-10-01 15:00:00,77.4,77.47,77.35,77.4,80300.0,77.4,77.47,77.35,77.4,80300.0
2004-10-01 15:30:00,77.41,77.41,76.99,77.05,129400.0,77.41,77.41,76.99,77.05,129400.0
2004-10-04 09:30:00,77.05,78.09,77.05,77.87,260100.0,77.05,78.09,77.05,77.87,260100.0
2004-10-04 10:00:00,77.87,78.0,77.8,77.95,315600.0,77.87,78.0,77.8,77.95,315600.0
2004-10-04 10:30:00,77.96,78.1,77.78,77.78,137300.0,77.96,78.1,77.78,77.78,137300.0
2004-10-04 11:00:00,77.78,77.93,77.75,77.78,103200.0,77.78,77.93,77.75,77.78,103200.0
2004-10-04 11:30:00,77.78,77.78,77.65,77.65,116700.0,77.78,77.78,77.65,77.65,116700.0
2004-10-04 12:00:00,77.65,77.66,77.46,77.5,52500.0,77.65,77.66,77.46,77.5,52500.0
2004-10-04 12:30:00,77.5,77.54,77.47,77.53,50600.0,77.5,77.54,77.47,77.53,50600.0
2004-10-04 13:00:00,77.51,77.56,77.38,77.4,91100.0,77.51,77.56,77.38,77.4,91100.0
2004-10-04 13:30:00,77.4,77.4,77.29,77.29,92200.0,77.4,77.4,77.29,77.29,92200.0
2004-10-04 14:00:00,77.29,77.37,77.28,77.3,88500.0,77.29,77.37,77.28,77.3,88500.0
2004-10-04 14:30:00,77.3,77.36,77.15,77.16,128500.0,77.3,77.36,77.15,77.16,128500.0
2004-10-04 15:00:00,77.16,77.3,77.14,77.25,70200.0,77.16,77.3,77.14,77.25,70200.0
2004-10-04 15:30:00,77.25,77.27,76.96,77.02,210900.0,77.25,77.27,76.96,77.02,210900.0
2004-10-05 09:30:00,77.0,77.29,76.96,77.1,31800.0,77.0,77.29,76.96,77.1,31800.0
2004-10-05 10:00:00,77.06,77.16,76.65,77.12,37000.0,77.06,77.16,76.65,77.12,37000.0
2004-10-05 10:30:00,77.12,77.25,77.04,77.25,26600.0,77.12,77.25,77.04,77.25,26600.0
2004-10-05 11:00:00,77.25,77.57,77.24,77.56,37100.0,77.25,77.57,77.24,77.56,37100.0
2004-10-05 11:30:00,77.56,77.67,77.53,77.67,71600.0,77.56,77.67,77.53,77.67,71600.0
2004-10-05 12:00:00,77.68,77.85,77.65,77.77,26800.0,77.68,77.85,77.65,77.77,26800.0
2004-10-05 12:30:00,77.78,77.8,77.55,77.63,108700.0,77.78,77.8,77.55,77.63,108700.0
2004-10-05 13:00:00,77.64,77.67,77.39,77.41,21300.0,77.64,77.67,77.39,77.41,21300.0
2004-10-05 13:30:00,77.4,77.41,77.29,77.33,25900.0,77.4,77.41,77.29,77.33,25900.0
2004-10-05 14:00:00,77.33,77.4,77.01,77.01,58200.0,77.33,77.4,77.01,77.01,58200.0
2004-10-05 14:30:00,77.01,77.32,77.01,77.28,50300.0,77.01,77.32,77.01,77.28,50300.0
2004-10-05 15:00:00,77.28,77.32,77.11,77.28,33800.0,77.28,77.32,77.11,77.28,33800.0
2004-10-05 15:30:00,77.32,77.38,77.25,77.26,51400.0,77.32,77.38,77.25,77.26,51400.0
2004-10-06 09:30:00,76.8,77.16,76.06,77.07,100700.0,76.8,77.16,76.06,77.07,100700.0
2004-10-06 10:00:00,76.91,77.6,76.91,77.45,40800.0,76.91,77.6,76.91,77.45,40800.0
2004-10-06 10:30:00,77.38,77.5,77.3,77.36,39100.0,77.38,77.5,77.3,77.36,39100.0
2004-10-06 11:00:00,77.35,77.51,77.04,77.08,25600.0,77.35,77.51,77.04,77.08,25600.0
2004-10-06 11:30:00,77.1,77.11,76.9,76.97,14200.0,77.1,77.11,76.9,76.97,14200.0
2004-10-06 12:00:00,76.96,77.11,76.89,77.04,19400.0,76.96,77.11,76.89,77.04,19400.0
2004-10-06 12:30:00,77.06,77.17,77.02,77.1,19400.0,77.06,77.17,77.02,77.1,19400.0
2004-10-06 13:00:00,77.1,77.18,76.99,76.99,18200.0,77.1,77.18,76.99,76.99,18200.0
2004-10-06 13:30:00,76.99,76.99,76.87,76.93,17600.0,76.99,76.99,76.87,76.93,17600.0
2004-10-06 14:00:00,76.94,77.14,76.85,76.85,39500.0,76.94,77.14,76.85,76.85,39500.0
2004-10-06 14:30:00,76.85,76.92,76.71,76.88,38000.0,76.85,76.92,76.71,76.88,38000.0
2004-10-06 15:00:00,76.88,77.27,76.88,77.22,53400.0,76.88,77.27,76.88,77.22,53400.0
2004-10-06 15:30:00,77.22,77.32,77.14,77.25,64900.0,77.22,77.32,77.14,77.25,64900.0
2004-10-07 09:30:00,77.25,77.67,77.25,77.55,62700.0,77.25,77.67,77.25,77.55,62700.0
2004-10-07 10:00:00,77.53,77.53,76.97,77.0,35500.0,77.53,77.53,76.97,77.0,35500.0
2004-10-07 10:30:00,77.0,77.16,76.94,76.95,36800.0,77.0,77.16,76.94,76.95,36800.0
2004-10-07 11:00:00,76.93,76.93,76.63,76.67,28200.0,76.93,76.93,76.63,76.67,28200.0
2004-10-07 11:30:00,76.67,76.67,76.44,76.44,26600.0,76.67,76.67,76.44,76.44,26600.0
2004-10-07 12:00:00,76.42,76.69,76.42,76.51,35400.0,76.42,76.69,76.42,76.51,35400.0
2004-10-07 12:30:00,76.52,76.6,76.35,76.59,133000.0,76.52,76.6,76.35,76.59,133000.0
2004-10-07 13:00:00,76.59,76.61,76.53,76.53,28800.0,76.59,76.61,76.53,76.53,28800.0
2004-10-07 13:30:00,76.54,76.68,76.54,76.6,48300.0,76.54,76.68,76.54,76.6,48300.0
2004-10-07 14:00:00,76.61,76.78,76.59,76.75,50000.0,76.61,76.78,76.59,76.75,50000.0
2004-10-07 14:30:00,76.74,76.83,76.68,76.81,65900.0,76.74,76.83,76.68,76.81,65900.0
2004-10-07 15:00:00,76.81,76.83,76.68,76.82,81000.0,76.81,76.83,76.68,76.82,81000.0
2004-10-07 15:30:00,76.81,76.86,76.74,76.82,176300.0,76.81,76.86,76.74,76.82,176300.0
2004-10-08 09:30:00,76.81,77.28,76.7,77.28,104400.0,76.81,77.28,76.7,77.28,104400.0
2004-10-08 10:00:00,77.31,77.37,77.1,77.15,157800.0,77.31,77.37,77.1,77.15,157800.0
2004-10-08 10:30:00,77.15,77.23,77.1,77.18,84600.0,77.15,77.23,77.1,77.18,84600.0
2004-10-08 11:00:00,77.18,77.18,76.99,77.0,52600.0,77.18,77.18,76.99,77.0,52600.0
2004-10-08 11:30:00,77.0,77.13,76.95,77.12,46700.0,77.0,77.13,76.95,77.12,46700.0
2004-10-08 12:00:00,77.12,77.2,77.07,77.11,22500.0,77.12,77.2,77.07,77.11,22500.0
2004-10-08 12:30:00,77.1,77.19,77.05,77.19,32400.0,77.1,77.19,77.05,77.19,32400.0
2004-10-08 13:00:00,77.2,77.28,77.08,77.2,38300.0,77.2,77.28,77.08,77.2,38300.0
2004-10-08 13:30:00,77.19,77.19,77.04,77.14,36700.0,77.19,77.19,77.04,77.14,36700.0
2004-10-08 14:00:00,77.13,77.13,77.0,77.05,39600.0,77.13,77.13,77.0,77.05,39600.0
2004-10-08 14:30:00,77.05,77.06,76.95,77.03,90600.0,77.05,77.06,76.95,77.03,90600.0
2004-10-08 15:00:00,77.03,77.11,77.0,77.02,58700.0,77.03,77.11,77.0,77.02,58700.0
2004-10-08 15:30:00,77.02,77.15,76.99,77.14,67100.0,77.02,77.15,76.99,77.14,67100.0
2004-10-11 09:30:00,76.99,77.12,76.61,76.7,29700.0,76.99,77.12,76.61,76.7,29700.0
2004-10-11 10:00:00,76.69,76.86,76.62,76.8,19800.0,76.69,76.86,76.62,76.8,19800.0
2004-10-11 10:30:00,76.78,76.83,76.66,76.76,12500.0,76.78,76.83,76.66,76.76,12500.0
2004-10-11 11:00:00,76.76,77.06,76.76,76.94,13900.0,76.76,77.06,76.76,76.94,13900.0
2004-10-11 11:30:00,76.95,77.02,76.75,76.93,21700.0,76.95,77.02,76.75,76.93,21700.0
2004-10-11 12:00:00,76.93,76.97,76.87,76.88,8200.0,76.93,76.97,76.87,76.88,8200.0
2004-10-11 12:30:00,76.86,76.86,76.75,76.77,10300.0,76.86,76.86,76.75,76.77,10300.0
2004-10-11 13:00:00,76.74,76.83,76.62,76.78,12900.0,76.74,76.83,76.62,76.78,12900.0
2004-10-11 13:30:00,76.79,76.92,76.74,76.88,11100.0,76.79,76.92,76.74,76.88,11100.0
2004-10-11 14:00:00,76.88,76.9,76.74,76.82,9500.0,76.88,76.9,76.74,76.82,9500.0
2004-10-11 14:30:00,76.8,76.81,76.7,76.77,11500.0,76.8,76.81,76.7,76.77,11500.0
2004-10-11 15:00:00,76.77,76.86,76.77,76.77,17500.0,76.77,76.86,76.77,76.77,17500.0
2004-10-11 15:30:00,76.78,77.06,76.78,77.01,64200.0,76.78,77.06,76.78,77.01,64200.0
2004-10-12 09:30:00,77.0,77.0,76.5,76.64,119800.0,77.0,77.0,76.5,76.64,119800.0
2004-10-12 10:00:00,76.63,76.8,76.6,76.73,96400.0,76.63,76.8,76.6,76.73,96400.0
2004-10-12 10:30:00,76.74,76.81,76.66,76.73,41200.0,76.74,76.81,76.66,76.73,41200.0
2004-10-12 11:00:00,76.74,76.89,76.73,76.85,39600.0,76.74,76.89,76.73,76.85,39600.0
2004-10-12 11:30:00,76.88,76.92,76.8,76.92,119300.0,76.88,76.92,76.8,76.92,119300.0
2004-10-12 12:00:00,76.91,77.02,76.88,76.99,43800.0,76.91,77.02,76.88,76.99,43800.0
2004-10-12 12:30:00,76.96,77.05,76.9,76.95,25900.0,76.96,77.05,76.9,76.95,25900.0
2004-10-12 13:00:00,76.91,76.95,76.86,76.88,21300.0,76.91,76.95,76.86,76.88,21300.0
2004-10-12 13:30:00,76.85,76.93,76.76,76.93,21400.0,76.85,76.93,76.76,76.93,21400.0
2004-10-12 14:00:00,76.9,77.08,76.87,77.06,32600.0,76.9,77.08,76.87,77.06,32600.0
2004-10-12 14:30:00,77.05,77.36,77.0,77.36,36800.0,77.05,77.36,77.0,77.36,36800.0
2004-10-12 15:00:00,77.36,77.43,77.16,77.24,64000.0,77.36,77.43,77.16,77.24,64000.0
2004-10-12 15:30:00,77.23,77.43,77.18,77.4,179900.0,77.23,77.43,77.18,77.4,179900.0
2004-10-13 09:30:00,77.55,77.87,77.5,77.68,57700.0,77.55,77.87,77.5,77.68,57700.0
2004-10-13 10:00:00,77.67,77.74,77.55,77.6,58200.0,77.67,77.74,77.55,77.6,58200.0
2004-10-13 10:30:00,77.54,77.55,77.41,77.42,27400.0,77.54,77.55,77.41,77.42,27400.0
2004-10-13 11:00:00,77.42,77.42,77.01,77.16,33700.0,77.42,77.42,77.01,77.16,33700.0
2004-10-13 11:30:00,77.17,77.25,77.03,77.16,41300.0,77.17,77.25,77.03,77.16,41300.0
2004-10-13 12:00:00,77.19,77.44,77.05,77.44,31200.0,77.19,77.44,77.05,77.44,31200.0
2004-10-13 12:30:00,77.52,77.65,77.42,77.51,21500.0,77.52,77.65,77.42,77.51,21500.0
2004-10-13 13:00:00,77.52,77.52,76.91,76.92,26400.0,77.52,77.52,76.91,76.92,26400.0
2004-10-13 13:30:00,76.92,76.92,76.58,76.65,43700.0,76.92,76.92,76.58,76.65,43700.0
2004-10-13 14:00:00,76.65,76.66,76.34,76.48,37900.0,76.65,76.66,76.34,76.48,37900.0
2004-10-13 14:30:00,76.48,76.58,76.33,76.52,28700.0,76.48,76.58,76.33,76.52,28700.0
2004-10-13 15:00:00,76.53,76.7,76.4,76.47,50900.0,76.53,76.7,76.4,76.47,50900.0
2004-10-13 15:30:00,76.48,76.8,76.48,76.7,47000.0,76.48,76.8,76.48,76.7,47000.0
2004-10-14 09:30:00,76.64,76.67,75.69,76.26,66600.0,76.64,76.67,75.69,76.26,66600.0
2004-10-14 10:00:00,76.26,76.55,76.26,76.45,30600.0,76.26,76.55,76.26,76.45,30600.0
2004-10-14 10:30:00,76.46,76.66,76.46,76.61,53000.0,76.46,76.66,76.46,76.61,53000.0
2004-10-14 11:00:00,76.6,76.77,76.4,76.69,169000.0,76.6,76.77,76.4,76.69,169000.0
2004-10-14 11:30:00,76.69,76.76,76.45,76.63,69700.0,76.69,76.76,76.45,76.63,69700.0
2004-10-14 12:00:00,76.63,76.64,76.4,76.5,127000.0,76.63,76.64,76.4,76.5,127000.0
2004-10-14 12:30:00,76.5,76.57,76.43,76.5,45900.0,76.5,76.57,76.43,76.5,45900.0
2004-10-14 13:00:00,76.48,76.51,76.25,76.51,69200.0,76.48,76.51,76.25,76.51,69200.0
2004-10-14 13:30:00,76.51,76.6,76.45,76.55,54400.0,76.51,76.6,76.45,76.55,54400.0
2004-10-14 14:00:00,76.55,76.62,76.44,76.46,30600.0,76.55,76.62,76.44,76.46,30600.0
2004-10-14 14:30:00,76.46,76.55,73.32,76.36,88300.0,76.46,76.55,73.32,76.36,88300.0
2004-10-14 15:00:00,76.36,76.4,76.23,76.3,112400.0,76.36,76.4,76.23,76.3,112400.0
2004-10-14 15:30:00,76.28,76.44,76.28,76.35,92300.0,76.28,76.44,76.28,76.35,92300.0
2004-10-15 09:30:00,76.51,77.1,76.51,76.7,132600.0,76.51,77.1,76.51,76.7,132600.0
2004-10-15 10:00:00,76.68,77.04,76.61,77.04,135300.0,76.68,77.04,76.61,77.04,135300.0
2004-10-15 10:30:00,77.04,77.32,76.98,77.2,57900.0,77.04,77.32,76.98,77.2,57900.0
2004-10-15 11:00:00,77.19,77.47,77.12,77.45,83600.0,77.19,77.47,77.12,77.45,83600.0
2004-10-15 11:30:00,77.45,77.84,77.45,77.67,173100.0,77.45,77.84,77.45,77.67,173100.0
2004-10-15 12:00:00,77.68,78.03,77.56,78.03,128900.0,77.68,78.03,77.56,78.03,128900.0
2004-10-15 12:30:00,78.03,78.4,78.0,78.24,283000.0,78.03,78.4,78.0,78.24,283000.0
2004-10-15 13:00:00,78.25,78.27,78.05,78.13,44700.0,78.25,78.27,78.05,78.13,44700.0
2004-10-15 13:30:00,78.13,78.25,78.08,78.22,83700.0,78.13,78.25,78.08,78.22,83700.0
2004-10-15 14:00:00,78.23,78.26,78.09,78.11,45100.0,78.23,78.26,78.09,78.11,45100.0
2004-10-15 14:30:00,78.12,78.14,77.89,77.97,50400.0,78.12,78.14,77.89,77.97,50400.0
2004-10-15 15:00:00,77.96,78.27,77.91,78.27,127000.0,77.96,78.27,77.91,78.27,127000.0
2004-10-15 15:30:00,78.28,78.56,78.18,78.3,204200.0,78.28,78.56,78.18,78.3,204200.0
2004-10-18 09:30:00,78.39,78.7,78.1,78.41,102300.0,78.39,78.7,78.1,78.41,102300.0
2004-10-18 10:00:00,78.41,78.7,78.41,78.54,113800.0,78.41,78.7,78.41,78.54,113800.0
2004-10-18 10:30:00,78.55,78.64,78.4,78.51,53800.0,78.55,78.64,78.4,78.51,53800.0
2004-10-18 11:00:00,78.51,78.66,78.44,78.66,45800.0,78.51,78.66,78.44,78.66,45800.0
2004-10-18 11:30:00,78.65,78.85,78.63,78.8,56100.0,78.65,78.85,78.63,78.8,56100.0
2004-10-18 12:00:00,78.8,79.16,78.8,79.1,52200.0,78.8,79.16,78.8,79.1,52200.0
2004-10-18 12:30:00,79.1,79.11,79.0,79.1,37600.0,79.1,79.11,79.0,79.1,37600.0
2004-10-18 13:00:00,79.1,79.19,78.92,79.19,73900.0,79.1,79.19,78.92,79.19,73900.0
2004-10-18 13:30:00,79.17,79.39,79.17,79.35,64700.0,79.17,79.39,79.17,79.35,64700.0
2004-10-18 14:00:00,79.36,79.36,79.12,79.24,62700.0,79.36,79.36,79.12,79.24,62700.0
2004-10-18 14:30:00,79.25,79.42,79.07,79.39,101400.0,79.25,79.42,79.07,79.39,101400.0
2004-10-18 15:00:00,79.39,79.75,79.25,79.55,122000.0,79.39,79.75,79.25,79.55,122000.0
2004-10-18 15:30:00,79.55,79.55,79.35,79.52,107600.0,79.55,79.55,79.35,79.52,107600.0
2004-10-19 09:30:00,79.75,80.39,79.7,80.1,128000.0,79.75,80.39,79.7,80.1,128000.0
2004-10-19 10:00:00,80.09,80.25,80.05,80.11,125700.0,80.09,80.25,80.05,80.11,125700.0
2004-10-19 10:30:00,80.12,80.12,79.8,79.81,91300.0,80.12,80.12,79.8,79.81,91300.0
2004-10-19 11:00:00,79.88,79.88,79.35,79.48,69300.0,79.88,79.88,79.35,79.48,69300.0
2004-10-19 11:30:00,79.49,79.75,79.47,79.6,39600.0,79.49,79.75,79.47,79.6,39600.0
2004-10-19 12:00:00,79.53,79.63,79.46,79.56,33600.0,79.53,79.63,79.46,79.56,33600.0
2004-10-19 12:30:00,79.56,79.73,79.5,79.73,25100.0,79.56,79.73,79.5,79.73,25100.0
2004-10-19 13:00:00,79.68,79.68,79.48,79.55,45200.0,79.68,79.68,79.48,79.55,45200.0
2004-10-19 13:30:00,79.55,79.68,79.47,79.55,37200.0,79.55,79.68,79.47,79.55,37200.0
2004-10-19 14:00:00,79.55,79.55,79.11,79.31,37600.0,79.55,79.55,79.11,79.31,37600.0
2004-10-19 14:30:00,79.31,79.37,79.07,79.08,45300.0,79.31,79.37,79.07,79.08,45300.0
2004-10-19 15:00:00,79.11,79.23,78.95,79.04,37700.0,79.11,79.23,78.95,79.04,37700.0
2004-10-19 15:30:00,79.06,79.14,78.92,79.0,65900.0,79.06,79.14,78.92,79.0,65900.0
2004-10-20 09:30:00,79.49,80.49,79.21,80.4,152200.0,79.49,80.49,79.21,80.4,152200.0
2004-10-20 10:00:00,80.41,80.95,80.39,80.77,141900.0,80.41,80.95,80.39,80.77,141900.0
2004-10-20 10:30:00,80.74,80.75,80.16,80.28,101000.0,80.74,80.75,80.16,80.28,101000.0
2004-10-20 11:00:00,80.29,80.52,80.28,80.35,79600.0,80.29,80.52,80.28,80.35,79600.0
2004-10-20 11:30:00,80.36,80.6,80.34,80.58,114000.0,80.36,80.6,80.34,80.58,114000.0
2004-10-20 12:00:00,80.58,80.8,80.58,80.66,90200.0,80.58,80.8,80.58,80.66,90200.0
2004-10-20 12:30:00,80.65,80.88,80.54,80.61,56400.0,80.65,80.88,80.54,80.61,56400.0
2004-10-20 13:00:00,80.61,80.75,80.46,80.71,50500.0,80.61,80.75,80.46,80.71,50500.0
2004-10-20 13:30:00,80.71,80.71,80.23,80.28,25100.0,80.71,80.71,80.23,80.28,25100.0
2004-10-20 14:00:00,80.26,80.42,80.16,80.22,63100.0,80.26,80.42,80.16,80.22,63100.0
2004-10-20 14:30:00,80.22,80.56,80.07,80.52,59400.0,80.22,80.56,80.07,80.52,59400.0
2004-10-20 15:00:00,80.53,80.57,80.23,80.31,51000.0,80.53,80.57,80.23,80.31,51000.0
2004-10-20 15:30:00,80.31,80.66,80.31,80.54,57200.0,80.31,80.66,80.31,80.54,57200.0
2004-10-21 09:30:00,80.5,80.56,80.07,80.39,33500.0,80.5,80.56,80.07,80.39,33500.0
2004-10-21 10:00:00,80.4,80.4,80.04,80.33,33500.0,80.4,80.4,80.04,80.33,33500.0
2004-10-21 10:30:00,80.27,80.72,80.23,80.67,25900.0,80.27,80.72,80.23,80.67,25900.0
2004-10-21 11:00:00,80.68,81.0,80.57,80.59,50900.0,80.68,81.0,80.57,80.59,50900.0
2004-10-21 11:30:00,80.59,80.59,80.37,80.41,17500.0,80.59,80.59,80.37,80.41,17500.0
2004-10-21 12:00:00,80.41,80.55,80.25,80.49,34100.0,80.41,80.55,80.25,80.49,34100.0
2004-10-21 12:30:00,80.42,80.48,80.22,80.38,30700.0,80.42,80.48,80.22,80.38,30700.0
2004-10-21 13:00:00,80.36,80.46,80.23,80.43,33900.0,80.36,80.46,80.23,80.43,33900.0
2004-10-21 13:30:00,80.43,80.5,80.1,80.17,36000.0,80.43,80.5,80.1,80.17,36000.0
2004-10-21 14:00:00,80.17,80.51,80.12,80.51,51800.0,80.17,80.51,80.12,80.51,51800.0
2004-10-21 14:30:00,80.5,80.62,80.4,80.62,31600.0,80.5,80.62,80.4,80.62,31600.0
2004-10-21 15:00:00,80.64,80.82,80.56,80.73,49500.0,80.64,80.82,80.56,80.73,49500.0
2004-10-21 15:30:00,80.72,80.73,80.47,80.62,39100.0,80.72,80.73,80.47,80.62,39100.0
2004-10-22 09:30:00,80.36,80.98,80.29,80.89,37100.0,80.36,80.98,80.29,80.89,37100.0
2004-10-22 10:00:00,80.9,80.94,80.61,80.81,36400.0,80.9,80.94,80.61,80.81,36400.0
2004-10-22 10:30:00,80.75,80.75,80.43,80.48,22600.0,80.75,80.75,80.43,80.48,22600.0
2004-10-22 11:00:00,80.45,80.6,80.2,80.37,38100.0,80.45,80.6,80.2,80.37,38100.0
2004-10-22 11:30:00,80.36,80.56,80.36,80.48,20100.0,80.36,80.56,80.36,80.48,20100.0
2004-10-22 12:00:00,80.47,80.77,80.43,80.72,10200.0,80.47,80.77,80.43,80.72,10200.0
2004-10-22 12:30:00,80.69,80.73,80.52,80.54,14900.0,80.69,80.73,80.52,80.54,14900.0
2004-10-22 13:00:00,80.53,80.59,80.3,80.3,23400.0,80.53,80.59,80.3,80.3,23400.0
2004-10-22 13:30:00,80.31,80.31,79.99,80.06,33300.0,80.31,80.31,79.99,80.06,33300.0
2004-10-22 14:00:00,80.06,80.3,80.06,80.22,24800.0,80.06,80.3,80.06,80.22,24800.0
2004-10-22 14:30:00,80.22,80.26,79.6,79.61,32100.0,80.22,80.26,79.6,79.61,32100.0
2004-10-22 15:00:00,79.6,79.99,79.56,79.87,35300.0,79.6,79.99,79.56,79.87,35300.0
2004-10-22 15:30:00,79.91,80.16,79.89,80.0,57800.0,79.91,80.16,79.89,80.0,57800.0
2004-10-25 09:30:00,80.0,80.0,79.58,79.7,51800.0,80.0,80.0,79.58,79.7,51800.0
2004-10-25 10:00:00,79.71,79.71,79.52,79.65,48300.0,79.71,79.71,79.52,79.65,48300.0
2004-10-25 10:30:00,79.67,79.68,79.4,79.58,44800.0,79.67,79.68,79.4,79.58,44800.0
2004-10-25 11:00:00,79.59,79.72,79.43,79.6,35100.0,79.59,79.72,79.43,79.6,35100.0
2004-10-25 11:30:00,79.68,79.69,79.48,79.58,15000.0,79.68,79.69,79.48,79.58,15000.0
2004-10-25 12:00:00,79.64,79.84,79.53,79.78,15100.0,79.64,79.84,79.53,79.78,15100.0
2004-10-25 12:30:00,79.74,79.9,79.61,79.9,7900.0,79.74,79.9,79.61,79.9,7900.0
2004-10-25 13:00:00,79.9,80.24,79.81,80.0,32500.0,79.9,80.24,79.81,80.0,32500.0
2004-10-25 13:30:00,79.95,79.95,79.81,79.81,14400.0,79.95,79.95,79.81,79.81,14400.0
2004-10-25 14:00:00,79.82,80.07,79.82,80.07,25300.0,79.82,80.07,79.82,80.07,25300.0
2004-10-25 14:30:00,80.08,80.2,80.06,80.08,36200.0,80.08,80.2,80.06,80.08,36200.0
2004-10-25 15:00:00,80.08,80.18,79.99,80.0,67700.0,80.08,80.18,79.99,80.0,67700.0
2004-10-25 15:30:00,80.01,80.19,79.97,80.05,42900.0,80.01,80.19,79.97,80.05,42900.0
2004-10-26 09:30:00,80.35,80.68,80.33,80.4,45800.0,80.35,80.68,80.33,80.4,45800.0
2004-10-26 10:00:00,80.4,81.17,80.36,80.99,41800.0,80.4,81.17,80.36,80.99,41800.0
2004-10-26 10:30:00,80.99,81.0,80.66,80.71,26000.0,80.99,81.0,80.66,80.71,26000.0
2004-10-26 11:00:00,80.72,80.93,80.72,80.8,28600.0,80.72,80.93,80.72,80.8,28600.0
2004-10-26 11:30:00,80.83,80.97,80.69,80.94,13700.0,80.83,80.97,80.69,80.94,13700.0
2004-10-26 12:00:00,80.97,81.4,80.92,81.34,60600.0,80.97,81.4,80.92,81.34,60600.0
2004-10-26 12:30:00,81.31,81.52,81.31,81.5,84400.0,81.31,81.52,81.31,81.5,84400.0
2004-10-26 13:00:00,81.5,81.67,81.18,81.19,55400.0,81.5,81.67,81.18,81.19,55400.0
2004-10-26 13:30:00,81.18,81.28,81.12,81.21,23000.0,81.18,81.28,81.12,81.21,23000.0
2004-10-26 14:00:00,81.23,81.47,81.23,81.37,22700.0,81.23,81.47,81.23,81.37,22700.0
2004-10-26 14:30:00,81.33,81.35,81.13,81.23,36100.0,81.33,81.35,81.13,81.23,36100.0
2004-10-26 15:00:00,81.24,81.38,81.22,81.29,48500.0,81.24,81.38,81.22,81.29,48500.0
2004-10-26 15:30:00,81.3,81.48,81.18,81.45,79600.0,81.3,81.48,81.18,81.45,79600.0
2004-10-27 09:30:00,81.35,81.6,80.81,81.56,44500.0,81.35,81.6,80.81,81.56,44500.0
2004-10-27 10:00:00,81.56,81.69,81.3,81.43,32200.0,81.56,81.69,81.3,81.43,32200.0
2004-10-27 10:30:00,81.44,81.8,81.38,81.79,25500.0,81.44,81.8,81.38,81.79,25500.0
2004-10-27 11:00:00,81.79,82.19,81.77,81.77,61500.0,81.79,82.19,81.77,81.77,61500.0
2004-10-27 11:30:00,81.76,81.94,81.6,81.94,27100.0,81.76,81.94,81.6,81.94,27100.0
2004-10-27 12:00:00,81.94,82.1,81.73,82.1,24500.0,81.94,82.1,81.73,82.1,24500.0
2004-10-27 12:30:00,82.05,82.19,81.95,82.07,30500.0,82.05,82.19,81.95,82.07,30500.0
2004-10-27 13:00:00,82.09,82.37,82.09,82.33,35200.0,82.09,82.37,82.09,82.33,35200.0
2004-10-27 13:30:00,82.31,82.46,82.27,82.42,29800.0,82.31,82.46,82.27,82.42,29800.0
2004-10-27 14:00:00,82.41,82.6,82.37,82.48,26700.0,82.41,82.6,82.37,82.48,26700.0
2004-10-27 14:30:00,82.48,82.5,82.21,82.3,51000.0,82.48,82.5,82.21,82.3,51000.0
2004-10-27 15:00:00,82.29,82.42,82.18,82.27,71500.0,82.29,82.42,82.18,82.27,71500.0
2004-10-27 15:30:00,82.27,82.31,82.05,82.1,79600.0,82.27,82.31,82.05,82.1,79600.0
2004-10-28 09:30:00,81.84,82.3,81.7,82.0,75700.0,81.84,82.3,81.7,82.0,75700.0
2004-10-28 10:00:00,82.01,82.01,81.25,81.43,55700.0,82.01,82.01,81.25,81.43,55700.0
2004-10-28 10:30:00,81.43,81.57,81.35,81.57,32900.0,81.43,81.57,81.35,81.57,32900.0
2004-10-28 11:00:00,81.57,81.87,81.43,81.7,61400.0,81.57,81.87,81.43,81.7,61400.0
2004-10-28 11:30:00,81.66,81.66,81.34,81.48,43100.0,81.66,81.66,81.34,81.48,43100.0
2004-10-28 12:00:00,81.52,81.75,81.52,81.72,32400.0,81.52,81.75,81.52,81.72,32400.0
2004-10-28 12:30:00,81.72,82.0,81.69,81.92,36000.0,81.72,82.0,81.69,81.92,36000.0
2004-10-28 13:00:00,81.89,81.9,81.55,81.85,22900.0,81.89,81.9,81.55,81.85,22900.0
2004-10-28 13:30:00,81.85,81.96,81.74,81.93,22200.0,81.85,81.96,81.74,81.93,22200.0
2004-10-28 14:00:00,81.93,82.25,81.86,82.21,62800.0,81.93,82.25,81.86,82.21,62800.0
2004-10-28 14:30:00,82.2,82.35,82.0,82.19,120300.0,82.2,82.35,82.0,82.19,120300.0
2004-10-28 15:00:00,82.17,82.19,81.78,81.98,41900.0,82.17,82.19,81.78,81.98,41900.0
2004-10-28 15:30:00,81.95,81.95,81.45,81.71,84000.0,81.95,81.95,81.45,81.71,84000.0
2004-10-29 09:30:00,81.75,82.0,81.6,81.86,39200.0,81.75,82.0,81.6,81.86,39200.0
2004-10-29 10:00:00,81.86,82.09,81.83,81.88,46600.0,81.86,82.09,81.83,81.88,46600.0
2004-10-29 10:30:00,81.88,82.01,81.83,81.9,35500.0,81.88,82.01,81.83,81.9,35500.0
2004-10-29 11:00:00,81.91,82.02,81.71,81.81,35400.0,81.91,82.02,81.71,81.81,35400.0
2004-10-29 11:30:00,81.79,81.88,81.74,81.75,38600.0,81.79,81.88,81.74,81.75,38600.0
2004-10-29 12:00:00,81.75,81.82,81.7,81.82,50600.0,81.75,81.82,81.7,81.82,50600.0
2004-10-29 12:30:00,81.81,81.85,81.74,81.76,32800.0,81.81,81.85,81.74,81.76,32800.0
2004-10-29 13:00:00,81.75,81.9,81.7,81.88,39300.0,81.75,81.9,81.7,81.88,39300.0
2004-10-29 13:30:00,81.87,81.94,81.82,81.85,27000.0,81.87,81.94,81.82,81.85,27000.0
2004-10-29 14:00:00,81.83,81.92,81.79,81.84,19900.0,81.83,81.92,81.79,81.84,19900.0
2004-10-29 14:30:00,81.81,81.88,81.72,81.75,36100.0,81.81,81.88,81.72,81.75,36100.0
2004-10-29 15:00:00,81.75,81.97,81.75,81.8,38300.0,81.75,81.97,81.75,81.8,38300.0
2004-10-29 15:30:00,81.81,81.9,81.78,81.8,198500.0,81.81,81.9,81.78,81.8,198500.0
2004-11-01 09:30:00,81.91,81.95,81.54,81.57,48100.0,81.91,81.95,81.54,81.57,48100.0
2004-11-01 10:00:00,81.55,81.73,81.38,81.59,32500.0,81.55,81.73,81.38,81.59,32500.0
2004-11-01 10:30:00,81.6,81.72,81.45,81.72,38700.0,81.6,81.72,81.45,81.72,38700.0
2004-11-01 11:00:00,81.7,82.0,81.69,81.94,50300.0,81.7,82.0,81.69,81.94,50300.0
2004-11-01 11:30:00,81.95,81.99,81.77,81.86,23100.0,81.95,81.99,81.77,81.86,23100.0
2004-11-01 12:00:00,81.87,81.97,81.75,81.82,24700.0,81.87,81.97,81.75,81.82,24700.0
2004-11-01 12:30:00,81.82,81.96,81.8,81.85,19600.0,81.82,81.96,81.8,81.85,19600.0
2004-11-01 13:00:00,81.86,81.95,81.7,81.75,16600.0,81.86,81.95,81.7,81.75,16600.0
2004-11-01 13:30:00,81.74,81.84,81.65,81.84,15900.0,81.74,81.84,81.65,81.84,15900.0
2004-11-01 14:00:00,81.84,81.98,81.78,81.9,37000.0,81.84,81.98,81.78,81.9,37000.0
2004-11-01 14:30:00,81.9,81.97,81.82,81.93,51300.0,81.9,81.97,81.82,81.93,51300.0
2004-11-01 15:00:00,81.94,81.98,81.82,81.93,28200.0,81.94,81.98,81.82,81.93,28200.0
2004-11-01 15:30:00,81.92,81.96,81.81,81.87,60200.0,81.92,81.96,81.81,81.87,60200.0
2004-11-02 09:30:00,81.96,81.96,81.65,81.68,38900.0,81.96,81.96,81.65,81.68,38900.0
2004-11-02 10:00:00,81.68,81.9,81.68,81.89,94900.0,81.68,81.9,81.68,81.89,94900.0
2004-11-02 10:30:00,81.94,82.28,81.9,82.14,92000.0,81.94,82.28,81.9,82.14,92000.0
2004-11-02 11:00:00,82.14,82.33,82.11,82.32,32900.0,82.14,82.33,82.11,82.32,32900.0
2004-11-02 11:30:00,82.33,82.35,81.83,81.95,33900.0,82.33,82.35,81.83,81.95,33900.0
2004-11-02 12:00:00,81.96,82.07,81.89,82.05,17800.0,81.96,82.07,81.89,82.05,17800.0
2004-11-02 12:30:00,82.05,82.1,81.66,81.91,63300.0,82.05,82.1,81.66,81.91,63300.0
2004-11-02 13:00:00,81.9,82.08,81.9,81.99,58700.0,81.9,82.08,81.9,81.99,58700.0
2004-11-02 13:30:00,82.0,82.0,81.9,81.97,23100.0,82.0,82.0,81.9,81.97,23100.0
2004-11-02 14:00:00,81.99,82.1,81.98,82.0,71400.0,81.99,82.1,81.98,82.0,71400.0
2004-11-02 14:30:00,82.0,82.13,81.3,81.8,74400.0,82.0,82.13,81.3,81.8,74400.0
2004-11-02 15:00:00,81.81,81.82,81.24,81.47,114900.0,81.81,81.82,81.24,81.47,114900.0
2004-11-02 15:30:00,81.5,81.79,81.49,81.75,84200.0,81.5,81.79,81.49,81.75,84200.0
2004-11-03 09:30:00,83.0,83.0,82.33,82.36,77600.0,83.0,83.0,82.33,82.36,77600.0
2004-11-03 10:00:00,82.35,82.4,82.0,82.15,45000.0,82.35,82.4,82.0,82.15,45000.0
2004-11-03 10:30:00,82.16,82.6,82.16,82.55,31400.0,82.16,82.6,82.16,82.55,31400.0
2004-11-03 11:00:00,82.57,82.63,82.39,82.39,97500.0,82.57,82.63,82.39,82.39,97500.0
2004-11-03 11:30:00,82.39,82.45,82.23,82.32,17600.0,82.39,82.45,82.23,82.32,17600.0
2004-11-03 12:00:00,82.29,82.58,82.28,82.54,45500.0,82.29,82.58,82.28,82.54,45500.0
2004-11-03 12:30:00,82.57,82.77,82.57,82.66,39300.0,82.57,82.77,82.57,82.66,39300.0
2004-11-03 13:00:00,82.66,82.75,82.55,82.55,54200.0,82.66,82.75,82.55,82.55,54200.0
2004-11-03 13:30:00,82.58,82.88,82.58,82.87,68900.0,82.58,82.88,82.58,82.87,68900.0
2004-11-03 14:00:00,82.86,82.91,82.69,82.88,65400.0,82.86,82.91,82.69,82.88,65400.0
2004-11-03 14:30:00,82.9,83.0,82.77,82.99,74300.0,82.9,83.0,82.77,82.99,74300.0
2004-11-03 15:00:00,82.99,83.0,82.69,82.85,112000.0,82.99,83.0,82.69,82.85,112000.0
2004-11-03 15:30:00,82.85,83.55,82.75,83.41,264400.0,82.85,83.55,82.75,83.41,264400.0
2004-11-04 09:30:00,83.25,83.37,83.01,83.24,42800.0,83.25,83.37,83.01,83.24,42800.0
2004-11-04 10:00:00,83.25,83.57,82.96,83.01,77700.0,83.25,83.57,82.96,83.01,77700.0
2004-11-04 10:30:00,83.05,83.29,83.05,83.25,29900.0,83.05,83.29,83.05,83.25,29900.0
2004-11-04 11:00:00,83.24,83.75,83.2,83.69,62100.0,83.24,83.75,83.2,83.69,62100.0
2004-11-04 11:30:00,83.73,83.83,83.49,83.75,43400.0,83.73,83.83,83.49,83.75,43400.0
2004-11-04 12:00:00,83.68,84.45,83.66,84.38,40800.0,83.68,84.45,83.66,84.38,40800.0
2004-11-04 12:30:00,84.39,84.59,84.37,84.43,51600.0,84.39,84.59,84.37,84.43,51600.0
2004-11-04 13:00:00,84.45,84.57,84.39,84.42,65700.0,84.45,84.57,84.39,84.42,65700.0
2004-11-04 13:30:00,84.42,84.44,84.28,84.42,65100.0,84.42,84.44,84.28,84.42,65100.0
2004-11-04 14:00:00,84.42,84.55,84.24,84.36,55700.0,84.42,84.55,84.24,84.36,55700.0
2004-11-04 14:30:00,84.35,84.5,84.25,84.34,83100.0,84.35,84.5,84.25,84.34,83100.0
2004-11-04 15:00:00,84.34,84.56,84.29,84.34,91200.0,84.34,84.56,84.29,84.34,91200.0
2004-11-04 15:30:00,84.34,84.77,84.34,84.7,111900.0,84.34,84.77,84.34,84.7,111900.0
2004-11-05 09:30:00,84.97,85.6,84.89,85.29,94800.0,84.97,85.6,84.89,85.29,94800.0
2004-11-05 10:00:00,85.29,86.0,85.29,86.0,111100.0,85.29,86.0,85.29,86.0,111100.0
2004-11-05 10:30:00,85.96,86.11,85.76,85.83,105400.0,85.96,86.11,85.76,85.83,105400.0
2004-11-05 11:00:00,85.83,85.93,85.68,85.83,103800.0,85.83,85.93,85.68,85.83,103800.0
2004-11-05 11:30:00,85.81,85.9,85.64,85.83,91500.0,85.81,85.9,85.64,85.83,91500.0
2004-11-05 12:00:00,85.78,85.88,85.56,85.84,109900.0,85.78,85.88,85.56,85.84,109900.0
2004-11-05 12:30:00,85.85,85.88,85.65,85.66,39500.0,85.85,85.88,85.65,85.66,39500.0
2004-11-05 13:00:00,85.66,85.89,85.66,85.89,53500.0,85.66,85.89,85.66,85.89,53500.0
2004-11-05 13:30:00,85.89,85.97,85.8,85.84,83900.0,85.89,85.97,85.8,85.84,83900.0
2004-11-05 14:00:00,85.84,85.95,85.8,85.83,29300.0,85.84,85.95,85.8,85.83,29300.0
2004-11-05 14:30:00,85.8,85.96,85.75,85.83,77400.0,85.8,85.96,85.75,85.83,77400.0
2004-11-05 15:00:00,85.83,85.94,85.72,85.8,58800.0,85.83,85.94,85.72,85.8,58800.0
2004-11-05 15:30:00,85.74,85.89,85.74,85.78,77300.0,85.74,85.89,85.74,85.78,77300.0
2004-11-08 09:30:00,85.58,85.74,85.04,85.1,29400.0,85.58,85.74,85.04,85.1,29400.0
2004-11-08 10:00:00,85.13,85.5,85.02,85.4,26100.0,85.13,85.5,85.02,85.4,26100.0
2004-11-08 10:30:00,85.4,85.4,85.09,85.34,20000.0,85.4,85.4,85.09,85.34,20000.0
2004-11-08 11:00:00,85.33,85.33,85.06,85.09,24500.0,85.33,85.33,85.06,85.09,24500.0
2004-11-08 11:30:00,85.07,85.28,85.03,85.25,17800.0,85.07,85.28,85.03,85.25,17800.0
2004-11-08 12:00:00,85.25,85.54,85.25,85.54,45200.0,85.25,85.54,85.25,85.54,45200.0
2004-11-08 12:30:00,85.51,85.52,85.37,85.42,16800.0,85.51,85.52,85.37,85.42,16800.0
2004-11-08 13:00:00,85.42,85.46,85.29,85.34,32000.0,85.42,85.46,85.29,85.34,32000.0
2004-11-08 13:30:00,85.37,85.48,85.34,85.41,12700.0,85.37,85.48,85.34,85.41,12700.0
2004-11-08 14:00:00,85.41,85.6,85.38,85.45,20900.0,85.41,85.6,85.38,85.45,20900.0
2004-11-08 14:30:00,85.42,85.67,85.37,85.65,25700.0,85.42,85.67,85.37,85.65,25700.0
2004-11-08 15:00:00,85.63,85.67,85.37,85.47,33900.0,85.63,85.67,85.37,85.47,33900.0
2004-11-08 15:30:00,85.47,85.5,85.26,85.34,66900.0,85.47,85.5,85.26,85.34,66900.0
2004-11-09 09:30:00,85.49,85.62,85.15,85.59,24300.0,85.49,85.62,85.15,85.59,24300.0
2004-11-09 10:00:00,85.59,85.6,85.06,85.35,21200.0,85.59,85.6,85.06,85.35,21200.0
2004-11-09 10:30:00,85.35,85.35,84.76,85.09,50900.0,85.35,85.35,84.76,85.09,50900.0
2004-11-09 11:00:00,85.11,85.29,84.97,84.98,15500.0,85.11,85.29,84.97,84.98,15500.0
2004-11-09 11:30:00,84.98,85.05,84.76,84.76,20500.0,84.98,85.05,84.76,84.76,20500.0
2004-11-09 12:00:00,84.78,84.88,84.68,84.83,14200.0,84.78,84.88,84.68,84.83,14200.0
2004-11-09 12:30:00,84.83,85.06,84.83,85.0,20300.0,84.83,85.06,84.83,85.0,20300.0
2004-11-09 13:00:00,85.0,85.01,84.96,84.96,13000.0,85.0,85.01,84.96,84.96,13000.0
2004-11-09 13:30:00,84.96,84.97,84.74,84.8,21300.0,84.96,84.97,84.74,84.8,21300.0
2004-11-09 14:00:00,84.8,84.9,84.65,84.66,71300.0,84.8,84.9,84.65,84.66,71300.0
2004-11-09 14:30:00,84.66,84.93,84.66,84.72,81900.0,84.66,84.93,84.66,84.72,81900.0
2004-11-09 15:00:00,84.71,84.71,84.17,84.22,84200.0,84.71,84.71,84.17,84.22,84200.0
2004-11-09 15:30:00,84.24,84.44,84.22,84.29,130000.0,84.24,84.44,84.22,84.29,130000.0
2004-11-10 09:30:00,84.5,85.09,84.46,85.0,21600.0,84.5,85.09,84.46,85.0,21600.0
2004-11-10 10:00:00,85.0,85.22,84.92,85.16,12300.0,85.0,85.22,84.92,85.16,12300.0
2004-11-10 10:30:00,85.1,85.3,84.89,85.23,16700.0,85.1,85.3,84.89,85.23,16700.0
2004-11-10 11:00:00,85.19,85.23,84.99,85.09,15400.0,85.19,85.23,84.99,85.09,15400.0
2004-11-10 11:30:00,85.12,85.27,85.0,85.18,13500.0,85.12,85.27,85.0,85.18,13500.0
2004-11-10 12:00:00,85.19,85.21,85.14,85.15,10300.0,85.19,85.21,85.14,85.15,10300.0
2004-11-10 12:30:00,85.16,85.19,84.95,84.95,7700.0,85.16,85.19,84.95,84.95,7700.0
2004-11-10 13:00:00,84.98,85.0,84.85,84.99,15200.0,84.98,85.0,84.85,84.99,15200.0
2004-11-10 13:30:00,84.98,84.99,84.89,84.92,9000.0,84.98,84.99,84.89,84.92,9000.0
2004-11-10 14:00:00,84.91,85.1,84.81,85.03,49400.0,84.91,85.1,84.81,85.03,49400.0
2004-11-10 14:30:00,85.05,85.19,84.92,84.98,28400.0,85.05,85.19,84.92,84.98,28400.0
2004-11-10 15:00:00,84.97,85.0,84.61,84.85,39200.0,84.97,85.0,84.61,84.85,39200.0
2004-11-10 15:30:00,84.82,84.88,84.76,84.78,47400.0,84.82,84.88,84.76,84.78,47400.0
2004-11-11 09:30:00,84.85,85.0,84.75,84.75,18600.0,84.85,85.0,84.75,84.75,18600.0
2004-11-11 10:00:00,84.66,85.1,84.66,84.88,27400.0,84.66,85.1,84.66,84.88,27400.0
2004-11-11 10:30:00,84.85,85.07,84.85,84.98,22900.0,84.85,85.07,84.85,84.98,22900.0
2004-11-11 11:00:00,84.97,85.06,84.95,84.98,10600.0,84.97,85.06,84.95,84.98,10600.0
2004-11-11 11:30:00,84.98,85.48,84.94,85.38,35900.0,84.98,85.48,84.94,85.38,35900.0
2004-11-11 12:00:00,85.37,85.37,85.16,85.33,19800.0,85.37,85.37,85.16,85.33,19800.0
2004-11-11 12:30:00,85.33,85.34,85.16,85.19,28600.0,85.33,85.34,85.16,85.19,28600.0
2004-11-11 13:00:00,85.18,85.21,85.12,85.14,16800.0,85.18,85.21,85.12,85.14,16800.0
2004-11-11 13:30:00,85.12,85.25,85.09,85.18,17000.0,85.12,85.25,85.09,85.18,17000.0
2004-11-11 14:00:00,85.19,85.3,84.99,85.12,56700.0,85.19,85.3,84.99,85.12,56700.0
2004-11-11 14:30:00,85.14,85.14,84.85,84.92,61700.0,85.14,85.14,84.85,84.92,61700.0
2004-11-11 15:00:00,84.93,84.93,84.74,84.75,58700.0,84.93,84.93,84.74,84.75,58700.0
2004-11-11 15:30:00,84.75,84.87,84.67,84.77,81400.0,84.75,84.87,84.67,84.77,81400.0
2004-11-12 09:30:00,84.6,84.92,84.47,84.78,22100.0,84.6,84.92,84.47,84.78,22100.0
2004-11-12 10:00:00,84.84,85.07,84.74,85.05,13300.0,84.84,85.07,84.74,85.05,13300.0
2004-11-12 10:30:00,85.02,85.14,84.77,84.85,31600.0,85.02,85.14,84.77,84.85,31600.0
2004-11-12 11:00:00,84.84,84.88,84.75,84.81,25500.0,84.84,84.88,84.75,84.81,25500.0
2004-11-12 11:30:00,84.82,84.82,84.65,84.73,16700.0,84.82,84.82,84.65,84.73,16700.0
2004-11-12 12:00:00,84.73,84.75,84.62,84.74,25100.0,84.73,84.75,84.62,84.74,25100.0
2004-11-12 12:30:00,84.72,84.72,84.64,84.66,14300.0,84.72,84.72,84.64,84.66,14300.0
2004-11-12 13:00:00,84.65,84.77,84.62,84.68,10400.0,84.65,84.77,84.62,84.68,10400.0
2004-11-12 13:30:00,84.69,84.8,84.64,84.79,12300.0,84.69,84.8,84.64,84.79,12300.0
2004-11-12 14:00:00,84.8,85.04,84.67,85.0,34300.0,84.8,85.04,84.67,85.0,34300.0
2004-11-12 14:30:00,85.04,85.19,85.0,85.03,42500.0,85.04,85.19,85.0,85.03,42500.0
2004-11-12 15:00:00,85.01,85.24,84.98,85.19,46200.0,85.01,85.24,84.98,85.19,46200.0
2004-11-12 15:30:00,85.2,85.23,85.07,85.16,48100.0,85.2,85.23,85.07,85.16,48100.0
2004-11-15 09:30:00,85.13,85.85,85.03,85.55,69700.0,85.13,85.85,85.03,85.55,69700.0
2004-11-15 10:00:00,85.55,85.7,85.38,85.61,79400.0,85.55,85.7,85.38,85.61,79400.0
2004-11-15 10:30:00,85.61,85.85,85.56,85.85,49600.0,85.61,85.85,85.56,85.85,49600.0
2004-11-15 11:00:00,85.84,85.98,85.78,85.81,37300.0,85.84,85.98,85.78,85.81,37300.0
2004-11-15 11:30:00,85.81,85.96,85.79,85.96,26800.0,85.81,85.96,85.79,85.96,26800.0
2004-11-15 12:00:00,85.92,86.09,85.9,85.96,28700.0,85.92,86.09,85.9,85.96,28700.0
2004-11-15 12:30:00,85.94,86.13,85.94,86.06,38000.0,85.94,86.13,85.94,86.06,38000.0
2004-11-15 13:00:00,86.06,86.15,86.0,86.07,37800.0,86.06,86.15,86.0,86.07,37800.0
2004-11-15 13:30:00,86.08,86.48,86.07,86.14,73800.0,86.08,86.48,86.07,86.14,73800.0
2004-11-15 14:00:00,86.15,86.27,86.08,86.25,43800.0,86.15,86.27,86.08,86.25,43800.0
2004-11-15 14:30:00,86.25,86.43,86.24,86.31,25600.0,86.25,86.43,86.24,86.31,25600.0
2004-11-15 15:00:00,86.3,86.65,86.29,86.61,32900.0,86.3,86.65,86.29,86.61,32900.0
2004-11-15 15:30:00,86.6,86.7,86.49,86.55,58700.0,86.6,86.7,86.49,86.55,58700.0
2004-11-16 09:30:00,86.5,86.5,85.67,85.71,71700.0,86.5,86.5,85.67,85.71,71700.0
2004-11-16 10:00:00,85.67,85.67,84.63,85.16,75100.0,85.67,85.67,84.63,85.16,75100.0
2004-11-16 10:30:00,85.16,85.33,85.03,85.1,34800.0,85.16,85.33,85.03,85.1,34800.0
2004-11-16 11:00:00,85.08,85.19,85.05,85.09,53600.0,85.08,85.19,85.05,85.09,53600.0
2004-11-16 11:30:00,85.07,85.31,85.07,85.22,27200.0,85.07,85.31,85.07,85.22,27200.0
2004-11-16 12:00:00,85.21,85.34,85.11,85.22,30500.0,85.21,85.34,85.11,85.22,30500.0
2004-11-16 12:30:00,85.23,85.24,85.16,85.22,11700.0,85.23,85.24,85.16,85.22,11700.0
2004-11-16 13:00:00,85.22,85.33,85.1,85.32,11300.0,85.22,85.33,85.1,85.32,11300.0
2004-11-16 13:30:00,85.32,85.32,85.08,85.09,14200.0,85.32,85.32,85.08,85.09,14200.0
2004-11-16 14:00:00,85.08,85.33,85.08,85.33,37600.0,85.08,85.33,85.08,85.33,37600.0
2004-11-16 14:30:00,85.33,85.56,85.3,85.45,78600.0,85.33,85.56,85.3,85.45,78600.0
2004-11-16 15:00:00,85.46,85.8,85.45,85.75,51100.0,85.46,85.8,85.45,85.75,51100.0
2004-11-16 15:30:00,85.75,85.86,85.69,85.72,91700.0,85.75,85.86,85.69,85.72,91700.0
2004-11-17 09:30:00,88.2,89.7,87.67,87.9,428300.0,88.2,89.7,87.67,87.9,428300.0
2004-11-17 10:00:00,87.9,87.98,86.79,86.79,403000.0,87.9,87.98,86.79,86.79,403000.0
2004-11-17 10:30:00,86.71,87.29,86.63,87.01,155000.0,86.71,87.29,86.63,87.01,155000.0
2004-11-17 11:00:00,87.0,87.22,86.86,87.22,91300.0,87.0,87.22,86.86,87.22,91300.0
2004-11-17 11:30:00,87.21,87.46,87.0,87.29,91400.0,87.21,87.46,87.0,87.29,91400.0
2004-11-17 12:00:00,87.28,87.84,87.18,87.78,66000.0,87.28,87.84,87.18,87.78,66000.0
2004-11-17 12:30:00,87.72,87.93,87.64,87.88,158600.0,87.72,87.93,87.64,87.88,158600.0
2004-11-17 13:00:00,87.89,88.84,87.88,88.57,245500.0,87.89,88.84,87.88,88.57,245500.0
2004-11-17 13:30:00,88.58,88.7,88.22,88.31,103200.0,88.58,88.7,88.22,88.31,103200.0
2004-11-17 14:00:00,88.3,88.52,88.2,88.37,72500.0,88.3,88.52,88.2,88.37,72500.0
2004-11-17 14:30:00,88.37,88.46,88.2,88.21,114500.0,88.37,88.46,88.2,88.21,114500.0
2004-11-17 15:00:00,88.21,88.35,87.95,87.98,147900.0,88.21,88.35,87.95,87.98,147900.0
2004-11-17 15:30:00,87.99,88.0,87.18,87.23,240300.0,87.99,88.0,87.18,87.23,240300.0
2004-11-18 09:30:00,87.41,87.41,87.0,87.2,49200.0,87.41,87.41,87.0,87.2,49200.0
2004-11-18 10:00:00,87.15,88.05,86.75,87.06,90200.0,87.15,88.05,86.75,87.06,90200.0
2004-11-18 10:30:00,87.06,87.07,86.53,86.94,54600.0,87.06,87.07,86.53,86.94,54600.0
2004-11-18 11:00:00,86.94,87.1,86.87,87.06,37300.0,86.94,87.1,86.87,87.06,37300.0
2004-11-18 11:30:00,87.05,87.1,86.9,86.94,30900.0,87.05,87.1,86.9,86.94,30900.0
2004-11-18 12:00:00,86.95,87.35,86.95,87.35,32500.0,86.95,87.35,86.95,87.35,32500.0
2004-11-18 12:30:00,87.4,87.4,87.25,87.25,19100.0,87.4,87.4,87.25,87.25,19100.0
2004-11-18 13:00:00,87.24,87.24,86.99,87.0,7900.0,87.24,87.24,86.99,87.0,7900.0
2004-11-18 13:30:00,86.97,86.97,86.88,86.97,33700.0,86.97,86.97,86.88,86.97,33700.0
2004-11-18 14:00:00,86.97,86.97,86.8,86.91,22200.0,86.97,86.97,86.8,86.91,22200.0
2004-11-18 14:30:00,86.91,87.11,86.91,87.04,48800.0,86.91,87.11,86.91,87.04,48800.0
2004-11-18 15:00:00,87.0,87.11,86.98,87.1,97400.0,87.0,87.11,86.98,87.1,97400.0
2004-11-18 15:30:00,87.08,87.15,87.02,87.11,84200.0,87.08,87.15,87.02,87.11,84200.0
2004-11-19 09:30:00,87.1,87.33,86.72,86.82,97000.0,87.1,87.33,86.72,86.82,97000.0
2004-11-19 10:00:00,86.82,87.41,86.75,87.3,95700.0,86.82,87.41,86.75,87.3,95700.0
2004-11-19 10:30:00,87.3,87.65,87.21,87.56,47500.0,87.3,87.65,87.21,87.56,47500.0
2004-11-19 11:00:00,87.52,87.67,87.2,87.2,36900.0,87.52,87.67,87.2,87.2,36900.0
2004-11-19 11:30:00,87.19,87.3,87.01,87.13,28400.0,87.19,87.3,87.01,87.13,28400.0
2004-11-19 12:00:00,87.11,87.16,86.98,86.99,29300.0,87.11,87.16,86.98,86.99,29300.0
2004-11-19 12:30:00,86.99,86.99,86.93,86.97,29400.0,86.99,86.99,86.93,86.97,29400.0
2004-11-19 13:00:00,86.98,87.02,86.95,86.96,24900.0,86.98,87.02,86.95,86.96,24900.0
2004-11-19 13:30:00,86.96,86.97,86.92,86.96,24300.0,86.96,86.97,86.92,86.96,24300.0
2004-11-19 14:00:00,86.97,87.0,86.91,86.92,43300.0,86.97,87.0,86.91,86.92,43300.0
2004-11-19 14:30:00,86.91,87.03,86.9,86.91,41200.0,86.91,87.03,86.9,86.91,41200.0
2004-11-19 15:00:00,86.9,86.97,86.72,86.75,51400.0,86.9,86.97,86.72,86.75,51400.0
2004-11-19 15:30:00,86.71,86.71,86.36,86.4,62300.0,86.71,86.71,86.36,86.4,62300.0
2004-11-22 09:30:00,86.0,86.7,85.97,86.5,39100.0,86.0,86.7,85.97,86.5,39100.0
2004-11-22 10:00:00,86.48,86.59,86.26,86.52,61700.0,86.48,86.59,86.26,86.52,61700.0
2004-11-22 10:30:00,86.52,86.56,86.36,86.42,37100.0,86.52,86.56,86.36,86.42,37100.0
2004-11-22 11:00:00,86.43,86.65,86.43,86.58,61600.0,86.43,86.65,86.43,86.58,61600.0
2004-11-22 11:30:00,86.57,86.57,86.43,86.49,51100.0,86.57,86.57,86.43,86.49,51100.0
2004-11-22 12:00:00,86.49,86.51,86.47,86.48,18700.0,86.49,86.51,86.47,86.48,18700.0
2004-11-22 12:30:00,86.48,86.59,86.46,86.54,39000.0,86.48,86.59,86.46,86.54,39000.0
2004-11-22 13:00:00,86.56,86.88,86.54,86.68,42600.0,86.56,86.88,86.54,86.68,42600.0
2004-11-22 13:30:00,86.66,86.94,86.66,86.92,20800.0,86.66,86.94,86.66,86.92,20800.0
2004-11-22 14:00:00,86.92,87.24,86.92,87.04,29500.0,86.92,87.24,86.92,87.04,29500.0
2004-11-22 14:30:00,87.03,87.05,86.89,86.91,17400.0,87.03,87.05,86.89,86.91,17400.0
2004-11-22 15:00:00,86.88,86.89,86.7,86.84,15400.0,86.88,86.89,86.7,86.84,15400.0
2004-11-22 15:30:00,86.84,86.88,86.48,86.6,63000.0,86.84,86.88,86.48,86.6,63000.0
2004-11-23 09:30:00,86.5,87.13,86.45,87.04,18000.0,86.5,87.13,86.45,87.04,18000.0
2004-11-23 10:00:00,87.04,87.41,86.88,87.0,29900.0,87.04,87.41,86.88,87.0,29900.0
2004-11-23 10:30:00,87.0,87.34,86.75,86.95,60200.0,87.0,87.34,86.75,86.95,60200.0
2004-11-23 11:00:00,86.96,87.05,86.45,86.69,70400.0,86.96,87.05,86.45,86.69,70400.0
2004-11-23 11:30:00,86.68,86.77,86.65,86.65,18800.0,86.68,86.77,86.65,86.65,18800.0
2004-11-23 12:00:00,86.66,86.81,86.61,86.72,20100.0,86.66,86.81,86.61,86.72,20100.0
2004-11-23 12:30:00,86.68,86.74,86.61,86.61,15300.0,86.68,86.74,86.61,86.61,15300.0
2004-11-23 13:00:00,86.61,86.76,86.41,86.68,32300.0,86.61,86.76,86.41,86.68,32300.0
2004-11-23 13:30:00,86.73,86.77,86.5,86.5,15300.0,86.73,86.77,86.5,86.5,15300.0
2004-11-23 14:00:00,86.51,87.0,86.51,86.94,42700.0,86.51,87.0,86.51,86.94,42700.0
2004-11-23 14:30:00,86.95,86.95,86.6,86.69,50300.0,86.95,86.95,86.6,86.69,50300.0
2004-11-23 15:00:00,86.7,86.75,86.39,86.55,61700.0,86.7,86.75,86.39,86.55,61700.0
2004-11-23 15:30:00,86.55,86.61,86.45,86.55,79400.0,86.55,86.61,86.45,86.55,79400.0
2004-11-24 09:30:00,87.0,87.1,86.45,86.45,34600.0,87.0,87.1,86.45,86.45,34600.0
2004-11-24 10:00:00,86.37,86.51,86.23,86.37,34900.0,86.37,86.51,86.23,86.37,34900.0
2004-11-24 10:30:00,86.35,86.53,86.26,86.51,40500.0,86.35,86.53,86.26,86.51,40500.0
2004-11-24 11:00:00,86.51,86.53,86.08,86.37,30000.0,86.51,86.53,86.08,86.37,30000.0
2004-11-24 11:30:00,86.37,86.37,86.18,86.35,35200.0,86.37,86.37,86.18,86.35,35200.0
2004-11-24 12:00:00,86.35,86.39,86.19,86.33,13700.0,86.35,86.39,86.19,86.33,13700.0
2004-11-24 12:30:00,86.36,86.39,86.11,86.17,15300.0,86.36,86.39,86.11,86.17,15300.0
2004-11-24 13:00:00,86.16,86.34,86.15,86.32,22300.0,86.16,86.34,86.15,86.32,22300.0
2004-11-24 13:30:00,86.31,86.35,86.12,86.16,35400.0,86.31,86.35,86.12,86.16,35400.0
2004-11-24 14:00:00,86.15,86.22,86.05,86.22,25800.0,86.15,86.22,86.05,86.22,25800.0
2004-11-24 14:30:00,86.22,86.4,86.22,86.29,30200.0,86.22,86.4,86.22,86.29,30200.0
2004-11-24 15:00:00,86.29,86.43,86.25,86.41,22100.0,86.29,86.43,86.25,86.41,22100.0
2004-11-24 15:30:00,86.42,86.55,86.37,86.5,31200.0,86.42,86.55,86.37,86.5,31200.0
2004-11-26 09:30:00,86.45,86.75,86.33,86.58,18800.0,86.45,86.75,86.33,86.58,18800.0
2004-11-26 10:00:00,86.61,86.69,86.49,86.67,13400.0,86.61,86.69,86.49,86.67,13400.0
2004-11-26 10:30:00,86.7,86.91,86.58,86.91,18000.0,86.7,86.91,86.58,86.91,18000.0
2004-11-26 11:00:00,86.91,87.23,86.9,87.19,32400.0,86.91,87.23,86.9,87.19,32400.0
2004-11-26 11:30:00,87.19,87.19,87.06,87.1,8600.0,87.19,87.19,87.06,87.1,8600.0
2004-11-26 12:00:00,87.13,87.25,87.12,87.18,11800.0,87.13,87.25,87.12,87.18,11800.0
2004-11-26 12:30:00,87.18,87.18,86.79,86.95,28800.0,87.18,87.18,86.79,86.95,28800.0
2004-11-26 13:00:00,86.91,86.91,86.9,86.9,2000.0,86.91,86.91,86.9,86.9,2000.0
2004-11-26 13:30:00,86.94,86.94,86.94,86.94,100.0,86.94,86.94,86.94,86.94,100.0
2004-11-26 14:00:00,86.94,86.94,86.94,86.94,0.0,86.94,86.94,86.94,86.94,0.0
2004-11-26 14:30:00,86.94,86.94,86.94,86.94,0.0,86.94,86.94,86.94,86.94,0.0
2004-11-26 15:00:00,86.94,86.94,86.94,86.94,0.0,86.94,86.94,86.94,86.94,0.0
2004-11-26 15:30:00,86.94,86.94,86.94,86.94,0.0,86.94,86.94,86.94,86.94,0.0
2004-11-29 09:30:00,86.83,87.0,86.01,86.13,107600.0,86.83,87.0,86.01,86.13,107600.0
2004-11-29 10:00:00,86.13,86.22,85.88,86.19,82000.0,86.13,86.22,85.88,86.19,82000.0
2004-11-29 10:30:00,86.25,86.41,86.1,86.11,31500.0,86.25,86.41,86.1,86.11,31500.0
2004-11-29 11:00:00,86.13,86.31,85.81,85.9,51500.0,86.13,86.31,85.81,85.9,51500.0
2004-11-29 11:30:00,85.86,86.07,85.73,85.96,39200.0,85.86,86.07,85.73,85.96,39200.0
2004-11-29 12:00:00,85.96,86.11,85.92,86.03,31900.0,85.96,86.11,85.92,86.03,31900.0
2004-11-29 12:30:00,86.05,86.25,86.03,86.08,19500.0,86.05,86.25,86.03,86.08,19500.0
2004-11-29 13:00:00,86.05,86.18,86.02,86.02,24700.0,86.05,86.18,86.02,86.02,24700.0
2004-11-29 13:30:00,86.03,86.09,85.86,86.0,46200.0,86.03,86.09,85.86,86.0,46200.0
2004-11-29 14:00:00,86.01,86.02,85.96,85.98,39100.0,86.01,86.02,85.96,85.98,39100.0
2004-11-29 14:30:00,85.98,86.24,85.98,86.13,58400.0,85.98,86.24,85.98,86.13,58400.0
2004-11-29 15:00:00,86.12,86.18,85.97,86.1,60300.0,86.12,86.18,85.97,86.1,60300.0
2004-11-29 15:30:00,86.11,86.21,85.57,85.67,80700.0,86.11,86.21,85.57,85.67,80700.0
2004-11-30 09:30:00,85.6,85.85,85.4,85.53,40700.0,85.6,85.85,85.4,85.53,40700.0
2004-11-30 10:00:00,85.57,85.68,85.15,85.21,67500.0,85.57,85.68,85.15,85.21,67500.0
2004-11-30 10:30:00,85.21,85.42,85.13,85.42,43300.0,85.21,85.42,85.13,85.42,43300.0
2004-11-30 11:00:00,85.41,85.41,85.14,85.23,21200.0,85.41,85.41,85.14,85.23,21200.0
2004-11-30 11:30:00,85.25,85.36,85.2,85.32,21300.0,85.25,85.36,85.2,85.32,21300.0
2004-11-30 12:00:00,85.32,85.54,85.27,85.42,25400.0,85.32,85.54,85.27,85.42,25400.0
2004-11-30 12:30:00,85.39,85.47,85.32,85.37,15300.0,85.39,85.47,85.32,85.37,15300.0
2004-11-30 13:00:00,85.38,85.42,85.31,85.36,19500.0,85.38,85.42,85.31,85.36,19500.0
2004-11-30 13:30:00,85.36,85.41,85.31,85.33,25900.0,85.36,85.41,85.31,85.33,25900.0
2004-11-30 14:00:00,85.35,85.45,85.33,85.35,19500.0,85.35,85.45,85.33,85.35,19500.0
2004-11-30 14:30:00,85.35,85.53,85.32,85.42,31700.0,85.35,85.53,85.32,85.42,31700.0
2004-11-30 15:00:00,85.41,85.54,85.4,85.51,45800.0,85.41,85.54,85.4,85.51,45800.0
2004-11-30 15:30:00,85.54,85.63,85.54,85.6,100800.0,85.54,85.63,85.54,85.6,100800.0
2004-12-01 09:30:00,85.6,86.96,85.6,86.95,80600.0,85.6,86.96,85.6,86.95,80600.0
2004-12-01 10:00:00,86.97,87.24,86.91,87.15,97300.0,86.97,87.24,86.91,87.15,97300.0
2004-12-01 10:30:00,87.14,87.4,87.07,87.15,46000.0,87.14,87.4,87.07,87.15,46000.0
2004-12-01 11:00:00,87.14,87.34,86.9,87.01,36000.0,87.14,87.34,86.9,87.01,36000.0
2004-12-01 11:30:00,87.04,87.33,87.0,87.07,25200.0,87.04,87.33,87.0,87.07,25200.0
2004-12-01 12:00:00,87.08,87.08,86.9,86.96,28900.0,87.08,87.08,86.9,86.96,28900.0
2004-12-01 12:30:00,86.96,87.05,86.88,86.9,18900.0,86.96,87.05,86.88,86.9,18900.0
2004-12-01 13:00:00,86.9,87.04,86.88,86.95,31400.0,86.9,87.04,86.88,86.95,31400.0
2004-12-01 13:30:00,86.94,86.99,86.56,86.59,28000.0,86.94,86.99,86.56,86.59,28000.0
2004-12-01 14:00:00,86.63,86.78,86.61,86.68,20500.0,86.63,86.78,86.61,86.68,20500.0
2004-12-01 14:30:00,86.66,87.05,86.66,87.04,41100.0,86.66,87.05,86.66,87.04,41100.0
2004-12-01 15:00:00,87.03,87.14,86.99,87.03,41200.0,87.03,87.14,86.99,87.03,41200.0
2004-12-01 15:30:00,87.03,87.18,87.0,87.01,51100.0,87.03,87.18,87.0,87.01,51100.0
2004-12-02 09:30:00,86.9,86.9,86.23,86.73,43100.0,86.9,86.9,86.23,86.73,43100.0
2004-12-02 10:00:00,86.73,87.35,86.6,87.15,62400.0,86.73,87.35,86.6,87.15,62400.0
2004-12-02 10:30:00,87.12,87.6,87.12,87.59,64700.0,87.12,87.6,87.12,87.59,64700.0
2004-12-02 11:00:00,87.6,88.25,87.59,88.21,61100.0,87.6,88.25,87.59,88.21,61100.0
2004-12-02 11:30:00,88.23,88.45,87.9,87.98,41300.0,88.23,88.45,87.9,87.98,41300.0
2004-12-02 12:00:00,87.98,88.07,87.84,87.93,28400.0,87.98,88.07,87.84,87.93,28400.0
2004-12-02 12:30:00,87.9,87.91,87.59,87.74,28600.0,87.9,87.91,87.59,87.74,28600.0
2004-12-02 13:00:00,87.78,87.91,87.63,87.64,23500.0,87.78,87.91,87.63,87.64,23500.0
2004-12-02 13:30:00,87.67,87.8,87.65,87.74,15600.0,87.67,87.8,87.65,87.74,15600.0
2004-12-02 14:00:00,87.74,88.04,87.72,88.04,17400.0,87.74,88.04,87.72,88.04,17400.0
2004-12-02 14:30:00,88.03,88.12,87.9,88.08,35600.0,88.03,88.12,87.9,88.08,35600.0
2004-12-02 15:00:00,88.07,88.21,87.94,88.1,41300.0,88.07,88.21,87.94,88.1,41300.0
2004-12-02 15:30:00,88.11,88.18,87.98,87.98,63700.0,88.11,88.18,87.98,87.98,63700.0
2004-12-03 09:30:00,87.98,88.08,87.14,87.28,49600.0,87.98,88.08,87.14,87.28,49600.0
2004-12-03 10:00:00,87.28,87.43,86.76,86.78,98400.0,87.28,87.43,86.76,86.78,98400.0
2004-12-03 10:30:00,86.78,86.78,86.34,86.55,43100.0,86.78,86.78,86.34,86.55,43100.0
2004-12-03 11:00:00,86.5,86.6,86.39,86.42,46000.0,86.5,86.6,86.39,86.42,46000.0
2004-12-03 11:30:00,86.42,86.45,86.09,86.19,54300.0,86.42,86.45,86.09,86.19,54300.0
2004-12-03 12:00:00,86.19,86.29,86.06,86.19,34400.0,86.19,86.29,86.06,86.19,34400.0
2004-12-03 12:30:00,86.2,86.26,85.75,85.76,38900.0,86.2,86.26,85.75,85.76,38900.0
2004-12-03 13:00:00,85.76,86.22,85.61,86.11,39200.0,85.76,86.22,85.61,86.11,39200.0
2004-12-03 13:30:00,86.13,86.38,86.11,86.31,27000.0,86.13,86.38,86.11,86.31,27000.0
2004-12-03 14:00:00,86.3,86.63,86.3,86.54,139200.0,86.3,86.63,86.3,86.54,139200.0
2004-12-03 14:30:00,86.54,86.58,86.23,86.29,64100.0,86.54,86.58,86.23,86.29,64100.0
2004-12-03 15:00:00,86.3,86.55,86.3,86.54,152500.0,86.3,86.55,86.3,86.54,152500.0
2004-12-03 15:30:00,86.54,86.56,86.2,86.2,169500.0,86.54,86.56,86.2,86.2,169500.0
2004-12-06 09:30:00,85.8,85.8,84.8,84.99,231200.0,85.8,85.8,84.8,84.99,231200.0
2004-12-06 10:00:00,84.99,85.01,84.42,84.64,97400.0,84.99,85.01,84.42,84.64,97400.0
2004-12-06 10:30:00,84.64,84.96,84.64,84.73,62300.0,84.64,84.96,84.64,84.73,62300.0
2004-12-06 11:00:00,84.73,84.73,84.44,84.67,71300.0,84.73,84.73,84.44,84.67,71300.0
2004-12-06 11:30:00,84.67,84.86,84.63,84.85,33700.0,84.67,84.86,84.63,84.85,33700.0
2004-12-06 12:00:00,84.85,84.93,84.66,84.72,35500.0,84.85,84.93,84.66,84.72,35500.0
2004-12-06 12:30:00,84.73,84.91,84.67,84.88,34500.0,84.73,84.91,84.67,84.88,34500.0
2004-12-06 13:00:00,84.87,84.92,84.87,84.9,46000.0,84.87,84.92,84.87,84.9,46000.0
2004-12-06 13:30:00,84.89,85.23,84.89,85.23,55200.0,84.89,85.23,84.89,85.23,55200.0
2004-12-06 14:00:00,85.24,85.24,85.09,85.24,71400.0,85.24,85.24,85.09,85.24,71400.0
2004-12-06 14:30:00,85.22,85.34,85.14,85.17,39300.0,85.22,85.34,85.14,85.17,39300.0
2004-12-06 15:00:00,85.17,85.17,84.93,84.94,40800.0,85.17,85.17,84.93,84.94,40800.0
2004-12-06 15:30:00,84.93,85.17,84.93,85.11,80900.0,84.93,85.17,84.93,85.11,80900.0
2004-12-07 09:30:00,84.86,84.87,84.02,84.65,138600.0,84.86,84.87,84.02,84.65,138600.0
2004-12-07 10:00:00,84.66,84.84,84.54,84.59,69800.0,84.66,84.84,84.54,84.59,69800.0
2004-12-07 10:30:00,84.64,85.03,84.64,84.85,58000.0,84.64,85.03,84.64,84.85,58000.0
2004-12-07 11:00:00,84.84,84.84,84.6,84.66,77100.0,84.84,84.84,84.6,84.66,77100.0
2004-12-07 11:30:00,84.66,84.75,84.63,84.69,27100.0,84.66,84.75,84.63,84.69,27100.0
2004-12-07 12:00:00,84.72,84.93,84.71,84.9,26500.0,84.72,84.93,84.71,84.9,26500.0
2004-12-07 12:30:00,84.91,84.93,84.77,84.9,34700.0,84.91,84.93,84.77,84.9,34700.0
2004-12-07 13:00:00,84.88,84.95,84.64,84.72,38100.0,84.88,84.95,84.64,84.72,38100.0
2004-12-07 13:30:00,84.71,84.72,84.62,84.67,22200.0,84.71,84.72,84.62,84.67,22200.0
2004-12-07 14:00:00,84.67,84.75,84.54,84.66,98000.0,84.67,84.75,84.54,84.66,98000.0
2004-12-07 14:30:00,84.63,84.7,84.62,84.65,60600.0,84.63,84.7,84.62,84.65,60600.0
2004-12-07 15:00:00,84.66,84.75,84.37,84.51,85300.0,84.66,84.75,84.37,84.51,85300.0
2004-12-07 15:30:00,84.53,84.97,84.48,84.66,111300.0,84.53,84.97,84.48,84.66,111300.0
2004-12-08 09:30:00,84.67,85.34,84.05,84.9,335200.0,84.67,85.34,84.05,84.9,335200.0
2004-12-08 10:00:00,85.0,85.88,84.41,84.41,157000.0,85.0,85.88,84.41,84.41,157000.0
2004-12-08 10:30:00,84.45,84.57,84.12,84.19,103600.0,84.45,84.57,84.12,84.19,103600.0
2004-12-08 11:00:00,84.19,84.6,84.14,84.21,83300.0,84.19,84.6,84.14,84.21,83300.0
2004-12-08 11:30:00,84.21,84.39,84.18,84.24,45800.0,84.21,84.39,84.18,84.24,45800.0
2004-12-08 12:00:00,84.25,84.4,84.2,84.25,43600.0,84.25,84.4,84.2,84.25,43600.0
2004-12-08 12:30:00,84.25,84.91,84.21,84.52,97100.0,84.25,84.91,84.21,84.52,97100.0
2004-12-08 13:00:00,84.53,84.69,84.48,84.54,57300.0,84.53,84.69,84.48,84.54,57300.0
2004-12-08 13:30:00,84.55,84.61,84.37,84.4,59400.0,84.55,84.61,84.37,84.4,59400.0
2004-12-08 14:00:00,84.42,84.67,84.42,84.6,93600.0,84.42,84.67,84.42,84.6,93600.0
2004-12-08 14:30:00,84.58,84.74,84.52,84.6,31700.0,84.58,84.74,84.52,84.6,31700.0
2004-12-08 15:00:00,84.6,84.63,84.49,84.58,49200.0,84.6,84.63,84.49,84.58,49200.0
2004-12-08 15:30:00,84.58,84.99,84.57,84.87,125800.0,84.58,84.99,84.57,84.87,125800.0
2004-12-09 09:30:00,84.05,85.95,84.05,85.61,135500.0,84.05,85.95,84.05,85.61,135500.0
2004-12-09 10:00:00,85.64,87.2,85.5,86.58,199000.0,85.64,87.2,85.5,86.58,199000.0
2004-12-09 10:30:00,86.57,86.67,86.08,86.32,145200.0,86.57,86.67,86.08,86.32,145200.0
2004-12-09 11:00:00,86.35,86.67,86.21,86.24,54700.0,86.35,86.67,86.21,86.24,54700.0
2004-12-09 11:30:00,86.26,86.89,86.24,86.89,43000.0,86.26,86.89,86.24,86.89,43000.0
2004-12-09 12:00:00,86.9,87.33,86.8,87.11,101400.0,86.9,87.33,86.8,87.11,101400.0
2004-12-09 12:30:00,87.11,87.7,87.08,87.57,90500.0,87.11,87.7,87.08,87.57,90500.0
2004-12-09 13:00:00,87.57,87.97,87.41,87.74,89800.0,87.57,87.97,87.41,87.74,89800.0
2004-12-09 13:30:00,87.73,87.93,87.56,87.71,48500.0,87.73,87.93,87.56,87.71,48500.0
2004-12-09 14:00:00,87.71,88.04,87.47,87.91,65000.0,87.71,88.04,87.47,87.91,65000.0
2004-12-09 14:30:00,87.88,87.91,87.61,87.85,64300.0,87.88,87.91,87.61,87.85,64300.0
2004-12-09 15:00:00,87.85,88.24,87.79,88.24,117800.0,87.85,88.24,87.79,88.24,117800.0
2004-12-09 15:30:00,88.25,88.28,88.06,88.1,137500.0,88.25,88.28,88.06,88.1,137500.0
2004-12-10 09:30:00,87.9,88.9,87.89,88.8,74900.0,87.9,88.9,87.89,88.8,74900.0
2004-12-10 10:00:00,88.81,89.0,88.62,88.8,209200.0,88.81,89.0,88.62,88.8,209200.0
2004-12-10 10:30:00,88.84,88.84,88.41,88.49,57600.0,88.84,88.84,88.41,88.49,57600.0
2004-12-10 11:00:00,88.48,88.6,88.02,88.22,64900.0,88.48,88.6,88.02,88.22,64900.0
2004-12-10 11:30:00,88.18,88.25,87.9,87.92,37400.0,88.18,88.25,87.9,87.92,37400.0
2004-12-10 12:00:00,87.94,88.31,87.78,88.25,33900.0,87.94,88.31,87.78,88.25,33900.0
2004-12-10 12:30:00,88.25,88.56,88.09,88.49,37100.0,88.25,88.56,88.09,88.49,37100.0
2004-12-10 13:00:00,88.49,88.74,88.39,88.59,33200.0,88.49,88.74,88.39,88.59,33200.0
2004-12-10 13:30:00,88.58,88.74,88.52,88.59,26500.0,88.58,88.74,88.52,88.59,26500.0
2004-12-10 14:00:00,88.58,88.73,88.44,88.54,24200.0,88.58,88.73,88.44,88.54,24200.0
2004-12-10 14:30:00,88.54,88.66,88.47,88.5,26200.0,88.54,88.66,88.47,88.5,26200.0
2004-12-10 15:00:00,88.54,88.81,88.52,88.74,41700.0,88.54,88.81,88.52,88.74,41700.0
2004-12-10 15:30:00,88.73,88.87,88.64,88.73,80900.0,88.73,88.87,88.64,88.73,80900.0
2004-12-13 09:30:00,88.95,89.32,88.62,88.62,59800.0,88.95,89.32,88.62,88.62,59800.0
2004-12-13 10:00:00,88.6,88.67,87.85,87.85,105600.0,88.6,88.67,87.85,87.85,105600.0
2004-12-13 10:30:00,87.84,88.2,87.64,87.8,72800.0,87.84,88.2,87.64,87.8,72800.0
2004-12-13 11:00:00,87.75,87.98,87.64,87.66,51600.0,87.75,87.98,87.64,87.66,51600.0
2004-12-13 11:30:00,87.67,87.69,87.39,87.43,115100.0,87.67,87.69,87.39,87.43,115100.0
2004-12-13 12:00:00,87.39,87.73,87.25,87.26,95500.0,87.39,87.73,87.25,87.26,95500.0
2004-12-13 12:30:00,87.25,87.56,87.24,87.48,124600.0,87.25,87.56,87.24,87.48,124600.0
2004-12-13 13:00:00,87.47,87.72,87.31,87.62,63600.0,87.47,87.72,87.31,87.62,63600.0
2004-12-13 13:30:00,87.62,87.78,87.39,87.62,82700.0,87.62,87.78,87.39,87.62,82700.0
2004-12-13 14:00:00,87.63,87.73,87.38,87.47,90700.0,87.63,87.73,87.38,87.47,90700.0
2004-12-13 14:30:00,87.46,87.6,87.29,87.35,124900.0,87.46,87.6,87.29,87.35,124900.0
2004-12-13 15:00:00,87.35,87.57,87.05,87.16,149900.0,87.35,87.57,87.05,87.16,149900.0
2004-12-13 15:30:00,87.15,87.37,87.06,87.23,208200.0,87.15,87.37,87.06,87.23,208200.0
2004-12-14 09:30:00,87.5,88.0,87.2,87.77,149000.0,87.5,88.0,87.2,87.77,149000.0
2004-12-14 10:00:00,87.77,88.07,87.46,87.66,81300.0,87.77,88.07,87.46,87.66,81300.0
2004-12-14 10:30:00,87.66,87.73,87.49,87.66,83900.0,87.66,87.73,87.49,87.66,83900.0
2004-12-14 11:00:00,87.66,87.75,87.59,87.69,57300.0,87.66,87.75,87.59,87.69,57300.0
2004-12-14 11:30:00,87.69,87.93,87.68,87.76,54700.0,87.69,87.93,87.68,87.76,54700.0
2004-12-14 12:00:00,87.76,88.0,87.76,87.92,34800.0,87.76,88.0,87.76,87.92,34800.0
2004-12-14 12:30:00,87.9,87.95,87.85,87.89,51600.0,87.9,87.95,87.85,87.89,51600.0
2004-12-14 13:00:00,87.89,88.16,87.87,88.0,45400.0,87.89,88.16,87.87,88.0,45400.0
2004-12-14 13:30:00,88.02,88.31,87.99,88.06,24300.0,88.02,88.31,87.99,88.06,24300.0
2004-12-14 14:00:00,88.07,88.37,87.86,88.04,101800.0,88.07,88.37,87.86,88.04,101800.0
2004-12-14 14:30:00,88.1,88.43,88.0,88.36,38300.0,88.1,88.43,88.0,88.36,38300.0
2004-12-14 15:00:00,88.32,88.57,88.23,88.27,105900.0,88.32,88.57,88.23,88.27,105900.0
2004-12-14 15:30:00,88.29,88.52,88.24,88.5,69000.0,88.29,88.52,88.24,88.5,69000.0
2004-12-15 09:30:00,88.5,89.3,88.3,88.76,88200.0,88.5,89.3,88.3,88.76,88200.0
2004-12-15 10:00:00,88.76,88.92,88.45,88.71,87400.0,88.76,88.92,88.45,88.71,87400.0
2004-12-15 10:30:00,88.71,88.74,88.43,88.61,41300.0,88.71,88.74,88.43,88.61,41300.0
2004-12-15 11:00:00,88.61,88.61,87.9,87.97,46700.0,88.61,88.61,87.9,87.97,46700.0
2004-12-15 11:30:00,87.96,88.26,87.9,88.01,31600.0,87.96,88.26,87.9,88.01,31600.0
2004-12-15 12:00:00,88.0,88.04,87.68,87.81,46700.0,88.0,88.04,87.68,87.81,46700.0
2004-12-15 12:30:00,87.83,88.18,87.73,87.78,45700.0,87.83,88.18,87.73,87.78,45700.0
2004-12-15 13:00:00,87.77,88.21,87.77,88.08,34100.0,87.77,88.21,87.77,88.08,34100.0
2004-12-15 13:30:00,88.06,88.35,88.04,88.04,14600.0,88.06,88.35,88.04,88.04,14600.0
2004-12-15 14:00:00,88.05,88.18,88.02,88.03,14000.0,88.05,88.18,88.02,88.03,14000.0
2004-12-15 14:30:00,88.04,88.23,88.02,88.14,39400.0,88.04,88.23,88.02,88.14,39400.0
2004-12-15 15:00:00,88.14,88.24,87.99,88.2,90200.0,88.14,88.24,87.99,88.2,90200.0
2004-12-15 15:30:00,88.21,88.42,88.16,88.29,119800.0,88.21,88.42,88.16,88.29,119800.0
2004-12-16 09:30:00,88.43,88.55,88.2,88.24,79400.0,88.43,88.55,88.2,88.24,79400.0
2004-12-16 10:00:00,88.2,88.41,88.2,88.33,50800.0,88.2,88.41,88.2,88.33,50800.0
2004-12-16 10:30:00,88.27,88.59,88.23,88.59,37600.0,88.27,88.59,88.23,88.59,37600.0
2004-12-16 11:00:00,88.6,88.89,88.55,88.81,32100.0,88.6,88.89,88.55,88.81,32100.0
2004-12-16 11:30:00,88.81,88.83,88.67,88.68,25300.0,88.81,88.83,88.67,88.68,25300.0
2004-12-16 12:00:00,88.68,88.78,88.5,88.55,68900.0,88.68,88.78,88.5,88.55,68900.0
2004-12-16 12:30:00,88.55,88.55,88.29,88.38,57600.0,88.55,88.55,88.29,88.38,57600.0
2004-12-16 13:00:00,88.36,88.39,88.17,88.33,56700.0,88.36,88.39,88.17,88.33,56700.0
2004-12-16 13:30:00,88.32,88.56,88.29,88.39,66800.0,88.32,88.56,88.29,88.39,66800.0
2004-12-16 14:00:00,88.39,88.43,88.2,88.22,53500.0,88.39,88.43,88.2,88.22,53500.0
2004-12-16 14:30:00,88.25,88.41,88.18,88.22,47300.0,88.25,88.41,88.18,88.22,47300.0
2004-12-16 15:00:00,88.17,88.51,88.14,88.5,62600.0,88.17,88.51,88.14,88.5,62600.0
2004-12-16 15:30:00,88.5,88.55,88.41,88.55,81500.0,88.5,88.55,88.41,88.55,81500.0
2004-12-17 09:30:00,88.75,89.25,88.74,89.25,182600.0,88.75,89.25,88.74,89.25,182600.0
2004-12-17 10:00:00,89.24,89.3,89.02,89.19,84300.0,89.24,89.3,89.02,89.19,84300.0
2004-12-17 10:30:00,89.19,89.34,89.13,89.27,67700.0,89.19,89.34,89.13,89.27,67700.0
2004-12-17 11:00:00,89.27,89.46,89.25,89.32,101600.0,89.27,89.46,89.25,89.32,101600.0
2004-12-17 11:30:00,89.31,89.5,89.27,89.36,66300.0,89.31,89.5,89.27,89.36,66300.0
2004-12-17 12:00:00,89.34,89.54,89.34,89.45,56200.0,89.34,89.54,89.34,89.45,56200.0
2004-12-17 12:30:00,89.45,89.46,89.2,89.21,69200.0,89.45,89.46,89.2,89.21,69200.0
2004-12-17 13:00:00,89.2,89.35,89.13,89.33,64100.0,89.2,89.35,89.13,89.33,64100.0
2004-12-17 13:30:00,89.33,89.33,89.02,89.25,75000.0,89.33,89.33,89.02,89.25,75000.0
2004-12-17 14:00:00,89.24,89.36,89.06,89.16,70100.0,89.24,89.36,89.06,89.16,70100.0
2004-12-17 14:30:00,89.17,89.42,89.09,89.25,80100.0,89.17,89.42,89.09,89.25,80100.0
2004-12-17 15:00:00,89.23,89.4,89.16,89.24,104000.0,89.23,89.4,89.16,89.24,104000.0
2004-12-17 15:30:00,89.19,89.4,89.18,89.4,132900.0,89.19,89.4,89.18,89.4,132900.0
2004-12-20 09:30:00,89.6,89.69,89.12,89.52,101900.0,89.6,89.69,89.12,89.52,101900.0
2004-12-20 10:00:00,89.52,89.57,89.25,89.4,101600.0,89.52,89.57,89.25,89.4,101600.0
2004-12-20 10:30:00,89.37,89.47,89.11,89.15,65200.0,89.37,89.47,89.11,89.15,65200.0
2004-12-20 11:00:00,89.15,89.29,88.9,89.02,74700.0,89.15,89.29,88.9,89.02,74700.0
2004-12-20 11:30:00,89.02,89.24,88.98,89.07,36900.0,89.02,89.24,88.98,89.07,36900.0
2004-12-20 12:00:00,89.08,89.08,88.8,88.91,47900.0,89.08,89.08,88.8,88.91,47900.0
2004-12-20 12:30:00,88.91,89.09,88.91,89.05,26600.0,88.91,89.09,88.91,89.05,26600.0
2004-12-20 13:00:00,89.07,89.17,88.98,88.98,35800.0,89.07,89.17,88.98,88.98,35800.0
2004-12-20 13:30:00,88.96,89.04,88.71,88.71,29200.0,88.96,89.04,88.71,88.71,29200.0
2004-12-20 14:00:00,88.66,88.87,88.62,88.79,12700.0,88.66,88.87,88.62,88.79,12700.0
2004-12-20 14:30:00,88.76,88.93,88.74,88.88,26100.0,88.76,88.93,88.74,88.88,26100.0
2004-12-20 15:00:00,88.86,89.0,88.8,88.98,34700.0,88.86,89.0,88.8,88.98,34700.0
2004-12-20 15:30:00,88.98,89.14,88.84,88.84,68900.0,88.98,89.14,88.84,88.84,68900.0
2004-12-21 09:30:00,89.0,89.14,88.86,88.98,46500.0,89.0,89.14,88.86,88.98,46500.0
2004-12-21 10:00:00,88.99,89.13,88.3,88.4,49900.0,88.99,89.13,88.3,88.4,49900.0
2004-12-21 10:30:00,88.45,88.75,88.3,88.69,30700.0,88.45,88.75,88.3,88.69,30700.0
2004-12-21 11:00:00,88.7,88.86,88.65,88.74,43500.0,88.7,88.86,88.65,88.74,43500.0
2004-12-21 11:30:00,88.74,89.01,88.61,88.98,44600.0,88.74,89.01,88.61,88.98,44600.0
2004-12-21 12:00:00,89.0,89.12,88.95,89.06,25700.0,89.0,89.12,88.95,89.06,25700.0
2004-12-21 12:30:00,89.07,89.18,88.9,89.18,21800.0,89.07,89.18,88.9,89.18,21800.0
2004-12-21 13:00:00,89.23,89.31,89.07,89.16,38200.0,89.23,89.31,89.07,89.16,38200.0
2004-12-21 13:30:00,89.17,89.2,89.06,89.16,17000.0,89.17,89.2,89.06,89.16,17000.0
2004-12-21 14:00:00,89.18,89.66,89.16,89.66,49200.0,89.18,89.66,89.16,89.66,49200.0
2004-12-21 14:30:00,89.65,89.88,89.65,89.81,40300.0,89.65,89.88,89.65,89.81,40300.0
2004-12-21 15:00:00,89.8,89.8,89.43,89.52,39200.0,89.8,89.8,89.43,89.52,39200.0
2004-12-21 15:30:00,89.51,89.66,89.44,89.65,54700.0,89.51,89.66,89.44,89.65,54700.0
2004-12-22 09:30:00,89.61,90.3,89.4,90.26,103700.0,89.61,90.3,89.4,90.26,103700.0
2004-12-22 10:00:00,90.26,90.4,89.92,89.95,68900.0,90.26,90.4,89.92,89.95,68900.0
2004-12-22 10:30:00,89.95,90.66,89.95,90.5,42600.0,89.95,90.66,89.95,90.5,42600.0
2004-12-22 11:00:00,90.51,90.77,90.51,90.56,31000.0,90.51,90.77,90.51,90.56,31000.0
2004-12-22 11:30:00,90.57,90.72,90.43,90.56,26000.0,90.57,90.72,90.43,90.56,26000.0
2004-12-22 12:00:00,90.52,90.58,90.3,90.43,20700.0,90.52,90.58,90.3,90.43,20700.0
2004-12-22 12:30:00,90.47,90.51,90.29,90.35,13900.0,90.47,90.51,90.29,90.35,13900.0
2004-12-22 13:00:00,90.36,90.4,90.2,90.35,26600.0,90.36,90.4,90.2,90.35,26600.0
2004-12-22 13:30:00,90.36,90.49,90.3,90.35,31800.0,90.36,90.49,90.3,90.35,31800.0
2004-12-22 14:00:00,90.36,90.71,90.36,90.71,39500.0,90.36,90.71,90.36,90.71,39500.0
2004-12-22 14:30:00,90.66,90.66,90.44,90.57,39600.0,90.66,90.66,90.44,90.57,39600.0
2004-12-22 15:00:00,90.55,90.78,90.45,90.77,37000.0,90.55,90.78,90.45,90.77,37000.0
2004-12-22 15:30:00,90.77,91.0,90.7,90.99,92400.0,90.77,91.0,90.7,90.99,92400.0
2004-12-23 09:30:00,91.09,91.54,90.98,91.13,54000.0,91.09,91.54,90.98,91.13,54000.0
2004-12-23 10:00:00,91.13,91.13,90.8,91.05,55100.0,91.13,91.13,90.8,91.05,55100.0
2004-12-23 10:30:00,91.06,91.09,90.6,90.64,31900.0,91.06,91.09,90.6,90.64,31900.0
2004-12-23 11:00:00,90.62,90.8,90.61,90.69,14600.0,90.62,90.8,90.61,90.69,14600.0
2004-12-23 11:30:00,90.67,90.74,90.5,90.5,20500.0,90.67,90.74,90.5,90.5,20500.0
2004-12-23 12:00:00,90.49,90.49,90.05,90.19,36200.0,90.49,90.49,90.05,90.19,36200.0
2004-12-23 12:30:00,90.19,90.27,90.05,90.05,10700.0,90.19,90.27,90.05,90.05,10700.0
2004-12-23 13:00:00,90.04,90.07,89.79,89.91,43200.0,90.04,90.07,89.79,89.91,43200.0
2004-12-23 13:30:00,89.99,90.1,89.92,89.94,12200.0,89.99,90.1,89.92,89.94,12200.0
2004-12-23 14:00:00,89.92,90.21,89.92,89.99,15300.0,89.92,90.21,89.92,89.99,15300.0
2004-12-23 14:30:00,90.0,90.17,89.76,89.87,37300.0,90.0,90.17,89.76,89.87,37300.0
2004-12-23 15:00:00,89.82,90.05,89.8,90.02,22000.0,89.82,90.05,89.8,90.02,22000.0
2004-12-23 15:30:00,90.03,90.24,90.01,90.12,35000.0,90.03,90.24,90.01,90.12,35000.0
2004-12-27 09:30:00,90.38,90.61,90.25,90.45,25000.0,90.38,90.61,90.25,90.45,25000.0
2004-12-27 10:00:00,90.45,90.45,89.97,90.25,17500.0,90.45,90.45,89.97,90.25,17500.0
2004-12-27 10:30:00,90.26,90.41,90.22,90.26,10800.0,90.26,90.41,90.22,90.26,10800.0
2004-12-27 11:00:00,90.29,90.29,89.86,89.86,16300.0,90.29,90.29,89.86,89.86,16300.0
2004-12-27 11:30:00,89.84,89.86,89.55,89.78,17400.0,89.84,89.86,89.55,89.78,17400.0
2004-12-27 12:00:00,89.77,89.87,89.75,89.78,11500.0,89.77,89.87,89.75,89.78,11500.0
2004-12-27 12:30:00,89.79,89.84,89.7,89.71,9000.0,89.79,89.84,89.7,89.71,9000.0
2004-12-27 13:00:00,89.71,89.71,89.59,89.61,13300.0,89.71,89.71,89.59,89.61,13300.0
2004-12-27 13:30:00,89.61,89.61,89.45,89.58,16900.0,89.61,89.61,89.45,89.58,16900.0
2004-12-27 14:00:00,89.55,89.62,89.26,89.34,24100.0,89.55,89.62,89.26,89.34,24100.0
2004-12-27 14:30:00,89.3,89.57,89.28,89.57,15700.0,89.3,89.57,89.28,89.57,15700.0
2004-12-27 15:00:00,89.57,89.63,89.44,89.47,29500.0,89.57,89.63,89.44,89.47,29500.0
2004-12-27 15:30:00,89.49,89.5,89.21,89.28,39300.0,89.49,89.5,89.21,89.28,39300.0
2004-12-28 09:30:00,89.53,89.53,89.02,89.11,37400.0,89.53,89.53,89.02,89.11,37400.0
2004-12-28 10:00:00,89.21,89.65,89.13,89.32,22100.0,89.21,89.65,89.13,89.32,22100.0
2004-12-28 10:30:00,89.32,89.78,89.32,89.64,17800.0,89.32,89.78,89.32,89.64,17800.0
2004-12-28 11:00:00,89.59,89.71,89.4,89.42,19000.0,89.59,89.71,89.4,89.42,19000.0
2004-12-28 11:30:00,89.43,89.51,89.21,89.51,27200.0,89.43,89.51,89.21,89.51,27200.0
2004-12-28 12:00:00,89.49,89.64,89.47,89.48,13600.0,89.49,89.64,89.47,89.48,13600.0
2004-12-28 12:30:00,89.45,89.47,89.33,89.37,17800.0,89.45,89.47,89.33,89.37,17800.0
2004-12-28 13:00:00,89.37,89.52,89.23,89.38,17700.0,89.37,89.52,89.23,89.38,17700.0
2004-12-28 13:30:00,89.37,89.64,89.33,89.46,12600.0,89.37,89.64,89.33,89.46,12600.0
2004-12-28 14:00:00,89.42,89.64,89.35,89.55,20900.0,89.42,89.64,89.35,89.55,20900.0
2004-12-28 14:30:00,89.52,89.56,89.45,89.5,15500.0,89.52,89.56,89.45,89.5,15500.0
2004-12-28 15:00:00,89.51,89.66,89.51,89.61,31700.0,89.51,89.66,89.51,89.61,31700.0
2004-12-28 15:30:00,89.61,89.85,89.6,89.82,54200.0,89.61,89.85,89.6,89.82,54200.0
2004-12-29 09:30:00,89.82,90.41,89.71,90.09,38300.0,89.82,90.41,89.71,90.09,38300.0
2004-12-29 10:00:00,90.16,90.29,90.11,90.17,6400.0,90.16,90.29,90.11,90.17,6400.0
2004-12-29 10:30:00,90.17,90.17,89.98,90.1,13000.0,90.17,90.17,89.98,90.1,13000.0
2004-12-29 11:00:00,90.1,90.28,90.0,90.04,14100.0,90.1,90.28,90.0,90.04,14100.0
2004-12-29 11:30:00,90.03,90.05,89.9,89.93,7600.0,90.03,90.05,89.9,89.93,7600.0
2004-12-29 12:00:00,89.94,90.1,89.94,90.03,33200.0,89.94,90.1,89.94,90.03,33200.0
2004-12-29 12:30:00,90.1,90.11,90.01,90.03,9900.0,90.1,90.11,90.01,90.03,9900.0
2004-12-29 13:00:00,90.05,90.14,90.03,90.06,14200.0,90.05,90.14,90.03,90.06,14200.0
2004-12-29 13:30:00,90.09,90.23,90.09,90.21,23200.0,90.09,90.23,90.09,90.21,23200.0
2004-12-29 14:00:00,90.25,90.32,90.22,90.28,14100.0,90.25,90.32,90.22,90.28,14100.0
2004-12-29 14:30:00,90.29,90.34,90.17,90.18,10200.0,90.29,90.34,90.17,90.18,10200.0
2004-12-29 15:00:00,90.18,90.36,90.18,90.36,19600.0,90.18,90.36,90.18,90.36,19600.0
2004-12-29 15:30:00,90.38,90.42,90.17,90.39,38300.0,90.38,90.42,90.17,90.39,38300.0
2004-12-30 09:30:00,90.25,90.49,90.0,90.28,45600.0,90.25,90.49,90.0,90.28,45600.0
2004-12-30 10:00:00,90.3,90.57,90.25,90.54,34700.0,90.3,90.57,90.25,90.54,34700.0
2004-12-30 10:30:00,90.51,90.71,90.45,90.68,19000.0,90.51,90.71,90.45,90.68,19000.0
2004-12-30 11:00:00,90.68,90.69,90.58,90.59,17600.0,90.68,90.69,90.58,90.59,17600.0
2004-12-30 11:30:00,90.6,90.6,90.4,90.5,21600.0,90.6,90.6,90.4,90.5,21600.0
2004-12-30 12:00:00,90.52,90.54,90.41,90.42,10300.0,90.52,90.54,90.41,90.42,10300.0
2004-12-30 12:30:00,90.42,90.42,90.33,90.34,11300.0,90.42,90.42,90.33,90.34,11300.0
2004-12-30 13:00:00,90.34,90.42,90.24,90.32,16500.0,90.34,90.42,90.24,90.32,16500.0
2004-12-30 13:30:00,90.36,90.47,90.25,90.47,17900.0,90.36,90.47,90.25,90.47,17900.0
2004-12-30 14:00:00,90.47,90.56,90.45,90.55,10700.0,90.47,90.56,90.45,90.55,10700.0
2004-12-30 14:30:00,90.55,90.61,90.54,90.59,7900.0,90.55,90.61,90.54,90.59,7900.0
2004-12-30 15:00:00,90.57,90.78,90.57,90.78,18100.0,90.57,90.78,90.57,90.78,18100.0
2004-12-30 15:30:00,90.78,90.91,90.65,90.65,46900.0,90.78,90.91,90.65,90.65,46900.0
2004-12-31 09:30:00,90.69,90.7,90.43,90.52,20700.0,90.69,90.7,90.43,90.52,20700.0
2004-12-31 10:00:00,90.6,90.66,90.56,90.61,13700.0,90.6,90.66,90.56,90.61,13700.0
2004-12-31 10:30:00,90.65,90.85,90.64,90.85,15900.0,90.65,90.85,90.64,90.85,15900.0
2004-12-31 11:00:00,90.86,91.04,90.85,91.04,25800.0,90.86,91.04,90.85,91.04,25800.0
2004-12-31 11:30:00,91.04,91.25,90.98,91.25,31800.0,91.04,91.25,90.98,91.25,31800.0
2004-12-31 12:00:00,91.24,91.45,91.24,91.39,25400.0,91.24,91.45,91.24,91.39,25400.0
2004-12-31 12:30:00,91.39,91.47,91.35,91.35,28900.0,91.39,91.47,91.35,91.35,28900.0
2004-12-31 13:00:00,91.36,91.5,91.36,91.45,55800.0,91.36,91.5,91.36,91.45,55800.0
2004-12-31 13:30:00,91.47,91.75,91.47,91.72,40700.0,91.47,91.75,91.47,91.72,40700.0
2004-12-31 14:00:00,91.72,92.09,91.72,92.09,38900.0,91.72,92.09,91.72,92.09,38900.0
2004-12-31 14:30:00,92.1,92.35,91.8,91.8,90200.0,92.1,92.35,91.8,91.8,90200.0
2004-12-31 15:00:00,91.8,92.11,91.79,91.86,74200.0,91.8,92.11,91.79,91.86,74200.0
2004-12-31 15:30:00,91.86,91.86,91.37,91.38,100200.0,91.86,91.86,91.37,91.38,100200.0
2005-01-03 09:30:00,91.31,92.36,91.31,92.3,117000.0,91.31,92.36,91.31,92.3,117000.0
2005-01-03 10:00:00,92.27,92.82,92.24,92.8,142800.0,92.27,92.82,92.24,92.8,142800.0
2005-01-03 10:30:00,92.78,92.8,92.26,92.29,87800.0,92.78,92.8,92.26,92.29,87800.0
2005-01-03 11:00:00,92.25,92.26,91.93,92.05,68900.0,92.25,92.26,91.93,92.05,68900.0
2005-01-03 11:30:00,92.05,92.32,92.04,92.26,34400.0,92.05,92.32,92.04,92.26,34400.0
2005-01-03 12:00:00,92.25,92.37,91.95,91.95,65800.0,92.25,92.37,91.95,91.95,65800.0
2005-01-03 12:30:00,91.95,91.95,91.63,91.63,51300.0,91.95,91.95,91.63,91.63,51300.0
2005-01-03 13:00:00,91.63,91.71,91.04,91.12,90300.0,91.63,91.71,91.04,91.12,90300.0
2005-01-03 13:30:00,91.11,91.24,91.05,91.05,23400.0,91.11,91.24,91.05,91.05,23400.0
2005-01-03 14:00:00,91.06,91.16,91.04,91.05,27800.0,91.06,91.16,91.04,91.05,27800.0
2005-01-03 14:30:00,91.04,91.18,90.78,90.96,64200.0,91.04,91.18,90.78,90.96,64200.0
2005-01-03 15:00:00,90.96,91.1,90.79,90.82,52900.0,90.96,91.1,90.79,90.82,52900.0
2005-01-03 15:30:00,90.82,91.0,90.62,90.85,100800.0,90.82,91.0,90.62,90.85,100800.0
2005-01-04 09:30:00,91.0,91.5,90.85,90.92,108000.0,91.0,91.5,90.85,90.92,108000.0
2005-01-04 10:00:00,90.91,91.04,90.55,90.9,111100.0,90.91,91.04,90.55,90.9,111100.0
2005-01-04 10:30:00,90.84,91.14,90.84,91.09,36200.0,90.84,91.14,90.84,91.09,36200.0
2005-01-04 11:00:00,91.08,91.09,90.87,90.91,26900.0,91.08,91.09,90.87,90.91,26900.0
2005-01-04 11:30:00,90.91,90.99,90.85,90.89,14500.0,90.91,90.99,90.85,90.89,14500.0
2005-01-04 12:00:00,90.91,90.91,90.41,90.51,24100.0,90.91,90.91,90.41,90.51,24100.0
2005-01-04 12:30:00,90.5,90.5,90.21,90.24,33700.0,90.5,90.5,90.21,90.24,33700.0
2005-01-04 13:00:00,90.24,90.45,90.23,90.43,43800.0,90.24,90.45,90.23,90.43,43800.0
2005-01-04 13:30:00,90.44,90.53,90.44,90.52,27200.0,90.44,90.53,90.44,90.52,27200.0
2005-01-04 14:00:00,90.52,90.53,90.26,90.32,70100.0,90.52,90.53,90.26,90.32,70100.0
2005-01-04 14:30:00,90.32,90.35,89.83,89.98,54200.0,90.32,90.35,89.83,89.98,54200.0
2005-01-04 15:00:00,90.04,90.04,89.82,89.87,29700.0,90.04,90.04,89.82,89.87,29700.0
2005-01-04 15:30:00,89.86,90.03,89.72,89.8,63900.0,89.86,90.03,89.72,89.8,63900.0
2005-01-05 09:30:00,89.5,89.51,88.85,89.15,98200.0,89.5,89.51,88.85,89.15,98200.0
2005-01-05 10:00:00,89.14,89.48,89.14,89.19,62600.0,89.14,89.48,89.14,89.19,62600.0
2005-01-05 10:30:00,89.18,89.64,89.15,89.64,62600.0,89.18,89.64,89.15,89.64,62600.0
2005-01-05 11:00:00,89.63,90.16,89.62,90.16,44500.0,89.63,90.16,89.62,90.16,44500.0
2005-01-05 11:30:00,90.16,90.29,90.05,90.22,48100.0,90.16,90.29,90.05,90.22,48100.0
2005-01-05 12:00:00,90.22,90.34,90.11,90.13,46300.0,90.22,90.34,90.11,90.13,46300.0
2005-01-05 12:30:00,90.13,90.3,90.0,90.3,51000.0,90.13,90.3,90.0,90.3,51000.0
2005-01-05 13:00:00,90.3,90.33,90.1,90.21,38300.0,90.3,90.33,90.1,90.21,38300.0
2005-01-05 13:30:00,90.21,90.61,90.2,90.58,61400.0,90.21,90.61,90.2,90.58,61400.0
2005-01-05 14:00:00,90.59,90.71,90.37,90.62,86000.0,90.59,90.71,90.37,90.62,86000.0
2005-01-05 14:30:00,90.62,90.77,90.48,90.67,46500.0,90.62,90.77,90.48,90.67,46500.0
2005-01-05 15:00:00,90.67,90.74,90.42,90.44,66900.0,90.67,90.74,90.42,90.44,66900.0
2005-01-05 15:30:00,90.42,90.5,90.24,90.25,73800.0,90.42,90.5,90.24,90.25,73800.0
2005-01-06 09:30:00,90.2,90.55,90.1,90.33,26700.0,90.2,90.55,90.1,90.33,26700.0
2005-01-06 10:00:00,90.34,90.4,90.14,90.32,19300.0,90.34,90.4,90.14,90.32,19300.0
2005-01-06 10:30:00,90.32,90.4,90.06,90.15,16600.0,90.32,90.4,90.06,90.15,16600.0
2005-01-06 11:00:00,90.15,90.22,89.9,90.0,25300.0,90.15,90.22,89.9,90.0,25300.0
2005-01-06 11:30:00,90.0,90.22,89.83,89.97,19000.0,90.0,90.22,89.83,89.97,19000.0
2005-01-06 12:00:00,89.95,90.01,89.85,90.0,20800.0,89.95,90.01,89.85,90.0,20800.0
2005-01-06 12:30:00,90.0,90.07,89.84,89.85,20500.0,90.0,90.07,89.84,89.85,20500.0
2005-01-06 13:00:00,89.86,89.87,89.5,89.65,70000.0,89.86,89.87,89.5,89.65,70000.0
2005-01-06 13:30:00,89.65,89.95,89.56,89.91,43600.0,89.65,89.95,89.56,89.91,43600.0
2005-01-06 14:00:00,89.9,90.0,89.85,89.89,24200.0,89.9,90.0,89.85,89.89,24200.0
2005-01-06 14:30:00,89.9,89.95,89.85,89.91,56900.0,89.9,89.95,89.85,89.91,56900.0
2005-01-06 15:00:00,89.91,89.98,89.62,89.67,39200.0,89.91,89.98,89.62,89.67,39200.0
2005-01-06 15:30:00,89.68,89.71,89.54,89.55,84800.0,89.68,89.71,89.54,89.55,84800.0
2005-01-07 09:30:00,89.73,89.91,89.55,89.68,45000.0,89.73,89.91,89.55,89.68,45000.0
2005-01-07 10:00:00,89.68,89.84,89.58,89.73,35000.0,89.68,89.84,89.58,89.73,35000.0
2005-01-07 10:30:00,89.68,90.18,89.64,90.03,56600.0,89.68,90.18,89.64,90.03,56600.0
2005-01-07 11:00:00,89.98,90.32,89.86,90.29,36900.0,89.98,90.32,89.86,90.29,36900.0
2005-01-07 11:30:00,90.29,90.29,90.09,90.24,16800.0,90.29,90.29,90.09,90.24,16800.0
2005-01-07 12:00:00,90.23,90.26,90.13,90.24,32500.0,90.23,90.26,90.13,90.24,32500.0
2005-01-07 12:30:00,90.21,90.5,90.21,90.32,41300.0,90.21,90.5,90.21,90.32,41300.0
2005-01-07 13:00:00,90.28,90.31,90.04,90.06,30500.0,90.28,90.31,90.04,90.06,30500.0
2005-01-07 13:30:00,90.06,90.17,89.95,90.13,21100.0,90.06,90.17,89.95,90.13,21100.0
2005-01-07 14:00:00,90.13,90.21,89.91,89.94,20300.0,90.13,90.21,89.91,89.94,20300.0
2005-01-07 14:30:00,89.9,89.99,89.77,89.91,15100.0,89.9,89.99,89.77,89.91,15100.0
2005-01-07 15:00:00,89.91,89.98,89.84,89.86,22200.0,89.91,89.98,89.84,89.86,22200.0
2005-01-07 15:30:00,89.86,89.94,89.7,89.72,52800.0,89.86,89.94,89.7,89.72,52800.0
2005-01-10 09:30:00,89.78,90.42,89.78,90.26,50700.0,89.78,90.42,89.78,90.26,50700.0
2005-01-10 10:00:00,90.31,90.37,90.0,90.35,60600.0,90.31,90.37,90.0,90.35,60600.0
2005-01-10 10:30:00,90.36,90.37,89.99,90.03,52400.0,90.36,90.37,89.99,90.03,52400.0
2005-01-10 11:00:00,90.03,90.1,89.85,89.89,56600.0,90.03,90.1,89.85,89.89,56600.0
2005-01-10 11:30:00,89.9,90.01,89.73,89.98,109700.0,89.9,90.01,89.73,89.98,109700.0
2005-01-10 12:00:00,89.99,90.68,89.98,90.53,64900.0,89.99,90.68,89.98,90.53,64900.0
2005-01-10 12:30:00,90.54,90.74,90.54,90.63,28500.0,90.54,90.74,90.54,90.63,28500.0
2005-01-10 13:00:00,90.64,90.75,90.56,90.7,62700.0,90.64,90.75,90.56,90.7,62700.0
2005-01-10 13:30:00,90.71,90.74,90.6,90.67,35300.0,90.71,90.74,90.6,90.67,35300.0
2005-01-10 14:00:00,90.68,91.0,90.54,90.94,68200.0,90.68,91.0,90.54,90.94,68200.0
2005-01-10 14:30:00,90.94,91.0,90.89,90.98,32700.0,90.94,91.0,90.89,90.98,32700.0
2005-01-10 15:00:00,91.01,91.13,90.85,90.88,74000.0,91.01,91.13,90.85,90.88,74000.0
2005-01-10 15:30:00,90.91,90.91,90.67,90.73,83100.0,90.91,90.91,90.67,90.73,83100.0
2005-01-11 09:30:00,90.74,90.8,90.53,90.73,113200.0,90.74,90.8,90.53,90.73,113200.0
2005-01-11 10:00:00,90.73,90.77,90.31,90.46,47700.0,90.73,90.77,90.31,90.46,47700.0
2005-01-11 10:30:00,90.44,90.45,90.07,90.15,31600.0,90.44,90.45,90.07,90.15,31600.0
2005-01-11 11:00:00,90.17,90.33,89.63,89.66,56500.0,90.17,90.33,89.63,89.66,56500.0
2005-01-11 11:30:00,89.66,90.0,89.65,89.91,22400.0,89.66,90.0,89.65,89.91,22400.0
2005-01-11 12:00:00,89.92,90.1,89.9,90.03,21200.0,89.92,90.1,89.9,90.03,21200.0
2005-01-11 12:30:00,90.02,90.17,90.01,90.09,16500.0,90.02,90.17,90.01,90.09,16500.0
2005-01-11 13:00:00,90.06,90.25,90.01,90.24,13400.0,90.06,90.25,90.01,90.24,13400.0
2005-01-11 13:30:00,90.22,90.26,90.01,90.2,19700.0,90.22,90.26,90.01,90.2,19700.0
2005-01-11 14:00:00,90.21,90.55,90.16,90.48,17800.0,90.21,90.55,90.16,90.48,17800.0
2005-01-11 14:30:00,90.38,90.46,90.27,90.37,21100.0,90.38,90.46,90.27,90.37,21100.0
2005-01-11 15:00:00,90.37,90.65,90.35,90.61,28500.0,90.37,90.65,90.35,90.61,28500.0
2005-01-11 15:30:00,90.55,90.58,90.24,90.31,25500.0,90.55,90.58,90.24,90.31,25500.0
2005-01-12 09:30:00,90.31,90.41,90.08,90.37,36100.0,90.31,90.41,90.08,90.37,36100.0
2005-01-12 10:00:00,90.36,90.47,90.22,90.35,59300.0,90.36,90.47,90.22,90.35,59300.0
2005-01-12 10:30:00,90.33,90.41,90.12,90.19,44200.0,90.33,90.41,90.12,90.19,44200.0
2005-01-12 11:00:00,90.19,90.4,90.15,90.35,32900.0,90.19,90.4,90.15,90.35,32900.0
2005-01-12 11:30:00,90.38,90.52,90.34,90.46,71400.0,90.38,90.52,90.34,90.46,71400.0
2005-01-12 12:00:00,90.42,90.69,90.42,90.69,35000.0,90.42,90.69,90.42,90.69,35000.0
2005-01-12 12:30:00,90.68,90.7,90.58,90.59,11300.0,90.68,90.7,90.58,90.59,11300.0
2005-01-12 13:00:00,90.58,90.6,90.41,90.41,21300.0,90.58,90.6,90.41,90.41,21300.0
2005-01-12 13:30:00,90.41,90.51,90.37,90.48,26900.0,90.41,90.51,90.37,90.48,26900.0
2005-01-12 14:00:00,90.48,90.61,90.21,90.52,70900.0,90.48,90.61,90.21,90.52,70900.0
2005-01-12 14:30:00,90.53,90.54,90.4,90.49,18900.0,90.53,90.54,90.4,90.49,18900.0
2005-01-12 15:00:00,90.48,90.58,90.25,90.26,89400.0,90.48,90.58,90.25,90.26,89400.0
2005-01-12 15:30:00,90.26,90.48,90.26,90.41,115800.0,90.26,90.48,90.26,90.41,115800.0
2005-01-13 09:30:00,90.52,90.94,90.44,90.5,98200.0,90.52,90.94,90.44,90.5,98200.0
2005-01-13 10:00:00,90.5,90.91,90.46,90.91,167400.0,90.5,90.91,90.46,90.91,167400.0
2005-01-13 10:30:00,90.91,91.03,90.54,90.64,41400.0,90.91,91.03,90.54,90.64,41400.0
2005-01-13 11:00:00,90.64,90.7,90.51,90.7,34700.0,90.64,90.7,90.51,90.7,34700.0
2005-01-13 11:30:00,90.7,90.75,90.6,90.67,74500.0,90.7,90.75,90.6,90.67,74500.0
2005-01-13 12:00:00,90.66,90.7,90.62,90.68,8300.0,90.66,90.7,90.62,90.68,8300.0
2005-01-13 12:30:00,90.69,90.69,90.61,90.67,12500.0,90.69,90.69,90.61,90.67,12500.0
2005-01-13 13:00:00,90.67,90.69,90.55,90.6,28800.0,90.67,90.69,90.55,90.6,28800.0
2005-01-13 13:30:00,90.61,90.61,90.46,90.5,120400.0,90.61,90.61,90.46,90.5,120400.0
2005-01-13 14:00:00,90.5,90.73,90.46,90.68,43300.0,90.5,90.73,90.46,90.68,43300.0
2005-01-13 14:30:00,90.68,90.68,90.51,90.52,32300.0,90.68,90.68,90.51,90.52,32300.0
2005-01-13 15:00:00,90.52,90.59,90.3,90.33,87000.0,90.52,90.59,90.3,90.33,87000.0
2005-01-13 15:30:00,90.3,90.41,90.17,90.36,67900.0,90.3,90.41,90.17,90.36,67900.0
2005-01-14 09:30:00,90.42,90.55,90.23,90.45,94200.0,90.42,90.55,90.23,90.45,94200.0
2005-01-14 10:00:00,90.43,90.56,90.36,90.56,100300.0,90.43,90.56,90.36,90.56,100300.0
2005-01-14 10:30:00,90.6,90.7,90.52,90.54,16000.0,90.6,90.7,90.52,90.54,16000.0
2005-01-14 11:00:00,90.6,90.74,90.57,90.61,13300.0,90.6,90.74,90.57,90.61,13300.0
2005-01-14 11:30:00,90.64,90.7,90.5,90.58,22900.0,90.64,90.7,90.5,90.58,22900.0
2005-01-14 12:00:00,90.58,90.74,90.58,90.67,20200.0,90.58,90.74,90.58,90.67,20200.0
2005-01-14 12:30:00,90.69,90.74,90.65,90.67,34600.0,90.69,90.74,90.65,90.67,34600.0
2005-01-14 13:00:00,90.67,90.73,90.64,90.72,29200.0,90.67,90.73,90.64,90.72,29200.0
2005-01-14 13:30:00,90.72,90.73,90.69,90.7,19300.0,90.72,90.73,90.69,90.7,19300.0
2005-01-14 14:00:00,90.72,90.73,90.65,90.69,19300.0,90.72,90.73,90.65,90.69,19300.0
2005-01-14 14:30:00,90.68,90.73,90.6,90.73,43500.0,90.68,90.73,90.6,90.73,43500.0
2005-01-14 15:00:00,90.74,90.74,90.65,90.68,27800.0,90.74,90.74,90.65,90.68,27800.0
2005-01-14 15:30:00,90.68,90.71,90.56,90.69,88500.0,90.68,90.71,90.56,90.69,88500.0
2005-01-18 09:30:00,90.69,90.82,90.25,90.28,44200.0,90.69,90.82,90.25,90.28,44200.0
2005-01-18 10:00:00,90.34,90.81,90.15,90.81,36700.0,90.34,90.81,90.15,90.81,36700.0
2005-01-18 10:30:00,90.81,91.27,90.79,91.23,129100.0,90.81,91.27,90.79,91.23,129100.0
2005-01-18 11:00:00,91.23,91.38,91.05,91.22,37900.0,91.23,91.38,91.05,91.22,37900.0
2005-01-18 11:30:00,91.2,91.22,90.98,91.01,36900.0,91.2,91.22,90.98,91.01,36900.0
2005-01-18 12:00:00,91.01,91.11,90.94,90.98,40200.0,91.01,91.11,90.94,90.98,40200.0
2005-01-18 12:30:00,90.98,91.07,90.97,91.0,29000.0,90.98,91.07,90.97,91.0,29000.0
2005-01-18 13:00:00,91.04,91.05,90.91,91.0,21700.0,91.04,91.05,90.91,91.0,21700.0
2005-01-18 13:30:00,90.99,91.18,90.96,91.03,22200.0,90.99,91.18,90.96,91.03,22200.0
2005-01-18 14:00:00,91.05,91.17,90.87,91.0,53800.0,91.05,91.17,90.87,91.0,53800.0
2005-01-18 14:30:00,91.0,91.1,90.86,90.89,47800.0,91.0,91.1,90.86,90.89,47800.0
2005-01-18 15:00:00,90.89,91.17,90.89,91.17,62300.0,90.89,91.17,90.89,91.17,62300.0
2005-01-18 15:30:00,91.17,91.25,91.08,91.24,62300.0,91.17,91.25,91.08,91.24,62300.0
2005-01-19 09:30:00,91.3,91.3,91.04,91.26,48800.0,91.3,91.3,91.04,91.26,48800.0
2005-01-19 10:00:00,91.26,91.32,90.99,91.32,62700.0,91.26,91.32,90.99,91.32,62700.0
2005-01-19 10:30:00,91.33,91.42,91.07,91.25,39300.0,91.33,91.42,91.07,91.25,39300.0
2005-01-19 11:00:00,91.25,91.34,91.16,91.26,21000.0,91.25,91.34,91.16,91.26,21000.0
2005-01-19 11:30:00,91.26,91.44,91.25,91.25,35000.0,91.26,91.44,91.25,91.25,35000.0
2005-01-19 12:00:00,91.25,91.34,91.07,91.15,28100.0,91.25,91.34,91.07,91.15,28100.0
2005-01-19 12:30:00,91.15,91.3,91.08,91.29,13100.0,91.15,91.3,91.08,91.29,13100.0
2005-01-19 13:00:00,91.29,91.38,91.25,91.32,20000.0,91.29,91.38,91.25,91.32,20000.0
2005-01-19 13:30:00,91.32,91.33,91.17,91.24,15200.0,91.32,91.33,91.17,91.24,15200.0
2005-01-19 14:00:00,91.25,91.35,91.19,91.32,29300.0,91.25,91.35,91.19,91.32,29300.0
2005-01-19 14:30:00,91.34,91.36,91.16,91.34,23600.0,91.34,91.36,91.16,91.34,23600.0
2005-01-19 15:00:00,91.34,91.39,91.21,91.21,47700.0,91.34,91.39,91.21,91.21,47700.0
2005-01-19 15:30:00,91.13,91.29,91.09,91.13,49900.0,91.13,91.29,91.09,91.13,49900.0
2005-01-20 09:30:00,89.6,90.52,89.4,90.41,160300.0,89.6,90.52,89.4,90.41,160300.0
2005-01-20 10:00:00,90.39,90.69,90.34,90.55,72500.0,90.39,90.69,90.34,90.55,72500.0
2005-01-20 10:30:00,90.53,90.61,90.4,90.42,100700.0,90.53,90.61,90.4,90.42,100700.0
2005-01-20 11:00:00,90.42,90.6,90.34,90.43,141200.0,90.42,90.6,90.34,90.43,141200.0
2005-01-20 11:30:00,90.43,90.71,90.37,90.57,60400.0,90.43,90.71,90.37,90.57,60400.0
2005-01-20 12:00:00,90.56,90.57,90.42,90.55,59500.0,90.56,90.57,90.42,90.55,59500.0
2005-01-20 12:30:00,90.55,90.57,90.38,90.45,36900.0,90.55,90.57,90.38,90.45,36900.0
2005-01-20 13:00:00,90.45,90.51,90.3,90.37,70200.0,90.45,90.51,90.3,90.37,70200.0
2005-01-20 13:30:00,90.36,90.36,90.16,90.29,52700.0,90.36,90.36,90.16,90.29,52700.0
2005-01-20 14:00:00,90.29,90.55,90.27,90.42,74300.0,90.29,90.55,90.27,90.42,74300.0
2005-01-20 14:30:00,90.43,90.51,90.3,90.44,83300.0,90.43,90.51,90.3,90.44,83300.0
2005-01-20 15:00:00,90.4,90.43,90.1,90.12,95000.0,90.4,90.43,90.1,90.12,95000.0
2005-01-20 15:30:00,90.12,90.32,90.12,90.24,88900.0,90.12,90.32,90.12,90.24,88900.0
2005-01-21 09:30:00,90.27,90.75,90.27,90.72,94100.0,90.27,90.75,90.27,90.72,94100.0
2005-01-21 10:00:00,90.74,91.18,90.6,90.73,115100.0,90.74,91.18,90.6,90.73,115100.0
2005-01-21 10:30:00,90.72,90.85,90.64,90.7,58500.0,90.72,90.85,90.64,90.7,58500.0
2005-01-21 11:00:00,90.74,90.98,90.71,90.88,25300.0,90.74,90.98,90.71,90.88,25300.0
2005-01-21 11:30:00,90.9,90.91,90.67,90.74,19700.0,90.9,90.91,90.67,90.74,19700.0
2005-01-21 12:00:00,90.76,90.77,90.64,90.66,24600.0,90.76,90.77,90.64,90.66,24600.0
2005-01-21 12:30:00,90.64,90.64,90.48,90.48,22400.0,90.64,90.64,90.48,90.48,22400.0
2005-01-21 13:00:00,90.49,90.55,90.4,90.47,21900.0,90.49,90.55,90.4,90.47,21900.0
2005-01-21 13:30:00,90.48,90.55,90.29,90.49,43200.0,90.48,90.55,90.29,90.49,43200.0
2005-01-21 14:00:00,90.5,90.51,90.35,90.45,32100.0,90.5,90.51,90.35,90.45,32100.0
2005-01-21 14:30:00,90.45,90.49,90.2,90.27,30500.0,90.45,90.49,90.2,90.27,30500.0
2005-01-21 15:00:00,90.27,90.31,90.0,90.16,55700.0,90.27,90.31,90.0,90.16,55700.0
2005-01-21 15:30:00,90.15,90.21,89.91,90.0,72600.0,90.15,90.21,89.91,90.0,72600.0
2005-01-24 09:30:00,89.98,90.2,89.75,89.87,61700.0,89.98,90.2,89.75,89.87,61700.0
2005-01-24 10:00:00,89.87,89.87,89.41,89.48,63600.0,89.87,89.87,89.41,89.48,63600.0
2005-01-24 10:30:00,89.42,89.71,89.4,89.51,49100.0,89.42,89.71,89.4,89.51,49100.0
2005-01-24 11:00:00,89.51,89.9,89.45,89.71,95900.0,89.51,89.9,89.45,89.71,95900.0
2005-01-24 11:30:00,89.71,89.72,89.58,89.62,20700.0,89.71,89.72,89.58,89.62,20700.0
2005-01-24 12:00:00,89.68,89.74,89.55,89.62,22700.0,89.68,89.74,89.55,89.62,22700.0
2005-01-24 12:30:00,89.58,89.75,89.56,89.69,23400.0,89.58,89.75,89.56,89.69,23400.0
2005-01-24 13:00:00,89.7,89.82,89.68,89.8,48400.0,89.7,89.82,89.68,89.8,48400.0
2005-01-24 13:30:00,89.78,89.8,89.5,89.51,38400.0,89.78,89.8,89.5,89.51,38400.0
2005-01-24 14:00:00,89.52,89.65,89.44,89.44,30100.0,89.52,89.65,89.44,89.44,30100.0
2005-01-24 14:30:00,89.44,89.47,89.34,89.34,51200.0,89.44,89.47,89.34,89.34,51200.0
2005-01-24 15:00:00,89.31,89.35,89.14,89.28,64500.0,89.31,89.35,89.14,89.28,64500.0
2005-01-24 15:30:00,89.24,89.25,88.9,88.96,109200.0,89.24,89.25,88.9,88.96,109200.0
2005-01-25 09:30:00,89.22,89.8,89.01,89.49,38100.0,89.22,89.8,89.01,89.49,38100.0
2005-01-25 10:00:00,89.49,89.89,89.44,89.83,40600.0,89.49,89.89,89.44,89.83,40600.0
2005-01-25 10:30:00,89.83,89.97,89.76,89.96,53800.0,89.83,89.97,89.76,89.96,53800.0
2005-01-25 11:00:00,89.96,89.96,89.82,89.92,21100.0,89.96,89.96,89.82,89.92,21100.0
2005-01-25 11:30:00,89.92,89.96,89.54,89.69,49400.0,89.92,89.96,89.54,89.69,49400.0
2005-01-25 12:00:00,89.69,89.75,89.57,89.6,16100.0,89.69,89.75,89.57,89.6,16100.0
2005-01-25 12:30:00,89.61,89.73,89.61,89.64,20200.0,89.61,89.73,89.61,89.64,20200.0
2005-01-25 13:00:00,89.65,89.84,89.65,89.72,16000.0,89.65,89.84,89.65,89.72,16000.0
2005-01-25 13:30:00,89.71,89.72,89.56,89.67,23100.0,89.71,89.72,89.56,89.67,23100.0
2005-01-25 14:00:00,89.67,89.76,89.56,89.56,20600.0,89.67,89.76,89.56,89.56,20600.0
2005-01-25 14:30:00,89.58,89.69,89.53,89.69,28300.0,89.58,89.69,89.53,89.69,28300.0
2005-01-25 15:00:00,89.7,89.78,89.55,89.64,30800.0,89.7,89.78,89.55,89.64,30800.0
2005-01-25 15:30:00,89.63,89.64,89.5,89.62,44900.0,89.63,89.64,89.5,89.62,44900.0
2005-01-26 09:30:00,89.65,89.94,89.65,89.84,24100.0,89.65,89.94,89.65,89.84,24100.0
2005-01-26 10:00:00,89.84,90.0,89.76,89.79,29300.0,89.84,90.0,89.76,89.79,29300.0
2005-01-26 10:30:00,89.8,89.82,89.72,89.78,20200.0,89.8,89.82,89.72,89.78,20200.0
2005-01-26 11:00:00,89.75,89.78,89.48,89.65,33100.0,89.75,89.78,89.48,89.65,33100.0
2005-01-26 11:30:00,89.57,89.58,89.32,89.37,51700.0,89.57,89.58,89.32,89.37,51700.0
2005-01-26 12:00:00,89.37,89.39,89.12,89.28,36300.0,89.37,89.39,89.12,89.28,36300.0
2005-01-26 12:30:00,89.29,89.44,89.25,89.44,35300.0,89.29,89.44,89.25,89.44,35300.0
2005-01-26 13:00:00,89.45,89.62,89.42,89.6,53700.0,89.45,89.62,89.42,89.6,53700.0
2005-01-26 13:30:00,89.59,89.6,89.48,89.55,40700.0,89.59,89.6,89.48,89.55,40700.0
2005-01-26 14:00:00,89.55,89.6,89.43,89.43,51900.0,89.55,89.6,89.43,89.43,51900.0
2005-01-26 14:30:00,89.41,89.61,89.4,89.57,25100.0,89.41,89.61,89.4,89.57,25100.0
2005-01-26 15:00:00,89.57,89.61,89.36,89.52,147200.0,89.57,89.61,89.36,89.52,147200.0
2005-01-26 15:30:00,89.54,89.93,89.54,89.93,56000.0,89.54,89.93,89.54,89.93,56000.0
2005-01-27 09:30:00,89.94,90.27,89.7,89.84,37900.0,89.94,90.27,89.7,89.84,37900.0
2005-01-27 10:00:00,89.9,89.97,89.68,89.73,28100.0,89.9,89.97,89.68,89.73,28100.0
2005-01-27 10:30:00,89.69,89.85,89.69,89.75,31700.0,89.69,89.85,89.69,89.75,31700.0
2005-01-27 11:00:00,89.75,89.89,89.75,89.84,31300.0,89.75,89.89,89.75,89.84,31300.0
2005-01-27 11:30:00,89.84,89.9,89.82,89.82,27100.0,89.84,89.9,89.82,89.82,27100.0
2005-01-27 12:00:00,89.82,89.83,89.61,89.67,18200.0,89.82,89.83,89.61,89.67,18200.0
2005-01-27 12:30:00,89.63,89.75,89.58,89.71,25200.0,89.63,89.75,89.58,89.71,25200.0
2005-01-27 13:00:00,89.67,89.69,89.48,89.48,10100.0,89.67,89.69,89.48,89.48,10100.0
2005-01-27 13:30:00,89.46,89.48,89.24,89.3,14500.0,89.46,89.48,89.24,89.3,14500.0
2005-01-27 14:00:00,89.29,89.5,89.25,89.45,13700.0,89.29,89.5,89.25,89.45,13700.0
2005-01-27 14:30:00,89.49,89.54,89.36,89.4,33200.0,89.49,89.54,89.36,89.4,33200.0
2005-01-27 15:00:00,89.4,89.71,89.35,89.7,38500.0,89.4,89.71,89.35,89.7,38500.0
2005-01-27 15:30:00,89.67,89.7,89.5,89.64,46900.0,89.67,89.7,89.5,89.64,46900.0
2005-01-28 09:30:00,89.82,89.91,89.31,89.38,14800.0,89.82,89.91,89.31,89.38,14800.0
2005-01-28 10:00:00,89.35,89.65,89.35,89.58,35500.0,89.35,89.65,89.35,89.58,35500.0
2005-01-28 10:30:00,89.58,89.6,89.12,89.12,12200.0,89.58,89.6,89.12,89.12,12200.0
2005-01-28 11:00:00,89.12,89.13,88.67,88.69,41200.0,89.12,89.13,88.67,88.69,41200.0
2005-01-28 11:30:00,88.69,88.8,88.62,88.63,41200.0,88.69,88.8,88.62,88.63,41200.0
2005-01-28 12:00:00,88.63,88.8,88.63,88.67,23200.0,88.63,88.8,88.63,88.67,23200.0
2005-01-28 12:30:00,88.67,88.72,88.26,88.27,69200.0,88.67,88.72,88.26,88.27,69200.0
2005-01-28 13:00:00,88.27,88.42,88.26,88.38,40000.0,88.27,88.42,88.26,88.38,40000.0
2005-01-28 13:30:00,88.35,88.37,88.01,88.03,68300.0,88.35,88.37,88.01,88.03,68300.0
2005-01-28 14:00:00,88.03,88.32,88.02,88.32,51400.0,88.03,88.32,88.02,88.32,51400.0
2005-01-28 14:30:00,88.25,88.41,88.15,88.29,63800.0,88.25,88.41,88.15,88.29,63800.0
2005-01-28 15:00:00,88.29,88.47,88.26,88.45,46900.0,88.29,88.47,88.26,88.45,46900.0
2005-01-28 15:30:00,88.43,88.6,88.43,88.54,95200.0,88.43,88.6,88.43,88.54,95200.0
2005-01-31 09:30:00,88.75,89.3,88.52,89.07,142200.0,88.75,89.3,88.52,89.07,142200.0
2005-01-31 10:00:00,89.01,89.07,88.82,88.83,66300.0,89.01,89.07,88.82,88.83,66300.0
2005-01-31 10:30:00,88.95,88.96,88.81,88.89,21200.0,88.95,88.96,88.81,88.89,21200.0
2005-01-31 11:00:00,88.88,89.0,88.85,88.98,51200.0,88.88,89.0,88.85,88.98,51200.0
2005-01-31 11:30:00,88.98,89.15,88.95,89.07,51600.0,88.98,89.15,88.95,89.07,51600.0
2005-01-31 12:00:00,89.13,89.35,89.07,89.3,61500.0,89.13,89.35,89.07,89.3,61500.0
2005-01-31 12:30:00,89.3,89.43,89.09,89.09,27400.0,89.3,89.43,89.09,89.09,27400.0
2005-01-31 13:00:00,89.09,89.21,88.9,89.15,27900.0,89.09,89.21,88.9,89.15,27900.0
2005-01-31 13:30:00,89.17,89.24,89.0,89.2,20400.0,89.17,89.24,89.0,89.2,20400.0
2005-01-31 14:00:00,89.14,89.25,89.12,89.2,29100.0,89.14,89.25,89.12,89.2,29100.0
2005-01-31 14:30:00,89.17,89.27,89.16,89.21,31800.0,89.17,89.27,89.16,89.21,31800.0
2005-01-31 15:00:00,89.19,89.24,89.06,89.21,38900.0,89.19,89.24,89.06,89.21,38900.0
2005-01-31 15:30:00,89.21,89.25,89.16,89.23,87200.0,89.21,89.25,89.16,89.23,87200.0
2005-02-01 09:30:00,89.35,89.75,88.96,89.19,76500.0,89.35,89.75,88.96,89.19,76500.0
2005-02-01 10:00:00,89.18,89.75,89.12,89.73,65200.0,89.18,89.75,89.12,89.73,65200.0
2005-02-01 10:30:00,89.67,89.73,89.53,89.62,55600.0,89.67,89.73,89.53,89.62,55600.0
2005-02-01 11:00:00,89.61,89.65,89.45,89.58,77300.0,89.61,89.65,89.45,89.58,77300.0
2005-02-01 11:30:00,89.58,89.68,89.57,89.58,51400.0,89.58,89.68,89.57,89.58,51400.0
2005-02-01 12:00:00,89.58,89.85,89.57,89.84,113700.0,89.58,89.85,89.57,89.84,113700.0
2005-02-01 12:30:00,89.84,90.07,89.82,89.96,89100.0,89.84,90.07,89.82,89.96,89100.0
2005-02-01 13:00:00,89.96,89.99,89.86,89.96,74200.0,89.96,89.99,89.86,89.96,74200.0
2005-02-01 13:30:00,89.95,90.0,89.88,90.0,64900.0,89.95,90.0,89.88,90.0,64900.0
2005-02-01 14:00:00,90.0,90.13,89.93,90.0,99100.0,90.0,90.13,89.93,90.0,99100.0
2005-02-01 14:30:00,90.0,90.08,89.9,89.96,75300.0,90.0,90.08,89.9,89.96,75300.0
2005-02-01 15:00:00,89.96,89.96,89.75,89.75,41600.0,89.96,89.96,89.75,89.75,41600.0
2005-02-01 15:30:00,89.75,89.93,89.75,89.79,61300.0,89.75,89.93,89.75,89.79,61300.0
2005-02-02 09:30:00,89.51,90.5,89.51,90.47,180700.0,89.51,90.5,89.51,90.47,180700.0
2005-02-02 10:00:00,90.47,90.62,90.34,90.49,88800.0,90.47,90.62,90.34,90.49,88800.0
2005-02-02 10:30:00,90.49,91.19,90.45,91.18,154800.0,90.49,91.19,90.45,91.18,154800.0
2005-02-02 11:00:00,91.16,91.38,90.95,91.33,81200.0,91.16,91.38,90.95,91.33,81200.0
2005-02-02 11:30:00,91.31,91.79,91.1,91.65,111200.0,91.31,91.79,91.1,91.65,111200.0
2005-02-02 12:00:00,91.65,91.78,91.4,91.68,74000.0,91.65,91.78,91.4,91.68,74000.0
2005-02-02 12:30:00,91.68,91.7,91.6,91.64,13300.0,91.68,91.7,91.6,91.64,13300.0
2005-02-02 13:00:00,91.64,91.67,91.48,91.5,13500.0,91.64,91.67,91.48,91.5,13500.0
2005-02-02 13:30:00,91.49,91.58,91.47,91.49,28200.0,91.49,91.58,91.47,91.49,28200.0
2005-02-02 14:00:00,91.5,91.55,91.35,91.44,102900.0,91.5,91.55,91.35,91.44,102900.0
2005-02-02 14:30:00,91.44,91.58,91.4,91.5,86700.0,91.44,91.58,91.4,91.5,86700.0
2005-02-02 15:00:00,91.5,91.53,91.35,91.42,68800.0,91.5,91.53,91.35,91.42,68800.0
2005-02-02 15:30:00,91.43,91.7,91.43,91.61,81300.0,91.43,91.7,91.43,91.61,81300.0
2005-02-03 09:30:00,91.49,92.32,91.49,92.26,96900.0,91.49,92.32,91.49,92.26,96900.0
2005-02-03 10:00:00,92.26,92.3,91.93,92.02,75400.0,92.26,92.3,91.93,92.02,75400.0
2005-02-03 10:30:00,92.05,92.62,92.0,92.41,73200.0,92.05,92.62,92.0,92.41,73200.0
2005-02-03 11:00:00,92.44,92.75,92.3,92.52,80600.0,92.44,92.75,92.3,92.52,80600.0
2005-02-03 11:30:00,92.5,92.81,92.49,92.52,53600.0,92.5,92.81,92.49,92.52,53600.0
2005-02-03 12:00:00,92.52,92.88,92.52,92.72,56900.0,92.52,92.88,92.52,92.72,56900.0
2005-02-03 12:30:00,92.72,92.79,92.66,92.66,111600.0,92.72,92.79,92.66,92.66,111600.0
2005-02-03 13:00:00,92.66,92.88,92.63,92.85,51600.0,92.66,92.88,92.63,92.85,51600.0
2005-02-03 13:30:00,92.85,92.9,92.7,92.87,55400.0,92.85,92.9,92.7,92.87,55400.0
2005-02-03 14:00:00,92.89,93.26,92.87,93.1,72900.0,92.89,93.26,92.87,93.1,72900.0
2005-02-03 14:30:00,93.09,93.3,93.09,93.27,64000.0,93.09,93.3,93.09,93.27,64000.0
2005-02-03 15:00:00,93.26,93.42,93.13,93.38,104600.0,93.26,93.42,93.13,93.38,104600.0
2005-02-03 15:30:00,93.32,93.71,93.3,93.39,138500.0,93.32,93.71,93.3,93.39,138500.0
2005-02-04 09:30:00,93.36,94.3,93.15,94.07,101300.0,93.36,94.3,93.15,94.07,101300.0
2005-02-04 10:00:00,94.09,94.9,94.09,94.77,139300.0,94.09,94.9,94.09,94.77,139300.0
2005-02-04 10:30:00,94.78,94.81,94.48,94.56,111300.0,94.78,94.81,94.48,94.56,111300.0
2005-02-04 11:00:00,94.56,94.72,94.5,94.72,41100.0,94.56,94.72,94.5,94.72,41100.0
2005-02-04 11:30:00,94.75,95.39,94.75,95.23,60700.0,94.75,95.39,94.75,95.23,60700.0
2005-02-04 12:00:00,95.24,95.29,95.07,95.16,54700.0,95.24,95.29,95.07,95.16,54700.0
2005-02-04 12:30:00,95.16,95.46,95.13,95.46,40800.0,95.16,95.46,95.13,95.46,40800.0
2005-02-04 13:00:00,95.46,95.59,95.4,95.56,36200.0,95.46,95.59,95.4,95.56,36200.0
2005-02-04 13:30:00,95.54,95.76,95.45,95.75,76700.0,95.54,95.76,95.45,95.75,76700.0
2005-02-04 14:00:00,95.76,96.06,95.76,95.79,85000.0,95.76,96.06,95.76,95.79,85000.0
2005-02-04 14:30:00,95.79,95.79,95.5,95.71,56900.0,95.79,95.79,95.5,95.71,56900.0
2005-02-04 15:00:00,95.7,95.89,95.7,95.89,119300.0,95.7,95.89,95.7,95.89,119300.0
2005-02-04 15:30:00,95.89,96.0,95.74,95.95,154400.0,95.89,96.0,95.74,95.95,154400.0
2005-02-07 09:30:00,95.96,96.25,95.95,96.2,29700.0,95.96,96.25,95.95,96.2,29700.0
2005-02-07 10:00:00,96.2,96.2,95.9,95.91,27800.0,96.2,96.2,95.9,95.91,27800.0
2005-02-07 10:30:00,95.91,95.94,95.5,95.5,45400.0,95.91,95.94,95.5,95.5,45400.0
2005-02-07 11:00:00,95.5,95.69,95.5,95.59,17100.0,95.5,95.69,95.5,95.59,17100.0
2005-02-07 11:30:00,95.64,95.65,95.48,95.51,21100.0,95.64,95.65,95.48,95.51,21100.0
2005-02-07 12:00:00,95.54,95.54,95.25,95.43,17500.0,95.54,95.54,95.25,95.43,17500.0
2005-02-07 12:30:00,95.43,95.47,95.3,95.41,10300.0,95.43,95.47,95.3,95.41,10300.0
2005-02-07 13:00:00,95.45,95.46,95.29,95.29,9000.0,95.45,95.46,95.29,95.29,9000.0
2005-02-07 13:30:00,95.3,95.3,95.21,95.21,9700.0,95.3,95.3,95.21,95.21,9700.0
2005-02-07 14:00:00,95.22,95.38,95.18,95.37,24100.0,95.22,95.38,95.18,95.37,24100.0
2005-02-07 14:30:00,95.39,95.39,95.26,95.32,23100.0,95.39,95.39,95.26,95.32,23100.0
2005-02-07 15:00:00,95.31,95.45,95.22,95.42,28200.0,95.31,95.45,95.22,95.42,28200.0
2005-02-07 15:30:00,95.42,95.45,95.27,95.27,27700.0,95.42,95.45,95.27,95.27,27700.0
2005-02-08 09:30:00,94.95,95.15,94.56,95.08,68700.0,94.95,95.15,94.56,95.08,68700.0
2005-02-08 10:00:00,95.15,95.41,95.04,95.05,27000.0,95.15,95.41,95.04,95.05,27000.0
2005-02-08 10:30:00,95.03,95.22,95.03,95.12,25300.0,95.03,95.22,95.03,95.12,25300.0
2005-02-08 11:00:00,95.12,95.29,95.12,95.23,16500.0,95.12,95.29,95.12,95.23,16500.0
2005-02-08 11:30:00,95.23,95.25,95.09,95.14,32900.0,95.23,95.25,95.09,95.14,32900.0
2005-02-08 12:00:00,95.13,95.15,94.84,94.87,47900.0,95.13,95.15,94.84,94.87,47900.0
2005-02-08 12:30:00,94.87,95.01,94.84,95.01,32500.0,94.87,95.01,94.84,95.01,32500.0
2005-02-08 13:00:00,95.0,95.09,94.96,94.97,13300.0,95.0,95.09,94.96,94.97,13300.0
2005-02-08 13:30:00,94.97,94.98,94.84,94.88,13900.0,94.97,94.98,94.84,94.88,13900.0
2005-02-08 14:00:00,94.86,94.99,94.49,94.98,56000.0,94.86,94.99,94.49,94.98,56000.0
2005-02-08 14:30:00,94.97,94.97,94.75,94.75,20100.0,94.97,94.97,94.75,94.75,20100.0
2005-02-08 15:00:00,94.8,95.02,94.8,95.0,16000.0,94.8,95.02,94.8,95.0,16000.0
2005-02-08 15:30:00,95.0,95.24,94.95,94.99,33900.0,95.0,95.24,94.95,94.99,33900.0
2005-02-09 09:30:00,95.02,95.25,94.81,94.98,11100.0,95.02,95.25,94.81,94.98,11100.0
2005-02-09 10:00:00,94.95,95.23,94.6,94.62,21300.0,94.95,95.23,94.6,94.62,21300.0
2005-02-09 10:30:00,94.68,94.68,94.01,94.21,25500.0,94.68,94.68,94.01,94.21,25500.0
2005-02-09 11:00:00,94.16,94.32,93.84,93.97,35700.0,94.16,94.32,93.84,93.97,35700.0
2005-02-09 11:30:00,93.9,94.07,93.85,93.99,18700.0,93.9,94.07,93.85,93.99,18700.0
2005-02-09 12:00:00,94.02,94.2,94.01,94.09,17600.0,94.02,94.2,94.01,94.09,17600.0
2005-02-09 12:30:00,94.1,94.25,94.1,94.21,8000.0,94.1,94.25,94.1,94.21,8000.0
2005-02-09 13:00:00,94.22,94.37,94.16,94.37,13100.0,94.22,94.37,94.16,94.37,13100.0
2005-02-09 13:30:00,94.32,94.42,94.22,94.31,13100.0,94.32,94.42,94.22,94.31,13100.0
2005-02-09 14:00:00,94.31,94.34,94.08,94.09,17800.0,94.31,94.34,94.08,94.09,17800.0
2005-02-09 14:30:00,94.09,94.14,94.03,94.06,16500.0,94.09,94.14,94.03,94.06,16500.0
2005-02-09 15:00:00,94.09,94.15,93.93,94.02,29100.0,94.09,94.15,93.93,94.02,29100.0
2005-02-09 15:30:00,94.02,94.08,93.87,93.88,43500.0,94.02,94.08,93.87,93.88,43500.0
2005-02-10 09:30:00,94.0,94.37,93.75,93.83,38300.0,94.0,94.37,93.75,93.83,38300.0
2005-02-10 10:00:00,93.83,93.9,93.75,93.81,14700.0,93.83,93.9,93.75,93.81,14700.0
2005-02-10 10:30:00,93.8,93.89,93.8,93.86,16300.0,93.8,93.89,93.8,93.86,16300.0
2005-02-10 11:00:00,93.88,93.88,93.65,93.7,12200.0,93.88,93.88,93.65,93.7,12200.0
2005-02-10 11:30:00,93.7,93.9,93.67,93.89,32700.0,93.7,93.9,93.67,93.89,32700.0
2005-02-10 12:00:00,93.89,93.99,93.86,93.93,26500.0,93.89,93.99,93.86,93.93,26500.0
2005-02-10 12:30:00,93.97,94.13,93.97,94.09,7800.0,93.97,94.13,93.97,94.09,7800.0
2005-02-10 13:00:00,94.11,94.19,93.98,94.19,9400.0,94.11,94.19,93.98,94.19,9400.0
2005-02-10 13:30:00,94.18,94.33,94.12,94.3,14600.0,94.18,94.33,94.12,94.3,14600.0
2005-02-10 14:00:00,94.29,94.35,94.25,94.32,9500.0,94.29,94.35,94.25,94.32,9500.0
2005-02-10 14:30:00,94.33,94.44,94.22,94.39,22500.0,94.33,94.44,94.22,94.39,22500.0
2005-02-10 15:00:00,94.37,94.56,94.37,94.56,16300.0,94.37,94.56,94.37,94.56,16300.0
2005-02-10 15:30:00,94.55,94.56,94.45,94.49,27200.0,94.55,94.56,94.45,94.49,27200.0
2005-02-11 09:30:00,94.5,94.52,94.03,94.03,10300.0,94.5,94.52,94.03,94.03,10300.0
2005-02-11 10:00:00,94.03,94.39,94.03,94.39,21000.0,94.03,94.39,94.03,94.39,21000.0
2005-02-11 10:30:00,94.39,94.48,94.23,94.45,14200.0,94.39,94.48,94.23,94.45,14200.0
2005-02-11 11:00:00,94.45,95.19,94.43,95.16,49300.0,94.45,95.19,94.43,95.16,49300.0
2005-02-11 11:30:00,95.17,95.17,94.9,95.04,56800.0,95.17,95.17,94.9,95.04,56800.0
2005-02-11 12:00:00,95.04,95.06,94.74,94.95,15500.0,95.04,95.06,94.74,94.95,15500.0
2005-02-11 12:30:00,94.95,95.0,94.69,94.78,23200.0,94.95,95.0,94.69,94.78,23200.0
2005-02-11 13:00:00,94.76,94.95,94.69,94.86,12000.0,94.76,94.95,94.69,94.86,12000.0
2005-02-11 13:30:00,94.87,95.21,94.81,95.16,21800.0,94.87,95.21,94.81,95.16,21800.0
2005-02-11 14:00:00,95.12,95.25,95.04,95.21,10700.0,95.12,95.25,95.04,95.21,10700.0
2005-02-11 14:30:00,95.2,95.24,95.17,95.18,16000.0,95.2,95.24,95.17,95.18,16000.0
2005-02-11 15:00:00,95.18,95.32,95.16,95.2,49400.0,95.18,95.32,95.16,95.2,49400.0
2005-02-11 15:30:00,95.21,95.21,94.9,94.94,32000.0,95.21,95.21,94.9,94.94,32000.0
2005-02-14 09:30:00,94.7,94.71,94.18,94.47,17400.0,94.7,94.71,94.18,94.47,17400.0
2005-02-14 10:00:00,94.54,94.72,94.45,94.62,27100.0,94.54,94.72,94.45,94.62,27100.0
2005-02-14 10:30:00,94.61,94.69,94.57,94.68,17000.0,94.61,94.69,94.57,94.68,17000.0
2005-02-14 11:00:00,94.69,94.79,94.61,94.65,16300.0,94.69,94.79,94.61,94.65,16300.0
2005-02-14 11:30:00,94.63,94.71,94.59,94.59,9300.0,94.63,94.71,94.59,94.59,9300.0
2005-02-14 12:00:00,94.57,94.8,94.47,94.8,12300.0,94.57,94.8,94.47,94.8,12300.0
2005-02-14 12:30:00,94.82,94.88,94.72,94.75,9100.0,94.82,94.88,94.72,94.75,9100.0
2005-02-14 13:00:00,94.76,94.89,94.68,94.79,16000.0,94.76,94.89,94.68,94.79,16000.0
2005-02-14 13:30:00,94.78,94.84,94.65,94.71,12200.0,94.78,94.84,94.65,94.71,12200.0
2005-02-14 14:00:00,94.69,94.72,94.54,94.72,18000.0,94.69,94.72,94.54,94.72,18000.0
2005-02-14 14:30:00,94.75,94.96,94.71,94.93,21700.0,94.75,94.96,94.71,94.93,21700.0
2005-02-14 15:00:00,94.95,95.14,94.93,95.11,27400.0,94.95,95.14,94.93,95.11,27400.0
2005-02-14 15:30:00,95.11,95.21,94.99,95.02,43800.0,95.11,95.21,94.99,95.02,43800.0
2005-02-15 09:30:00,95.01,95.9,94.9,95.4,51900.0,95.01,95.9,94.9,95.4,51900.0
2005-02-15 10:00:00,95.47,95.47,95.0,95.0,31300.0,95.47,95.47,95.0,95.0,31300.0
2005-02-15 10:30:00,94.97,95.4,94.97,95.21,32400.0,94.97,95.4,94.97,95.21,32400.0
2005-02-15 11:00:00,95.27,95.43,95.25,95.43,35400.0,95.27,95.43,95.25,95.43,35400.0
2005-02-15 11:30:00,95.43,95.44,95.17,95.3,30600.0,95.43,95.44,95.17,95.3,30600.0
2005-02-15 12:00:00,95.25,95.42,95.2,95.25,11000.0,95.25,95.42,95.2,95.25,11000.0
2005-02-15 12:30:00,95.22,95.27,95.11,95.12,6700.0,95.22,95.27,95.11,95.12,6700.0
2005-02-15 13:00:00,95.12,95.22,94.9,95.02,20900.0,95.12,95.22,94.9,95.02,20900.0
2005-02-15 13:30:00,94.99,95.0,94.77,94.87,24500.0,94.99,95.0,94.77,94.87,24500.0
2005-02-15 14:00:00,94.85,95.0,94.83,94.98,25300.0,94.85,95.0,94.83,94.98,25300.0
2005-02-15 14:30:00,94.98,95.05,94.9,95.02,17500.0,94.98,95.05,94.9,95.02,17500.0
2005-02-15 15:00:00,95.04,95.11,94.94,95.02,25400.0,95.04,95.11,94.94,95.02,25400.0
2005-02-15 15:30:00,95.03,95.18,95.03,95.15,27500.0,95.03,95.18,95.03,95.15,27500.0
2005-02-16 09:30:00,95.22,95.67,95.1,95.15,40700.0,95.22,95.67,95.1,95.15,40700.0
2005-02-16 10:00:00,95.15,95.4,95.0,95.18,44600.0,95.15,95.4,95.0,95.18,44600.0
2005-02-16 10:30:00,95.11,95.36,95.05,95.36,35700.0,95.11,95.36,95.05,95.36,35700.0
2005-02-16 11:00:00,95.33,95.48,95.23,95.33,43900.0,95.33,95.48,95.23,95.33,43900.0
2005-02-16 11:30:00,95.3,95.31,95.21,95.28,7800.0,95.3,95.31,95.21,95.28,7800.0
2005-02-16 12:00:00,95.23,95.28,95.1,95.11,12300.0,95.23,95.28,95.1,95.11,12300.0
2005-02-16 12:30:00,95.11,95.24,94.85,94.86,29300.0,95.11,95.24,94.85,94.86,29300.0
2005-02-16 13:00:00,94.86,94.88,94.64,94.67,39300.0,94.86,94.88,94.64,94.67,39300.0
2005-02-16 13:30:00,94.66,94.74,94.54,94.73,17700.0,94.66,94.74,94.54,94.73,17700.0
2005-02-16 14:00:00,94.74,95.02,94.74,94.92,21100.0,94.74,95.02,94.74,94.92,21100.0
2005-02-16 14:30:00,94.92,95.12,94.92,95.07,29300.0,94.92,95.12,94.92,95.07,29300.0
2005-02-16 15:00:00,95.08,95.11,94.94,95.01,30600.0,95.08,95.11,94.94,95.01,30600.0
2005-02-16 15:30:00,95.0,95.08,94.98,95.07,27400.0,95.0,95.08,94.98,95.07,27400.0
2005-02-17 09:30:00,96.4,97.45,96.4,97.3,227500.0,96.4,97.45,96.4,97.3,227500.0
2005-02-17 10:00:00,97.3,97.97,97.07,97.32,179700.0,97.3,97.97,97.07,97.32,179700.0
2005-02-17 10:30:00,97.33,97.33,96.69,96.98,172100.0,97.33,97.33,96.69,96.98,172100.0
2005-02-17 11:00:00,96.99,97.06,96.64,96.77,62000.0,96.99,97.06,96.64,96.77,62000.0
2005-02-17 11:30:00,96.78,96.98,96.66,96.72,25100.0,96.78,96.98,96.66,96.72,25100.0
2005-02-17 12:00:00,96.73,96.88,96.55,96.65,45000.0,96.73,96.88,96.55,96.65,45000.0
2005-02-17 12:30:00,96.65,96.79,96.62,96.72,26800.0,96.65,96.79,96.62,96.72,26800.0
2005-02-17 13:00:00,96.7,96.79,96.5,96.59,29700.0,96.7,96.79,96.5,96.59,29700.0
2005-02-17 13:30:00,96.62,96.62,96.11,96.23,27900.0,96.62,96.62,96.11,96.23,27900.0
2005-02-17 14:00:00,96.25,96.26,95.88,96.19,52800.0,96.25,96.26,95.88,96.19,52800.0
2005-02-17 14:30:00,96.18,96.28,95.98,95.98,44000.0,96.18,96.28,95.98,95.98,44000.0
2005-02-17 15:00:00,95.95,96.17,95.94,96.01,40300.0,95.95,96.17,95.94,96.01,40300.0
2005-02-17 15:30:00,96.01,96.09,95.98,96.0,53700.0,96.01,96.09,95.98,96.0,53700.0
2005-02-18 09:30:00,96.15,96.15,95.28,95.37,93200.0,96.15,96.15,95.28,95.37,93200.0
2005-02-18 10:00:00,95.38,95.51,95.22,95.28,38100.0,95.38,95.51,95.22,95.28,38100.0
2005-02-18 10:30:00,95.29,95.52,95.29,95.42,34300.0,95.29,95.52,95.29,95.42,34300.0
2005-02-18 11:00:00,95.43,95.58,95.39,95.54,18400.0,95.43,95.58,95.39,95.54,18400.0
2005-02-18 11:30:00,95.54,95.63,95.39,95.45,34400.0,95.54,95.63,95.39,95.45,34400.0
2005-02-18 12:00:00,95.42,95.52,95.28,95.28,26300.0,95.42,95.52,95.28,95.28,26300.0
2005-02-18 12:30:00,95.28,95.37,95.24,95.25,22800.0,95.28,95.37,95.24,95.25,22800.0
2005-02-18 13:00:00,95.26,95.29,95.17,95.2,19100.0,95.26,95.29,95.17,95.2,19100.0
2005-02-18 13:30:00,95.23,95.23,94.85,94.95,74800.0,95.23,95.23,94.85,94.95,74800.0
2005-02-18 14:00:00,94.95,95.0,94.94,94.98,19900.0,94.95,95.0,94.94,94.98,19900.0
2005-02-18 14:30:00,94.98,95.0,94.9,94.9,45800.0,94.98,95.0,94.9,94.9,45800.0
2005-02-18 15:00:00,94.9,95.14,94.9,95.14,63600.0,94.9,95.14,94.9,95.14,63600.0
2005-02-18 15:30:00,95.14,95.14,94.91,95.04,107200.0,95.14,95.14,94.91,95.04,107200.0
2005-02-22 09:30:00,94.99,94.99,94.14,94.41,56200.0,94.99,94.99,94.14,94.41,56200.0
2005-02-22 10:00:00,94.45,94.64,94.27,94.47,32500.0,94.45,94.64,94.27,94.47,32500.0
2005-02-22 10:30:00,94.5,94.53,94.35,94.35,38600.0,94.5,94.53,94.35,94.35,38600.0
2005-02-22 11:00:00,94.32,94.39,94.22,94.26,20900.0,94.32,94.39,94.22,94.26,20900.0
2005-02-22 11:30:00,94.22,94.24,93.98,93.98,25700.0,94.22,94.24,93.98,93.98,25700.0
2005-02-22 12:00:00,93.97,93.99,93.3,93.53,42200.0,93.97,93.99,93.3,93.53,42200.0
2005-02-22 12:30:00,93.53,93.53,93.18,93.38,37300.0,93.53,93.53,93.18,93.38,37300.0
2005-02-22 13:00:00,93.35,93.55,93.26,93.46,25600.0,93.35,93.55,93.26,93.46,25600.0
2005-02-22 13:30:00,93.44,93.57,93.07,93.16,38700.0,93.44,93.57,93.07,93.16,38700.0
2005-02-22 14:00:00,93.12,93.16,92.9,93.14,31200.0,93.12,93.16,92.9,93.14,31200.0
2005-02-22 14:30:00,93.14,93.42,93.11,93.36,38400.0,93.14,93.42,93.11,93.36,38400.0
2005-02-22 15:00:00,93.38,93.38,93.07,93.09,46400.0,93.38,93.38,93.07,93.09,46400.0
2005-02-22 15:30:00,93.1,93.25,93.07,93.08,91600.0,93.1,93.25,93.07,93.08,91600.0
2005-02-23 09:30:00,93.3,93.8,93.1,93.73,47900.0,93.3,93.8,93.1,93.73,47900.0
2005-02-23 10:00:00,93.61,94.14,93.44,94.08,58800.0,93.61,94.14,93.44,94.08,58800.0
2005-02-23 10:30:00,94.08,94.08,93.35,93.51,46200.0,94.08,94.08,93.35,93.51,46200.0
2005-02-23 11:00:00,93.48,93.7,93.48,93.55,18100.0,93.48,93.7,93.48,93.55,18100.0
2005-02-23 11:30:00,93.55,93.65,93.38,93.48,22200.0,93.55,93.65,93.38,93.48,22200.0
2005-02-23 12:00:00,93.48,93.49,93.37,93.4,28500.0,93.48,93.49,93.37,93.4,28500.0
2005-02-23 12:30:00,93.4,93.57,93.39,93.51,16200.0,93.4,93.57,93.39,93.51,16200.0
2005-02-23 13:00:00,93.48,93.7,93.47,93.61,27200.0,93.48,93.7,93.47,93.61,27200.0
2005-02-23 13:30:00,93.61,93.71,93.54,93.7,26500.0,93.61,93.71,93.54,93.7,26500.0
2005-02-23 14:00:00,93.71,94.02,93.7,94.02,44100.0,93.71,94.02,93.7,94.02,44100.0
2005-02-23 14:30:00,94.02,94.24,94.01,94.08,40700.0,94.02,94.24,94.01,94.08,40700.0
2005-02-23 15:00:00,94.09,94.4,94.06,94.26,37600.0,94.09,94.4,94.06,94.26,37600.0
2005-02-23 15:30:00,94.25,94.58,94.24,94.45,62700.0,94.25,94.58,94.24,94.45,62700.0
2005-02-24 09:30:00,94.45,94.7,93.4,93.44,55500.0,94.45,94.7,93.4,93.44,55500.0
2005-02-24 10:00:00,93.5,93.61,93.01,93.25,92000.0,93.5,93.61,93.01,93.25,92000.0
2005-02-24 10:30:00,93.24,93.6,93.2,93.31,68200.0,93.24,93.6,93.2,93.31,68200.0
2005-02-24 11:00:00,93.31,93.55,93.25,93.49,39100.0,93.31,93.55,93.25,93.49,39100.0
2005-02-24 11:30:00,93.42,93.52,93.21,93.41,21400.0,93.42,93.52,93.21,93.41,21400.0
2005-02-24 12:00:00,93.4,93.61,93.22,93.58,22000.0,93.4,93.61,93.22,93.58,22000.0
2005-02-24 12:30:00,93.59,93.86,93.56,93.83,15000.0,93.59,93.86,93.56,93.83,15000.0
2005-02-24 13:00:00,93.83,94.04,93.8,93.99,39500.0,93.83,94.04,93.8,93.99,39500.0
2005-02-24 13:30:00,93.96,94.26,93.94,94.16,30300.0,93.96,94.26,93.94,94.16,30300.0
2005-02-24 14:00:00,94.15,94.74,94.15,94.72,52900.0,94.15,94.74,94.15,94.72,52900.0
2005-02-24 14:30:00,94.72,94.82,94.66,94.71,29700.0,94.72,94.82,94.66,94.71,29700.0
2005-02-24 15:00:00,94.71,94.97,94.68,94.93,32800.0,94.71,94.97,94.68,94.93,32800.0
2005-02-24 15:30:00,94.9,95.51,94.89,95.51,114300.0,94.9,95.51,94.89,95.51,114300.0
2005-02-25 09:30:00,95.76,96.38,95.76,96.28,96100.0,95.76,96.38,95.76,96.28,96100.0
2005-02-25 10:00:00,96.32,96.54,96.21,96.46,74300.0,96.32,96.54,96.21,96.46,74300.0
2005-02-25 10:30:00,96.47,96.48,96.19,96.47,39500.0,96.47,96.48,96.19,96.47,39500.0
2005-02-25 11:00:00,96.5,96.95,96.5,96.66,57500.0,96.5,96.95,96.5,96.66,57500.0
2005-02-25 11:30:00,96.64,97.09,96.54,96.98,42700.0,96.64,97.09,96.54,96.98,42700.0
2005-02-25 12:00:00,96.96,97.04,96.79,96.81,33800.0,96.96,97.04,96.79,96.81,33800.0
2005-02-25 12:30:00,96.8,96.9,96.73,96.81,53900.0,96.8,96.9,96.73,96.81,53900.0
2005-02-25 13:00:00,96.81,96.82,96.61,96.7,18300.0,96.81,96.82,96.61,96.7,18300.0
2005-02-25 13:30:00,96.65,96.85,96.61,96.84,20800.0,96.65,96.85,96.61,96.84,20800.0
2005-02-25 14:00:00,96.83,96.98,96.71,96.9,21200.0,96.83,96.98,96.71,96.9,21200.0
2005-02-25 14:30:00,96.9,96.95,96.69,96.91,20100.0,96.9,96.95,96.69,96.91,20100.0
2005-02-25 15:00:00,96.91,96.91,96.73,96.87,38400.0,96.91,96.91,96.73,96.87,38400.0
2005-02-25 15:30:00,96.87,96.99,96.8,96.95,48600.0,96.87,96.99,96.8,96.95,48600.0
2005-02-28 09:30:00,96.85,96.85,96.24,96.26,56000.0,96.85,96.85,96.24,96.26,56000.0
2005-02-28 10:00:00,96.26,96.42,96.15,96.34,35100.0,96.26,96.42,96.15,96.34,35100.0
2005-02-28 10:30:00,96.37,96.43,96.26,96.39,33800.0,96.37,96.43,96.26,96.39,33800.0
2005-02-28 11:00:00,96.36,96.49,96.19,96.23,52100.0,96.36,96.49,96.19,96.23,52100.0
2005-02-28 11:30:00,96.15,96.3,96.03,96.08,38300.0,96.15,96.3,96.03,96.08,38300.0
2005-02-28 12:00:00,96.04,96.08,95.87,95.96,53600.0,96.04,96.08,95.87,95.96,53600.0
2005-02-28 12:30:00,95.94,96.0,95.85,95.95,37100.0,95.94,96.0,95.85,95.95,37100.0
2005-02-28 13:00:00,95.94,95.99,95.86,95.98,34700.0,95.94,95.99,95.86,95.98,34700.0
2005-02-28 13:30:00,95.94,96.05,95.89,95.9,38100.0,95.94,96.05,95.89,95.9,38100.0
2005-02-28 14:00:00,95.89,96.2,95.72,96.18,54900.0,95.89,96.2,95.72,96.18,54900.0
2005-02-28 14:30:00,96.18,96.41,96.18,96.37,39500.0,96.18,96.41,96.18,96.37,39500.0
2005-02-28 15:00:00,96.37,96.78,96.35,96.75,60800.0,96.37,96.78,96.35,96.75,60800.0
2005-02-28 15:30:00,96.75,97.0,96.74,96.93,98100.0,96.75,97.0,96.74,96.93,98100.0
2005-03-01 09:30:00,96.94,97.5,96.94,97.1,66800.0,96.94,97.5,96.94,97.1,66800.0
2005-03-01 10:00:00,97.05,97.3,96.95,97.16,69700.0,97.05,97.3,96.95,97.16,69700.0
2005-03-01 10:30:00,97.17,97.38,97.11,97.26,59400.0,97.17,97.38,97.11,97.26,59400.0
2005-03-01 11:00:00,97.26,97.35,97.21,97.21,39000.0,97.26,97.35,97.21,97.21,39000.0
2005-03-01 11:30:00,97.21,97.35,97.17,97.33,50100.0,97.21,97.35,97.17,97.33,50100.0
2005-03-01 12:00:00,97.33,97.35,97.16,97.21,150100.0,97.33,97.35,97.16,97.21,150100.0
2005-03-01 12:30:00,97.21,97.24,96.95,97.07,64700.0,97.21,97.24,96.95,97.07,64700.0
2005-03-01 13:00:00,97.11,97.19,96.9,96.9,31900.0,97.11,97.19,96.9,96.9,31900.0
2005-03-01 13:30:00,96.91,97.23,96.9,97.16,25700.0,96.91,97.23,96.9,97.16,25700.0
2005-03-01 14:00:00,97.21,97.35,97.19,97.34,20900.0,97.21,97.35,97.19,97.34,20900.0
2005-03-01 14:30:00,97.34,97.35,97.16,97.19,38000.0,97.34,97.35,97.16,97.19,38000.0
2005-03-01 15:00:00,97.19,97.25,97.15,97.18,47200.0,97.19,97.25,97.15,97.18,47200.0
2005-03-01 15:30:00,97.19,97.35,97.06,97.34,73500.0,97.19,97.35,97.06,97.34,73500.0
2005-03-02 09:30:00,95.8,99.9,95.72,98.2,491200.0,95.8,99.9,95.72,98.2,491200.0
2005-03-02 10:00:00,98.05,98.5,97.17,98.1,358600.0,98.05,98.5,97.17,98.1,358600.0
2005-03-02 10:30:00,98.1,98.25,97.38,97.81,192000.0,98.1,98.25,97.38,97.81,192000.0
2005-03-02 11:00:00,97.75,98.99,97.74,98.74,208200.0,97.75,98.99,97.74,98.74,208200.0
2005-03-02 11:30:00,98.74,98.91,98.65,98.7,166000.0,98.74,98.91,98.65,98.7,166000.0
2005-03-02 12:00:00,98.71,98.75,98.33,98.34,42200.0,98.71,98.75,98.33,98.34,42200.0
2005-03-02 12:30:00,98.35,98.76,98.31,98.64,37700.0,98.35,98.76,98.31,98.64,37700.0
2005-03-02 13:00:00,98.65,98.65,98.23,98.35,26000.0,98.65,98.65,98.23,98.35,26000.0
2005-03-02 13:30:00,98.35,98.47,98.2,98.3,40800.0,98.35,98.47,98.2,98.3,40800.0
2005-03-02 14:00:00,98.33,98.58,98.33,98.44,57400.0,98.33,98.58,98.33,98.44,57400.0
2005-03-02 14:30:00,98.48,98.55,98.38,98.39,83500.0,98.48,98.55,98.38,98.39,83500.0
2005-03-02 15:00:00,98.39,98.5,98.28,98.32,93500.0,98.39,98.5,98.28,98.32,93500.0
2005-03-02 15:30:00,98.33,98.59,98.2,98.27,147600.0,98.33,98.59,98.2,98.27,147600.0
2005-03-03 09:30:00,98.33,98.85,98.05,98.6,100300.0,98.33,98.85,98.05,98.6,100300.0
2005-03-03 10:00:00,98.59,98.62,98.39,98.58,119400.0,98.59,98.62,98.39,98.58,119400.0
2005-03-03 10:30:00,98.54,98.77,98.54,98.68,70900.0,98.54,98.77,98.54,98.68,70900.0
2005-03-03 11:00:00,98.69,98.72,98.5,98.59,42200.0,98.69,98.72,98.5,98.59,42200.0
2005-03-03 11:30:00,98.59,98.7,98.27,98.42,65900.0,98.59,98.7,98.27,98.42,65900.0
2005-03-03 12:00:00,98.41,98.46,98.25,98.29,33600.0,98.41,98.46,98.25,98.29,33600.0
2005-03-03 12:30:00,98.32,98.4,98.24,98.25,39000.0,98.32,98.4,98.24,98.25,39000.0
2005-03-03 13:00:00,98.24,98.45,98.21,98.21,44900.0,98.24,98.45,98.21,98.21,44900.0
2005-03-03 13:30:00,98.22,98.33,98.2,98.21,31900.0,98.22,98.33,98.2,98.21,31900.0
2005-03-03 14:00:00,98.21,98.47,98.21,98.47,36700.0,98.21,98.47,98.21,98.47,36700.0
2005-03-03 14:30:00,98.47,98.62,98.4,98.52,31000.0,98.47,98.62,98.4,98.52,31000.0
2005-03-03 15:00:00,98.52,98.57,98.4,98.51,42600.0,98.52,98.57,98.4,98.51,42600.0
2005-03-03 15:30:00,98.52,98.63,98.46,98.47,66700.0,98.52,98.63,98.46,98.47,66700.0
2005-03-04 09:30:00,99.1,99.21,98.89,98.89,80300.0,99.1,99.21,98.89,98.89,80300.0
2005-03-04 10:00:00,98.9,99.12,98.62,98.85,89500.0,98.9,99.12,98.62,98.85,89500.0
2005-03-04 10:30:00,98.8,98.82,98.21,98.31,89500.0,98.8,98.82,98.21,98.31,89500.0
2005-03-04 11:00:00,98.31,98.5,97.7,97.99,78800.0,98.31,98.5,97.7,97.99,78800.0
2005-03-04 11:30:00,98.0,98.04,97.39,97.47,75800.0,98.0,98.04,97.39,97.47,75800.0
2005-03-04 12:00:00,97.46,97.47,97.14,97.3,85600.0,97.46,97.47,97.14,97.3,85600.0
2005-03-04 12:30:00,97.29,97.53,97.17,97.47,84300.0,97.29,97.53,97.17,97.47,84300.0
2005-03-04 13:00:00,97.5,97.6,97.29,97.41,47500.0,97.5,97.6,97.29,97.41,47500.0
2005-03-04 13:30:00,97.41,97.86,97.3,97.83,58700.0,97.41,97.86,97.3,97.83,58700.0
2005-03-04 14:00:00,97.84,97.87,97.53,97.7,70500.0,97.84,97.87,97.53,97.7,70500.0
2005-03-04 14:30:00,97.66,98.06,97.66,98.04,74000.0,97.66,98.06,97.66,98.04,74000.0
2005-03-04 15:00:00,98.04,98.32,97.97,98.11,130900.0,98.04,98.32,97.97,98.11,130900.0
2005-03-04 15:30:00,98.11,98.55,97.81,98.46,256600.0,98.11,98.55,97.81,98.46,256600.0
2005-03-07 09:30:00,98.41,98.62,98.15,98.44,35100.0,98.41,98.62,98.15,98.44,35100.0
2005-03-07 10:00:00,98.41,98.45,98.0,98.31,52500.0,98.41,98.45,98.0,98.31,52500.0
2005-03-07 10:30:00,98.33,98.44,98.18,98.23,31000.0,98.33,98.44,98.18,98.23,31000.0
2005-03-07 11:00:00,98.23,98.56,98.22,98.56,32900.0,98.23,98.56,98.22,98.56,32900.0
2005-03-07 11:30:00,98.56,98.86,98.54,98.73,44500.0,98.56,98.86,98.54,98.73,44500.0
2005-03-07 12:00:00,98.73,99.06,98.68,99.03,40800.0,98.73,99.06,98.68,99.03,40800.0
2005-03-07 12:30:00,99.04,99.12,98.99,99.06,31100.0,99.04,99.12,98.99,99.06,31100.0
2005-03-07 13:00:00,99.06,99.07,99.0,99.03,30000.0,99.06,99.07,99.0,99.03,30000.0
2005-03-07 13:30:00,99.03,99.2,99.03,99.18,31200.0,99.03,99.2,99.03,99.18,31200.0
2005-03-07 14:00:00,99.18,99.41,99.16,99.21,53300.0,99.18,99.41,99.16,99.21,53300.0
2005-03-07 14:30:00,99.22,99.41,99.19,99.28,110300.0,99.22,99.41,99.19,99.28,110300.0
2005-03-07 15:00:00,99.28,99.5,99.23,99.25,93200.0,99.28,99.5,99.23,99.25,93200.0
2005-03-07 15:30:00,99.25,99.26,99.0,99.05,76700.0,99.25,99.26,99.0,99.05,76700.0
2005-03-08 09:30:00,98.8,99.32,98.8,99.07,50500.0,98.8,99.32,98.8,99.07,50500.0
2005-03-08 10:00:00,99.05,99.35,98.97,99.06,65700.0,99.05,99.35,98.97,99.06,65700.0
2005-03-08 10:30:00,99.06,99.2,98.99,99.12,48300.0,99.06,99.2,98.99,99.12,48300.0
2005-03-08 11:00:00,99.12,99.15,98.98,99.03,45200.0,99.12,99.15,98.98,99.03,45200.0
2005-03-08 11:30:00,99.0,99.14,98.99,99.01,52000.0,99.0,99.14,98.99,99.01,52000.0
2005-03-08 12:00:00,99.01,99.09,98.84,99.04,46500.0,99.01,99.09,98.84,99.04,46500.0
2005-03-08 12:30:00,99.04,99.06,98.67,99.0,56000.0,99.04,99.06,98.67,99.0,56000.0
2005-03-08 13:00:00,99.0,99.21,98.96,99.03,52500.0,99.0,99.21,98.96,99.03,52500.0
2005-03-08 13:30:00,99.02,99.1,98.96,98.99,44900.0,99.02,99.1,98.96,98.99,44900.0
2005-03-08 14:00:00,98.98,99.09,98.97,98.98,54000.0,98.98,99.09,98.97,98.98,54000.0
2005-03-08 14:30:00,99.0,99.0,98.8,98.94,31500.0,99.0,99.0,98.8,98.94,31500.0
2005-03-08 15:00:00,98.94,98.94,98.83,98.84,24700.0,98.94,98.94,98.83,98.84,24700.0
2005-03-08 15:30:00,98.82,99.04,98.73,98.97,51800.0,98.82,99.04,98.73,98.97,51800.0
2005-03-09 09:30:00,98.75,98.83,98.23,98.49,43400.0,98.75,98.83,98.23,98.49,43400.0
2005-03-09 10:00:00,98.49,98.59,98.22,98.35,48500.0,98.49,98.59,98.22,98.35,48500.0
2005-03-09 10:30:00,98.3,98.59,98.23,98.5,31100.0,98.3,98.59,98.23,98.5,31100.0
2005-03-09 11:00:00,98.5,98.58,98.36,98.51,21800.0,98.5,98.58,98.36,98.51,21800.0
2005-03-09 11:30:00,98.5,98.5,98.28,98.43,38500.0,98.5,98.5,98.28,98.43,38500.0
2005-03-09 12:00:00,98.41,98.44,98.01,98.06,47300.0,98.41,98.44,98.01,98.06,47300.0
2005-03-09 12:30:00,98.05,98.07,97.75,97.75,38400.0,98.05,98.07,97.75,97.75,38400.0
2005-03-09 13:00:00,97.76,98.06,97.76,97.87,38200.0,97.76,98.06,97.76,97.87,38200.0
2005-03-09 13:30:00,97.86,97.93,97.74,97.8,43100.0,97.86,97.93,97.74,97.8,43100.0
2005-03-09 14:00:00,97.8,97.88,97.65,97.78,64000.0,97.8,97.88,97.65,97.78,64000.0
2005-03-09 14:30:00,97.78,97.8,97.6,97.66,74900.0,97.78,97.8,97.6,97.66,74900.0
2005-03-09 15:00:00,97.64,97.64,97.34,97.44,86600.0,97.64,97.64,97.34,97.44,86600.0
2005-03-09 15:30:00,97.45,97.47,96.94,97.1,160200.0,97.45,97.47,96.94,97.1,160200.0
2005-03-10 09:30:00,97.25,97.61,97.11,97.6,45600.0,97.25,97.61,97.11,97.6,45600.0
2005-03-10 10:00:00,97.6,97.94,97.55,97.94,44100.0,97.6,97.94,97.55,97.94,44100.0
2005-03-10 10:30:00,97.93,97.96,97.75,97.79,36000.0,97.93,97.96,97.75,97.79,36000.0
2005-03-10 11:00:00,97.8,97.95,97.74,97.82,34300.0,97.8,97.95,97.74,97.82,34300.0
2005-03-10 11:30:00,97.82,97.96,97.81,97.92,23900.0,97.82,97.96,97.81,97.92,23900.0
2005-03-10 12:00:00,97.92,98.02,97.86,97.91,30300.0,97.92,98.02,97.86,97.91,30300.0
2005-03-10 12:30:00,97.91,97.99,97.83,97.98,15500.0,97.91,97.99,97.83,97.98,15500.0
2005-03-10 13:00:00,97.99,98.29,97.99,98.26,42400.0,97.99,98.29,97.99,98.26,42400.0
2005-03-10 13:30:00,98.25,98.74,98.25,98.57,35500.0,98.25,98.74,98.25,98.57,35500.0
2005-03-10 14:00:00,98.56,98.7,98.4,98.46,31800.0,98.56,98.7,98.4,98.46,31800.0
2005-03-10 14:30:00,98.47,98.61,98.41,98.41,28900.0,98.47,98.61,98.41,98.41,28900.0
2005-03-10 15:00:00,98.42,98.44,98.19,98.3,94900.0,98.42,98.44,98.19,98.3,94900.0
2005-03-10 15:30:00,98.31,98.33,98.1,98.13,68300.0,98.31,98.33,98.1,98.13,68300.0
2005-03-11 09:30:00,98.16,98.98,98.16,98.96,39600.0,98.16,98.98,98.16,98.96,39600.0
2005-03-11 10:00:00,98.96,99.02,98.72,98.92,51000.0,98.96,99.02,98.72,98.92,51000.0
2005-03-11 10:30:00,98.9,98.98,98.78,98.88,46800.0,98.9,98.98,98.78,98.88,46800.0
2005-03-11 11:00:00,98.88,99.12,98.86,99.07,68700.0,98.88,99.12,98.86,99.07,68700.0
2005-03-11 11:30:00,99.07,99.09,98.59,98.68,53200.0,99.07,99.09,98.59,98.68,53200.0
2005-03-11 12:00:00,98.68,98.94,98.49,98.79,53800.0,98.68,98.94,98.49,98.79,53800.0
2005-03-11 12:30:00,98.83,98.85,98.69,98.74,39100.0,98.83,98.85,98.69,98.74,39100.0
2005-03-11 13:00:00,98.75,99.0,98.75,98.81,49300.0,98.75,99.0,98.75,98.81,49300.0
2005-03-11 13:30:00,98.8,98.8,98.45,98.49,41800.0,98.8,98.8,98.45,98.49,41800.0
2005-03-11 14:00:00,98.49,98.7,98.49,98.6,47900.0,98.49,98.7,98.49,98.6,47900.0
2005-03-11 14:30:00,98.59,98.6,98.3,98.4,35100.0,98.59,98.6,98.3,98.4,35100.0
2005-03-11 15:00:00,98.34,98.34,97.85,98.09,121700.0,98.34,98.34,97.85,98.09,121700.0
2005-03-11 15:30:00,98.13,98.55,98.05,98.35,78800.0,98.13,98.55,98.05,98.35,78800.0
2005-03-14 09:30:00,80.0,95.98,80.0,88.7,1215300.0,80.0,95.98,80.0,88.7,1215300.0
2005-03-14 10:00:00,88.7,88.73,85.9,88.3,2496000.0,88.7,88.73,85.9,88.3,2496000.0
2005-03-14 10:30:00,88.4,93.97,87.44,88.95,1431100.0,88.4,93.97,87.44,88.95,1431100.0
2005-03-14 11:00:00,88.95,89.2,88.05,88.38,548000.0,88.95,89.2,88.05,88.38,548000.0
2005-03-14 11:30:00,88.38,88.38,87.3,87.65,220300.0,88.38,88.38,87.3,87.65,220300.0
2005-03-14 12:00:00,87.71,88.61,87.7,88.0,249000.0,87.71,88.61,87.7,88.0,249000.0
2005-03-14 12:30:00,88.04,88.55,87.77,88.28,136600.0,88.04,88.55,87.77,88.28,136600.0
2005-03-14 13:00:00,88.26,88.48,86.85,87.15,350900.0,88.26,88.48,86.85,87.15,350900.0
2005-03-14 13:30:00,87.15,87.48,87.01,87.04,397000.0,87.15,87.48,87.01,87.04,397000.0
2005-03-14 14:00:00,87.04,87.08,86.33,86.48,619500.0,87.04,87.08,86.33,86.48,619500.0
2005-03-14 14:30:00,86.42,86.64,86.04,86.09,361000.0,86.42,86.64,86.04,86.09,361000.0
2005-03-14 15:00:00,86.1,86.15,85.01,86.03,829800.0,86.1,86.15,85.01,86.03,829800.0
2005-03-14 15:30:00,86.07,86.28,85.46,85.73,530200.0,86.07,86.28,85.46,85.73,530200.0
2005-03-15 09:30:00,85.9,86.61,85.72,85.96,708600.0,85.9,86.61,85.72,85.96,708600.0
2005-03-15 10:00:00,85.97,86.36,85.77,86.24,250300.0,85.97,86.36,85.77,86.24,250300.0
2005-03-15 10:30:00,86.25,86.5,85.95,86.4,268000.0,86.25,86.5,85.95,86.4,268000.0
2005-03-15 11:00:00,86.39,86.44,86.14,86.18,162800.0,86.39,86.44,86.14,86.18,162800.0
2005-03-15 11:30:00,86.18,86.21,85.8,86.04,148800.0,86.18,86.21,85.8,86.04,148800.0
2005-03-15 12:00:00,86.02,86.02,85.79,85.9,143200.0,86.02,86.02,85.79,85.9,143200.0
2005-03-15 12:30:00,85.9,85.95,85.76,85.81,103900.0,85.9,85.95,85.76,85.81,103900.0
2005-03-15 13:00:00,85.8,85.91,85.5,85.91,179800.0,85.8,85.91,85.5,85.91,179800.0
2005-03-15 13:30:00,85.87,85.96,85.73,85.82,79300.0,85.87,85.96,85.73,85.82,79300.0
2005-03-15 14:00:00,85.8,85.85,85.67,85.73,94600.0,85.8,85.85,85.67,85.73,94600.0
2005-03-15 14:30:00,85.73,85.75,85.4,85.4,155400.0,85.73,85.75,85.4,85.4,155400.0
2005-03-15 15:00:00,85.41,85.47,85.03,85.38,220000.0,85.41,85.47,85.03,85.38,220000.0
2005-03-15 15:30:00,85.4,85.4,85.06,85.16,213400.0,85.4,85.4,85.06,85.16,213400.0
2005-03-16 09:30:00,85.01,85.17,84.25,85.05,447800.0,85.01,85.17,84.25,85.05,447800.0
2005-03-16 10:00:00,85.0,85.13,84.75,84.95,242600.0,85.0,85.13,84.75,84.95,242600.0
2005-03-16 10:30:00,84.95,85.0,84.31,84.63,178000.0,84.95,85.0,84.31,84.63,178000.0
2005-03-16 11:00:00,84.63,84.98,84.61,84.93,177600.0,84.63,84.98,84.61,84.93,177600.0
2005-03-16 11:30:00,84.92,85.06,84.85,85.05,130800.0,84.92,85.06,84.85,85.05,130800.0
2005-03-16 12:00:00,85.05,85.5,85.0,85.33,198000.0,85.05,85.5,85.0,85.33,198000.0
2005-03-16 12:30:00,85.35,85.85,85.35,85.77,143400.0,85.35,85.85,85.35,85.77,143400.0
2005-03-16 13:00:00,85.77,85.89,85.5,85.64,103200.0,85.77,85.89,85.5,85.64,103200.0
2005-03-16 13:30:00,85.62,86.15,85.56,85.74,139800.0,85.62,86.15,85.56,85.74,139800.0
2005-03-16 14:00:00,85.77,86.28,85.56,86.25,121400.0,85.77,86.28,85.56,86.25,121400.0
2005-03-16 14:30:00,86.25,86.81,86.13,86.56,189300.0,86.25,86.81,86.13,86.56,189300.0
2005-03-16 15:00:00,86.56,87.2,86.24,86.92,277600.0,86.56,87.2,86.24,86.92,277600.0
2005-03-16 15:30:00,86.89,87.51,86.8,87.06,442200.0,86.89,87.51,86.8,87.06,442200.0
2005-03-17 09:30:00,87.6,87.66,86.8,87.0,217600.0,87.6,87.66,86.8,87.0,217600.0
2005-03-17 10:00:00,87.0,87.45,86.89,87.34,130600.0,87.0,87.45,86.89,87.34,130600.0
2005-03-17 10:30:00,87.34,87.45,87.2,87.35,115100.0,87.34,87.45,87.2,87.35,115100.0
2005-03-17 11:00:00,87.36,87.43,87.13,87.24,90100.0,87.36,87.43,87.13,87.24,90100.0
2005-03-17 11:30:00,87.23,87.41,87.2,87.26,60400.0,87.23,87.41,87.2,87.26,60400.0
2005-03-17 12:00:00,87.26,87.38,87.09,87.35,74900.0,87.26,87.38,87.09,87.35,74900.0
2005-03-17 12:30:00,87.35,87.61,87.31,87.48,149300.0,87.35,87.61,87.31,87.48,149300.0
2005-03-17 13:00:00,87.48,87.48,87.37,87.44,73300.0,87.48,87.48,87.37,87.44,73300.0
2005-03-17 13:30:00,87.43,87.45,87.36,87.44,72500.0,87.43,87.45,87.36,87.44,72500.0
2005-03-17 14:00:00,87.44,87.45,87.35,87.44,50100.0,87.44,87.45,87.35,87.44,50100.0
2005-03-17 14:30:00,87.41,87.45,87.35,87.41,56800.0,87.41,87.45,87.35,87.41,56800.0
2005-03-17 15:00:00,87.39,87.44,87.35,87.35,120700.0,87.39,87.44,87.35,87.35,120700.0
2005-03-17 15:30:00,87.35,87.45,87.24,87.25,151000.0,87.35,87.45,87.24,87.25,151000.0
2005-03-18 09:30:00,87.23,87.45,86.95,87.06,172800.0,87.23,87.45,86.95,87.06,172800.0
2005-03-18 10:00:00,87.04,87.3,86.9,87.04,113900.0,87.04,87.3,86.9,87.04,113900.0
2005-03-18 10:30:00,87.05,87.28,86.75,86.76,82300.0,87.05,87.28,86.75,86.76,82300.0
2005-03-18 11:00:00,86.79,87.19,86.72,87.01,122500.0,86.79,87.19,86.72,87.01,122500.0
2005-03-18 11:30:00,86.98,87.17,86.89,87.05,79300.0,86.98,87.17,86.89,87.05,79300.0
2005-03-18 12:00:00,87.04,87.13,86.97,86.98,66700.0,87.04,87.13,86.97,86.98,66700.0
2005-03-18 12:30:00,86.98,87.09,86.97,86.97,38700.0,86.98,87.09,86.97,86.97,38700.0
2005-03-18 13:00:00,86.97,87.03,86.85,86.89,40500.0,86.97,87.03,86.85,86.89,40500.0
2005-03-18 13:30:00,86.9,86.92,86.61,86.68,67900.0,86.9,86.92,86.61,86.68,67900.0
2005-03-18 14:00:00,86.68,86.72,86.45,86.6,97200.0,86.68,86.72,86.45,86.6,97200.0
2005-03-18 14:30:00,86.61,86.78,86.59,86.71,85900.0,86.61,86.78,86.59,86.71,85900.0
2005-03-18 15:00:00,86.69,86.69,86.33,86.55,101200.0,86.69,86.69,86.33,86.55,101200.0
2005-03-18 15:30:00,86.56,86.75,86.55,86.75,161300.0,86.56,86.75,86.55,86.75,161300.0
2005-03-21 09:30:00,86.53,86.53,85.9,86.29,75400.0,86.53,86.53,85.9,86.29,75400.0
2005-03-21 10:00:00,86.3,86.3,85.58,86.03,166700.0,86.3,86.3,85.58,86.03,166700.0
2005-03-21 10:30:00,85.99,86.14,85.92,85.93,105600.0,85.99,86.14,85.92,85.93,105600.0
2005-03-21 11:00:00,85.92,85.93,85.63,85.7,58100.0,85.92,85.93,85.63,85.7,58100.0
2005-03-21 11:30:00,85.67,85.94,85.43,85.56,101700.0,85.67,85.94,85.43,85.56,101700.0
2005-03-21 12:00:00,85.52,85.9,85.49,85.7,121400.0,85.52,85.9,85.49,85.7,121400.0
2005-03-21 12:30:00,85.69,85.69,85.5,85.5,46900.0,85.69,85.69,85.5,85.5,46900.0
2005-03-21 13:00:00,85.47,85.65,85.46,85.56,47900.0,85.47,85.65,85.46,85.56,47900.0
2005-03-21 13:30:00,85.56,85.68,85.46,85.48,154200.0,85.56,85.68,85.46,85.48,154200.0
2005-03-21 14:00:00,85.5,85.54,85.33,85.34,91400.0,85.5,85.54,85.33,85.34,91400.0
2005-03-21 14:30:00,85.34,85.51,85.33,85.38,39900.0,85.34,85.51,85.33,85.38,39900.0
2005-03-21 15:00:00,85.38,85.62,85.3,85.53,70200.0,85.38,85.62,85.3,85.53,70200.0
2005-03-21 15:30:00,85.52,85.56,85.09,85.15,168100.0,85.52,85.56,85.09,85.15,168100.0
2005-03-22 09:30:00,85.38,85.63,85.0,85.22,99600.0,85.38,85.63,85.0,85.22,99600.0
2005-03-22 10:00:00,85.26,85.64,85.25,85.46,131700.0,85.26,85.64,85.25,85.46,131700.0
2005-03-22 10:30:00,85.46,85.75,85.46,85.74,178800.0,85.46,85.75,85.46,85.74,178800.0
2005-03-22 11:00:00,85.74,85.74,85.53,85.59,60900.0,85.74,85.74,85.53,85.59,60900.0
2005-03-22 11:30:00,85.59,85.66,85.5,85.59,31600.0,85.59,85.66,85.5,85.59,31600.0
2005-03-22 12:00:00,85.57,85.69,85.57,85.64,76600.0,85.57,85.69,85.57,85.64,76600.0
2005-03-22 12:30:00,85.64,85.71,85.63,85.66,34600.0,85.64,85.71,85.63,85.66,34600.0
2005-03-22 13:00:00,85.66,85.67,85.56,85.59,75300.0,85.66,85.67,85.56,85.59,75300.0
2005-03-22 13:30:00,85.59,85.7,85.59,85.7,85400.0,85.59,85.7,85.59,85.7,85400.0
2005-03-22 14:00:00,85.7,85.75,85.46,85.51,70200.0,85.7,85.75,85.46,85.51,70200.0
2005-03-22 14:30:00,85.49,85.62,85.36,85.49,162100.0,85.49,85.62,85.36,85.49,162100.0
2005-03-22 15:00:00,85.48,85.48,85.13,85.22,75900.0,85.48,85.48,85.13,85.22,75900.0
2005-03-22 15:30:00,85.21,85.29,84.96,84.96,121400.0,85.21,85.29,84.96,84.96,121400.0
2005-03-23 09:30:00,84.53,84.9,84.53,84.9,47900.0,84.53,84.9,84.53,84.9,47900.0
2005-03-23 10:00:00,84.91,85.22,84.85,84.98,42200.0,84.91,85.22,84.85,84.98,42200.0
2005-03-23 10:30:00,84.96,85.17,84.94,85.01,54600.0,84.96,85.17,84.94,85.01,54600.0
2005-03-23 11:00:00,84.99,85.04,84.83,85.0,49000.0,84.99,85.04,84.83,85.0,49000.0
2005-03-23 11:30:00,85.01,85.05,84.91,85.01,53100.0,85.01,85.05,84.91,85.01,53100.0
2005-03-23 12:00:00,85.01,85.17,84.97,84.99,29900.0,85.01,85.17,84.97,84.99,29900.0
2005-03-23 12:30:00,84.99,85.12,84.99,85.1,37600.0,84.99,85.12,84.99,85.1,37600.0
2005-03-23 13:00:00,85.08,85.16,84.94,84.94,68300.0,85.08,85.16,84.94,84.94,68300.0
2005-03-23 13:30:00,84.92,85.02,84.86,84.93,31900.0,84.92,85.02,84.86,84.93,31900.0
2005-03-23 14:00:00,84.92,85.07,84.91,85.02,30200.0,84.92,85.07,84.91,85.02,30200.0
2005-03-23 14:30:00,85.02,85.19,85.0,85.09,32300.0,85.02,85.19,85.0,85.09,32300.0
2005-03-23 15:00:00,85.08,85.28,85.01,85.19,67700.0,85.08,85.28,85.01,85.19,67700.0
2005-03-23 15:30:00,85.19,85.27,85.1,85.1,72100.0,85.19,85.27,85.1,85.1,72100.0
2005-03-24 09:30:00,85.17,85.47,84.99,85.43,85700.0,85.17,85.47,84.99,85.43,85700.0
2005-03-24 10:00:00,85.43,85.61,85.31,85.35,60200.0,85.43,85.61,85.31,85.35,60200.0
2005-03-24 10:30:00,85.34,85.54,85.3,85.33,49800.0,85.34,85.54,85.3,85.33,49800.0
2005-03-24 11:00:00,85.3,85.41,85.18,85.38,67500.0,85.3,85.41,85.18,85.38,67500.0
2005-03-24 11:30:00,85.37,85.49,85.23,85.25,57400.0,85.37,85.49,85.23,85.25,57400.0
2005-03-24 12:00:00,85.23,85.38,85.18,85.24,63600.0,85.23,85.38,85.18,85.24,63600.0
2005-03-24 12:30:00,85.23,85.32,85.19,85.2,70700.0,85.23,85.32,85.19,85.2,70700.0
2005-03-24 13:00:00,85.19,85.26,85.11,85.23,37200.0,85.19,85.26,85.11,85.23,37200.0
2005-03-24 13:30:00,85.23,85.27,85.0,85.02,47800.0,85.23,85.27,85.0,85.02,47800.0
2005-03-24 14:00:00,85.02,85.2,84.94,85.19,39500.0,85.02,85.2,84.94,85.19,39500.0
2005-03-24 14:30:00,85.19,85.24,85.08,85.16,66300.0,85.19,85.24,85.08,85.16,66300.0
2005-03-24 15:00:00,85.16,85.16,84.96,85.11,56700.0,85.16,85.16,84.96,85.11,56700.0
2005-03-24 15:30:00,85.11,85.19,85.06,85.18,68200.0,85.11,85.19,85.06,85.18,68200.0
2005-03-28 09:30:00,85.18,85.31,84.56,84.95,119400.0,85.18,85.31,84.56,84.95,119400.0
2005-03-28 10:00:00,84.9,84.97,84.55,84.55,101700.0,84.9,84.97,84.55,84.55,101700.0
2005-03-28 10:30:00,84.55,85.05,84.55,85.01,90100.0,84.55,85.05,84.55,85.01,90100.0
2005-03-28 11:00:00,84.98,85.2,84.94,85.1,65200.0,84.98,85.2,84.94,85.1,65200.0
2005-03-28 11:30:00,85.1,85.21,85.07,85.12,62500.0,85.1,85.21,85.07,85.12,62500.0
2005-03-28 12:00:00,85.13,85.17,84.97,84.99,59900.0,85.13,85.17,84.97,84.99,59900.0
2005-03-28 12:30:00,84.98,85.05,84.86,84.88,51100.0,84.98,85.05,84.86,84.88,51100.0
2005-03-28 13:00:00,84.91,85.05,84.88,84.95,47300.0,84.91,85.05,84.88,84.95,47300.0
2005-03-28 13:30:00,84.96,85.1,84.82,85.03,46200.0,84.96,85.1,84.82,85.03,46200.0
2005-03-28 14:00:00,85.05,85.3,85.03,85.3,53800.0,85.05,85.3,85.03,85.3,53800.0
2005-03-28 14:30:00,85.3,85.49,85.27,85.42,89200.0,85.3,85.49,85.27,85.42,89200.0
2005-03-28 15:00:00,85.42,85.44,85.2,85.34,104100.0,85.42,85.44,85.2,85.34,104100.0
2005-03-28 15:30:00,85.33,85.35,85.11,85.13,99500.0,85.33,85.35,85.11,85.13,99500.0
2005-03-29 09:30:00,84.75,84.85,84.25,84.3,104400.0,84.75,84.85,84.25,84.3,104400.0
2005-03-29 10:00:00,84.32,84.52,83.67,84.25,148100.0,84.32,84.52,83.67,84.25,148100.0
2005-03-29 10:30:00,84.26,84.58,84.1,84.34,123300.0,84.26,84.58,84.1,84.34,123300.0
2005-03-29 11:00:00,84.34,84.66,84.32,84.49,97300.0,84.34,84.66,84.32,84.49,97300.0
2005-03-29 11:30:00,84.45,84.5,84.3,84.38,80300.0,84.45,84.5,84.3,84.38,80300.0
2005-03-29 12:00:00,84.38,84.46,84.35,84.4,56200.0,84.38,84.46,84.35,84.4,56200.0
2005-03-29 12:30:00,84.42,84.64,84.38,84.6,54400.0,84.42,84.64,84.38,84.6,54400.0
2005-03-29 13:00:00,84.6,84.65,84.15,84.22,71700.0,84.6,84.65,84.15,84.22,71700.0
2005-03-29 13:30:00,84.2,84.42,84.19,84.19,70800.0,84.2,84.42,84.19,84.19,70800.0
2005-03-29 14:00:00,84.18,84.18,83.95,84.15,114000.0,84.18,84.18,83.95,84.15,114000.0
2005-03-29 14:30:00,84.13,84.17,84.07,84.14,104300.0,84.13,84.17,84.07,84.14,104300.0
2005-03-29 15:00:00,84.13,84.15,83.96,84.0,129900.0,84.13,84.15,83.96,84.0,129900.0
2005-03-29 15:30:00,84.0,84.0,83.76,83.78,156100.0,84.0,84.0,83.76,83.78,156100.0
2005-03-30 09:30:00,83.89,84.11,83.6,84.11,150500.0,83.89,84.11,83.6,84.11,150500.0
2005-03-30 10:00:00,84.18,84.28,84.05,84.27,91200.0,84.18,84.28,84.05,84.27,91200.0
2005-03-30 10:30:00,84.23,84.23,83.93,84.21,135700.0,84.23,84.23,83.93,84.21,135700.0
2005-03-30 11:00:00,84.21,84.22,83.95,84.0,109600.0,84.21,84.22,83.95,84.0,109600.0
2005-03-30 11:30:00,84.0,84.25,83.99,84.24,109900.0,84.0,84.25,83.99,84.24,109900.0
2005-03-30 12:00:00,84.23,84.26,84.18,84.2,75700.0,84.23,84.26,84.18,84.2,75700.0
2005-03-30 12:30:00,84.2,84.27,84.17,84.25,65300.0,84.2,84.27,84.17,84.25,65300.0
2005-03-30 13:00:00,84.24,84.25,84.16,84.2,50900.0,84.24,84.25,84.16,84.2,50900.0
2005-03-30 13:30:00,84.22,84.26,84.16,84.26,154500.0,84.22,84.26,84.16,84.26,154500.0
2005-03-30 14:00:00,84.24,84.46,84.24,84.28,45000.0,84.24,84.46,84.24,84.28,45000.0
2005-03-30 14:30:00,84.31,84.47,84.23,84.37,52500.0,84.31,84.47,84.23,84.37,52500.0
2005-03-30 15:00:00,84.37,84.71,84.36,84.69,79000.0,84.37,84.71,84.36,84.69,79000.0
2005-03-30 15:30:00,84.7,85.04,84.59,84.83,105800.0,84.7,85.04,84.59,84.83,105800.0
2005-03-31 09:30:00,85.0,85.62,84.99,85.5,128400.0,85.0,85.62,84.99,85.5,128400.0
2005-03-31 10:00:00,85.49,85.51,85.13,85.41,40000.0,85.49,85.51,85.13,85.41,40000.0
2005-03-31 10:30:00,85.42,85.49,85.3,85.38,34000.0,85.42,85.49,85.3,85.38,34000.0
2005-03-31 11:00:00,85.39,85.95,85.33,85.94,57200.0,85.39,85.95,85.33,85.94,57200.0
2005-03-31 11:30:00,85.95,85.96,85.52,85.65,31700.0,85.95,85.96,85.52,85.65,31700.0
2005-03-31 12:00:00,85.65,85.65,85.31,85.39,32800.0,85.65,85.65,85.31,85.39,32800.0
2005-03-31 12:30:00,85.38,85.5,85.25,85.5,26800.0,85.38,85.5,85.25,85.5,26800.0
2005-03-31 13:00:00,85.45,85.64,85.45,85.56,17400.0,85.45,85.64,85.45,85.56,17400.0
2005-03-31 13:30:00,85.57,85.71,85.53,85.68,43900.0,85.57,85.71,85.53,85.68,43900.0
2005-03-31 14:00:00,85.7,85.75,85.66,85.72,59300.0,85.7,85.75,85.66,85.72,59300.0
2005-03-31 14:30:00,85.71,86.19,85.71,86.09,81400.0,85.71,86.19,85.71,86.09,81400.0
2005-03-31 15:00:00,86.09,86.21,85.89,86.15,106500.0,86.09,86.21,85.89,86.15,106500.0
2005-03-31 15:30:00,86.15,86.15,85.7,85.7,150000.0,86.15,86.15,85.7,85.7,150000.0
2005-04-01 09:30:00,85.78,86.48,85.78,85.94,131300.0,85.78,86.48,85.78,85.94,131300.0
2005-04-01 10:00:00,85.94,85.94,85.07,85.18,136700.0,85.94,85.94,85.07,85.18,136700.0
2005-04-01 10:30:00,85.24,85.44,85.09,85.2,72600.0,85.24,85.44,85.09,85.2,72600.0
2005-04-01 11:00:00,85.2,85.21,85.06,85.13,42500.0,85.2,85.21,85.06,85.13,42500.0
2005-04-01 11:30:00,85.13,85.35,85.13,85.22,52800.0,85.13,85.35,85.13,85.22,52800.0
2005-04-01 12:00:00,85.21,85.45,85.21,85.25,81500.0,85.21,85.45,85.21,85.25,81500.0
2005-04-01 12:30:00,85.21,85.23,85.1,85.21,62400.0,85.21,85.23,85.1,85.21,62400.0
2005-04-01 13:00:00,85.2,85.24,85.02,85.02,59200.0,85.2,85.24,85.02,85.02,59200.0
2005-04-01 13:30:00,85.01,85.01,84.38,84.41,66800.0,85.01,85.01,84.38,84.41,66800.0
2005-04-01 14:00:00,84.42,84.91,84.28,84.73,88000.0,84.42,84.91,84.28,84.73,88000.0
2005-04-01 14:30:00,84.68,84.96,84.59,84.72,52200.0,84.68,84.96,84.59,84.72,52200.0
2005-04-01 15:00:00,84.72,85.02,84.7,84.9,62600.0,84.72,85.02,84.7,84.9,62600.0
2005-04-01 15:30:00,84.89,85.17,84.89,85.04,84400.0,84.89,85.17,84.89,85.04,84400.0
2005-04-04 09:30:00,84.96,85.35,84.89,85.02,47100.0,84.96,85.35,84.89,85.02,47100.0
2005-04-04 10:00:00,85.05,85.12,84.69,84.88,26100.0,85.05,85.12,84.69,84.88,26100.0
2005-04-04 10:30:00,84.87,85.09,84.86,85.04,41800.0,84.87,85.09,84.86,85.04,41800.0
2005-04-04 11:00:00,85.05,85.17,85.02,85.12,63800.0,85.05,85.17,85.02,85.12,63800.0
2005-04-04 11:30:00,85.12,85.16,84.8,84.8,41500.0,85.12,85.16,84.8,84.8,41500.0
2005-04-04 12:00:00,84.79,84.8,84.5,84.61,18100.0,84.79,84.8,84.5,84.61,18100.0
2005-04-04 12:30:00,84.59,84.86,84.56,84.78,32900.0,84.59,84.86,84.56,84.78,32900.0
2005-04-04 13:00:00,84.77,84.8,84.67,84.72,24800.0,84.77,84.8,84.67,84.72,24800.0
2005-04-04 13:30:00,84.73,84.87,84.61,84.8,17900.0,84.73,84.87,84.61,84.8,17900.0
2005-04-04 14:00:00,84.83,85.12,84.83,85.12,29700.0,84.83,85.12,84.83,85.12,29700.0
2005-04-04 14:30:00,85.16,85.35,85.16,85.35,29200.0,85.16,85.35,85.16,85.35,29200.0
2005-04-04 15:00:00,85.35,85.56,85.32,85.51,43100.0,85.35,85.56,85.32,85.51,43100.0
2005-04-04 15:30:00,85.51,85.58,85.2,85.33,55600.0,85.51,85.58,85.2,85.33,55600.0
2005-04-05 09:30:00,85.62,87.96,85.62,87.94,126300.0,85.62,87.96,85.62,87.94,126300.0
2005-04-05 10:00:00,87.98,88.55,86.5,86.65,128300.0,87.98,88.55,86.5,86.65,128300.0
2005-04-05 10:30:00,86.65,87.37,86.65,87.19,74500.0,86.65,87.37,86.65,87.19,74500.0
2005-04-05 11:00:00,87.15,87.2,86.94,86.97,46100.0,87.15,87.2,86.94,86.97,46100.0
2005-04-05 11:30:00,87.0,87.09,86.84,86.84,64500.0,87.0,87.09,86.84,86.84,64500.0
2005-04-05 12:00:00,86.81,87.05,86.8,86.96,34800.0,86.81,87.05,86.8,86.96,34800.0
2005-04-05 12:30:00,86.97,86.97,86.85,86.85,26600.0,86.97,86.97,86.85,86.85,26600.0
2005-04-05 13:00:00,86.85,87.3,86.85,87.05,50900.0,86.85,87.3,86.85,87.05,50900.0
2005-04-05 13:30:00,87.05,87.23,87.05,87.15,43000.0,87.05,87.23,87.05,87.15,43000.0
2005-04-05 14:00:00,87.14,87.19,86.58,86.97,48300.0,87.14,87.19,86.58,86.97,48300.0
2005-04-05 14:30:00,86.99,87.18,86.88,87.01,40700.0,86.99,87.18,86.88,87.01,40700.0
2005-04-05 15:00:00,87.06,87.23,87.03,87.23,38200.0,87.06,87.23,87.03,87.23,38200.0
2005-04-05 15:30:00,87.23,87.25,87.06,87.11,58700.0,87.23,87.25,87.06,87.11,58700.0
2005-04-06 09:30:00,87.22,87.3,86.7,86.8,66800.0,87.22,87.3,86.7,86.8,66800.0
2005-04-06 10:00:00,86.81,87.21,86.75,87.21,37000.0,86.81,87.21,86.75,87.21,37000.0
2005-04-06 10:30:00,87.23,87.23,86.97,87.04,39800.0,87.23,87.23,86.97,87.04,39800.0
2005-04-06 11:00:00,87.04,87.27,86.91,87.24,36700.0,87.04,87.27,86.91,87.24,36700.0
2005-04-06 11:30:00,87.25,87.44,87.11,87.26,61300.0,87.25,87.44,87.11,87.26,61300.0
2005-04-06 12:00:00,87.27,87.36,87.0,87.02,60900.0,87.27,87.36,87.0,87.02,60900.0
2005-04-06 12:30:00,87.02,87.04,86.85,86.95,97200.0,87.02,87.04,86.85,86.95,97200.0
2005-04-06 13:00:00,86.96,87.0,86.88,86.94,26000.0,86.96,87.0,86.88,86.94,26000.0
2005-04-06 13:30:00,86.96,87.01,86.71,86.79,26100.0,86.96,87.01,86.71,86.79,26100.0
2005-04-06 14:00:00,86.79,87.07,86.75,87.06,42900.0,86.79,87.07,86.75,87.06,42900.0
2005-04-06 14:30:00,87.08,87.14,86.86,86.89,97500.0,87.08,87.14,86.86,86.89,97500.0
2005-04-06 15:00:00,86.88,86.88,86.65,86.78,49400.0,86.88,86.88,86.65,86.78,49400.0
2005-04-06 15:30:00,86.77,86.77,86.54,86.56,49200.0,86.77,86.77,86.54,86.56,49200.0
2005-04-07 09:30:00,86.77,86.99,86.26,86.86,88300.0,86.77,86.99,86.26,86.86,88300.0
2005-04-07 10:00:00,86.81,86.94,86.68,86.78,56300.0,86.81,86.94,86.68,86.78,56300.0
2005-04-07 10:30:00,86.78,86.87,86.55,86.84,75900.0,86.78,86.87,86.55,86.84,75900.0
2005-04-07 11:00:00,86.86,86.89,86.48,86.48,62200.0,86.86,86.89,86.48,86.48,62200.0
2005-04-07 11:30:00,86.42,86.72,86.42,86.56,38600.0,86.42,86.72,86.42,86.56,38600.0
2005-04-07 12:00:00,86.53,86.77,86.5,86.51,30700.0,86.53,86.77,86.5,86.51,30700.0
2005-04-07 12:30:00,86.51,86.69,86.26,86.67,80800.0,86.51,86.69,86.26,86.67,80800.0
2005-04-07 13:00:00,86.67,86.86,86.53,86.59,58300.0,86.67,86.86,86.53,86.59,58300.0
2005-04-07 13:30:00,86.62,86.91,86.57,86.86,53800.0,86.62,86.91,86.57,86.86,53800.0
2005-04-07 14:00:00,86.85,86.89,86.76,86.86,47900.0,86.85,86.89,86.76,86.86,47900.0
2005-04-07 14:30:00,86.87,87.18,86.85,87.1,93700.0,86.87,87.18,86.85,87.1,93700.0
2005-04-07 15:00:00,87.11,87.13,86.84,86.99,54600.0,87.11,87.13,86.84,86.99,54600.0
2005-04-07 15:30:00,86.99,87.0,86.76,86.9,78000.0,86.99,87.0,86.76,86.9,78000.0
2005-04-08 09:30:00,86.88,87.2,86.5,86.7,56800.0,86.88,87.2,86.5,86.7,56800.0
2005-04-08 10:00:00,86.71,86.75,86.35,86.39,45600.0,86.71,86.75,86.35,86.39,45600.0
2005-04-08 10:30:00,86.4,86.42,86.25,86.25,36000.0,86.4,86.42,86.25,86.25,36000.0
2005-04-08 11:00:00,86.25,86.27,85.65,85.79,75800.0,86.25,86.27,85.65,85.79,75800.0
2005-04-08 11:30:00,85.79,85.88,85.3,85.48,139800.0,85.79,85.88,85.3,85.48,139800.0
2005-04-08 12:00:00,85.49,85.6,85.39,85.51,97900.0,85.49,85.6,85.39,85.51,97900.0
2005-04-08 12:30:00,85.52,85.57,85.3,85.3,34200.0,85.52,85.57,85.3,85.3,34200.0
2005-04-08 13:00:00,85.29,85.66,85.27,85.63,40000.0,85.29,85.66,85.27,85.63,40000.0
2005-04-08 13:30:00,85.63,85.76,85.5,85.62,28600.0,85.63,85.76,85.5,85.62,28600.0
2005-04-08 14:00:00,85.64,85.71,85.48,85.52,32800.0,85.64,85.71,85.48,85.52,32800.0
2005-04-08 14:30:00,85.49,85.68,85.48,85.57,46300.0,85.49,85.68,85.48,85.57,46300.0
2005-04-08 15:00:00,85.56,85.65,85.25,85.26,51400.0,85.56,85.65,85.25,85.26,51400.0
2005-04-08 15:30:00,85.25,85.44,85.21,85.22,116500.0,85.25,85.44,85.21,85.22,116500.0
2005-04-11 09:30:00,85.47,85.57,85.2,85.45,32200.0,85.47,85.57,85.2,85.45,32200.0
2005-04-11 10:00:00,85.45,85.59,85.21,85.51,23500.0,85.45,85.59,85.21,85.51,23500.0
2005-04-11 10:30:00,85.43,85.51,85.16,85.24,25000.0,85.43,85.51,85.16,85.24,25000.0
2005-04-11 11:00:00,85.24,85.3,85.23,85.3,19800.0,85.24,85.3,85.23,85.3,19800.0
2005-04-11 11:30:00,85.3,85.3,85.08,85.1,22100.0,85.3,85.3,85.08,85.1,22100.0
2005-04-11 12:00:00,85.09,85.34,85.09,85.34,35500.0,85.09,85.34,85.09,85.34,35500.0
2005-04-11 12:30:00,85.35,85.59,85.27,85.58,17400.0,85.35,85.59,85.27,85.58,17400.0
2005-04-11 13:00:00,85.59,85.73,85.47,85.58,21600.0,85.59,85.73,85.47,85.58,21600.0
2005-04-11 13:30:00,85.55,85.75,85.41,85.41,36200.0,85.55,85.75,85.41,85.41,36200.0
2005-04-11 14:00:00,85.42,85.47,85.39,85.42,18000.0,85.42,85.47,85.39,85.42,18000.0
2005-04-11 14:30:00,85.43,85.77,85.43,85.66,22700.0,85.43,85.77,85.43,85.66,22700.0
2005-04-11 15:00:00,85.66,85.8,85.55,85.61,58400.0,85.66,85.8,85.55,85.61,58400.0
2005-04-11 15:30:00,85.61,85.73,85.45,85.6,69000.0,85.61,85.73,85.45,85.6,69000.0
2005-04-12 09:30:00,85.35,85.51,85.01,85.09,48800.0,85.35,85.51,85.01,85.09,48800.0
2005-04-12 10:00:00,85.09,85.2,84.93,85.09,56900.0,85.09,85.2,84.93,85.09,56900.0
2005-04-12 10:30:00,85.08,85.09,84.47,84.55,62700.0,85.08,85.09,84.47,84.55,62700.0
2005-04-12 11:00:00,84.55,84.78,84.42,84.61,48800.0,84.55,84.78,84.42,84.61,48800.0
2005-04-12 11:30:00,84.62,84.72,84.5,84.5,38300.0,84.62,84.72,84.5,84.5,38300.0
2005-04-12 12:00:00,84.5,84.64,84.5,84.54,57300.0,84.5,84.64,84.5,84.54,57300.0
2005-04-12 12:30:00,84.54,84.68,84.49,84.54,35900.0,84.54,84.68,84.49,84.54,35900.0
2005-04-12 13:00:00,84.55,84.61,84.51,84.55,14000.0,84.55,84.61,84.51,84.55,14000.0
2005-04-12 13:30:00,84.55,84.61,84.5,84.55,30500.0,84.55,84.61,84.5,84.55,30500.0
2005-04-12 14:00:00,84.55,85.3,84.48,85.05,111400.0,84.55,85.3,84.48,85.05,111400.0
2005-04-12 14:30:00,85.05,85.5,84.97,85.38,129200.0,85.05,85.5,84.97,85.38,129200.0
2005-04-12 15:00:00,85.38,85.7,85.38,85.5,170200.0,85.38,85.7,85.38,85.5,170200.0
2005-04-12 15:30:00,85.5,85.74,85.48,85.52,61700.0,85.5,85.74,85.48,85.52,61700.0
2005-04-13 09:30:00,85.41,85.7,85.16,85.56,47100.0,85.41,85.7,85.16,85.56,47100.0
2005-04-13 10:00:00,85.45,85.62,85.13,85.17,23900.0,85.45,85.62,85.13,85.17,23900.0
2005-04-13 10:30:00,85.17,85.4,85.0,85.01,24600.0,85.17,85.4,85.0,85.01,24600.0
2005-04-13 11:00:00,85.0,85.5,84.76,84.78,24200.0,85.0,85.5,84.76,84.78,24200.0
2005-04-13 11:30:00,84.78,85.04,84.78,84.92,27500.0,84.78,85.04,84.78,84.92,27500.0
2005-04-13 12:00:00,84.83,84.9,84.74,84.83,20100.0,84.83,84.9,84.74,84.83,20100.0
2005-04-13 12:30:00,84.78,84.98,84.74,84.92,28500.0,84.78,84.98,84.74,84.92,28500.0
2005-04-13 13:00:00,84.92,84.98,84.61,84.65,31900.0,84.92,84.98,84.61,84.65,31900.0
2005-04-13 13:30:00,84.65,84.84,84.44,84.5,27100.0,84.65,84.84,84.44,84.5,27100.0
2005-04-13 14:00:00,84.52,84.72,84.52,84.64,65200.0,84.52,84.72,84.52,84.64,65200.0
2005-04-13 14:30:00,84.66,84.66,84.55,84.58,72300.0,84.66,84.66,84.55,84.58,72300.0
2005-04-13 15:00:00,84.58,84.68,84.55,84.6,131600.0,84.58,84.68,84.55,84.6,131600.0
2005-04-13 15:30:00,84.58,84.72,84.52,84.59,71200.0,84.58,84.72,84.52,84.59,71200.0
2005-04-14 09:30:00,84.4,84.56,83.83,84.31,78700.0,84.4,84.56,83.83,84.31,78700.0
2005-04-14 10:00:00,84.27,84.35,84.23,84.32,125400.0,84.27,84.35,84.23,84.32,125400.0
2005-04-14 10:30:00,84.32,84.36,84.2,84.25,91200.0,84.32,84.36,84.2,84.25,91200.0
2005-04-14 11:00:00,84.26,84.61,84.23,84.61,74500.0,84.26,84.61,84.23,84.61,74500.0
2005-04-14 11:30:00,84.59,84.78,84.4,84.49,142200.0,84.59,84.78,84.4,84.49,142200.0
2005-04-14 12:00:00,84.46,84.53,84.26,84.32,163300.0,84.46,84.53,84.26,84.32,163300.0
2005-04-14 12:30:00,84.34,84.5,84.3,84.37,50600.0,84.34,84.5,84.3,84.37,50600.0
2005-04-14 13:00:00,84.37,84.39,84.14,84.3,71100.0,84.37,84.39,84.14,84.3,71100.0
2005-04-14 13:30:00,84.27,84.39,84.0,84.29,96500.0,84.27,84.39,84.0,84.29,96500.0
2005-04-14 14:00:00,84.28,84.35,84.13,84.17,41400.0,84.28,84.35,84.13,84.17,41400.0
2005-04-14 14:30:00,84.17,84.31,84.09,84.15,41500.0,84.17,84.31,84.09,84.15,41500.0
2005-04-14 15:00:00,84.15,84.26,84.0,84.12,105300.0,84.15,84.26,84.0,84.12,105300.0
2005-04-14 15:30:00,84.13,84.24,83.98,83.99,193800.0,84.13,84.24,83.98,83.99,193800.0
2005-04-15 09:30:00,83.58,83.99,83.24,83.25,128200.0,83.58,83.99,83.24,83.25,128200.0
2005-04-15 10:00:00,83.25,83.37,82.67,82.85,56900.0,83.25,83.37,82.67,82.85,56900.0
2005-04-15 10:30:00,82.97,83.12,82.79,83.12,68300.0,82.97,83.12,82.79,83.12,68300.0
2005-04-15 11:00:00,83.1,83.1,82.85,82.92,42300.0,83.1,83.1,82.85,82.92,42300.0
2005-04-15 11:30:00,82.93,83.05,82.92,83.02,68000.0,82.93,83.05,82.92,83.02,68000.0
2005-04-15 12:00:00,83.01,83.05,82.7,82.96,75000.0,83.01,83.05,82.7,82.96,75000.0
2005-04-15 12:30:00,82.96,82.96,82.54,82.65,68000.0,82.96,82.96,82.54,82.65,68000.0
2005-04-15 13:00:00,82.65,83.12,82.65,83.1,100900.0,82.65,83.12,82.65,83.1,100900.0
2005-04-15 13:30:00,83.04,83.04,82.48,82.48,26800.0,83.04,83.04,82.48,82.48,26800.0
2005-04-15 14:00:00,82.45,82.88,82.42,82.77,30800.0,82.45,82.88,82.42,82.77,30800.0
2005-04-15 14:30:00,82.77,82.98,82.65,82.94,54400.0,82.77,82.98,82.65,82.94,54400.0
2005-04-15 15:00:00,82.9,82.9,82.61,82.71,61900.0,82.9,82.9,82.61,82.71,61900.0
2005-04-15 15:30:00,82.72,82.82,82.6,82.77,174900.0,82.72,82.82,82.6,82.77,174900.0
2005-04-18 09:30:00,82.68,83.21,82.51,82.91,113400.0,82.68,83.21,82.51,82.91,113400.0
2005-04-18 10:00:00,82.91,83.46,82.88,83.2,72800.0,82.91,83.46,82.88,83.2,72800.0
2005-04-18 10:30:00,83.2,83.29,82.8,82.97,97300.0,83.2,83.29,82.8,82.97,97300.0
2005-04-18 11:00:00,82.99,83.08,82.8,82.93,41300.0,82.99,83.08,82.8,82.93,41300.0
2005-04-18 11:30:00,82.93,82.93,82.78,82.78,31800.0,82.93,82.93,82.78,82.78,31800.0
2005-04-18 12:00:00,82.78,82.88,82.75,82.88,46200.0,82.78,82.88,82.75,82.88,46200.0
2005-04-18 12:30:00,82.88,83.19,82.83,83.11,58500.0,82.88,83.19,82.83,83.11,58500.0
2005-04-18 13:00:00,83.12,83.25,82.85,82.95,71500.0,83.12,83.25,82.85,82.95,71500.0
2005-04-18 13:30:00,82.97,83.17,82.93,82.96,59500.0,82.97,83.17,82.93,82.96,59500.0
2005-04-18 14:00:00,82.97,83.22,82.94,82.98,52700.0,82.97,83.22,82.94,82.98,52700.0
2005-04-18 14:30:00,83.0,83.08,82.94,83.04,72800.0,83.0,83.08,82.94,83.04,72800.0
2005-04-18 15:00:00,83.06,83.4,82.96,83.37,83100.0,83.06,83.4,82.96,83.37,83100.0
2005-04-18 15:30:00,83.38,83.45,83.11,83.24,158500.0,83.38,83.45,83.11,83.24,158500.0
2005-04-19 09:30:00,83.35,83.47,82.6,82.95,62100.0,83.35,83.47,82.6,82.95,62100.0
2005-04-19 10:00:00,82.95,83.15,82.95,82.97,61300.0,82.95,83.15,82.95,82.97,61300.0
2005-04-19 10:30:00,82.98,83.11,82.87,83.1,37100.0,82.98,83.11,82.87,83.1,37100.0
2005-04-19 11:00:00,83.07,83.4,83.07,83.4,54700.0,83.07,83.4,83.07,83.4,54700.0
2005-04-19 11:30:00,83.34,83.55,83.31,83.38,29700.0,83.34,83.55,83.31,83.38,29700.0
2005-04-19 12:00:00,83.38,83.59,83.2,83.27,26900.0,83.38,83.59,83.2,83.27,26900.0
2005-04-19 12:30:00,83.3,83.47,83.2,83.2,20900.0,83.3,83.47,83.2,83.2,20900.0
2005-04-19 13:00:00,83.2,83.43,83.14,83.43,60000.0,83.2,83.43,83.14,83.43,60000.0
2005-04-19 13:30:00,83.43,83.51,83.33,83.41,41800.0,83.43,83.51,83.33,83.41,41800.0
2005-04-19 14:00:00,83.41,83.5,83.31,83.42,34500.0,83.41,83.5,83.31,83.42,34500.0
2005-04-19 14:30:00,83.42,83.59,83.35,83.51,83200.0,83.42,83.59,83.35,83.51,83200.0
2005-04-19 15:00:00,83.51,83.59,83.37,83.58,61800.0,83.51,83.59,83.37,83.58,61800.0
2005-04-19 15:30:00,83.58,83.7,83.34,83.42,61800.0,83.58,83.7,83.34,83.42,61800.0
2005-04-20 09:30:00,83.6,83.6,83.24,83.36,52200.0,83.6,83.6,83.24,83.36,52200.0
2005-04-20 10:00:00,83.36,83.62,83.3,83.56,31000.0,83.36,83.62,83.3,83.56,31000.0
2005-04-20 10:30:00,83.56,83.56,83.2,83.51,29400.0,83.56,83.56,83.2,83.51,29400.0
2005-04-20 11:00:00,83.54,83.63,83.33,83.45,35500.0,83.54,83.63,83.33,83.45,35500.0
2005-04-20 11:30:00,83.44,83.5,83.41,83.48,15900.0,83.44,83.5,83.41,83.48,15900.0
2005-04-20 12:00:00,83.47,83.47,83.35,83.38,32200.0,83.47,83.47,83.35,83.38,32200.0
2005-04-20 12:30:00,83.38,83.39,82.96,83.08,23600.0,83.38,83.39,82.96,83.08,23600.0
2005-04-20 13:00:00,83.02,83.02,82.79,82.85,28600.0,83.02,83.02,82.79,82.85,28600.0
2005-04-20 13:30:00,82.82,83.04,82.75,83.0,20800.0,82.82,83.04,82.75,83.0,20800.0
2005-04-20 14:00:00,83.0,83.04,82.67,82.69,40700.0,83.0,83.04,82.67,82.69,40700.0
2005-04-20 14:30:00,82.68,83.03,82.64,83.02,55300.0,82.68,83.03,82.64,83.02,55300.0
2005-04-20 15:00:00,83.01,83.02,82.61,82.84,27500.0,83.01,83.02,82.61,82.84,27500.0
2005-04-20 15:30:00,82.84,82.85,82.63,82.71,46800.0,82.84,82.85,82.63,82.71,46800.0
2005-04-21 09:30:00,83.13,83.5,82.71,83.23,48800.0,83.13,83.5,82.71,83.23,48800.0
2005-04-21 10:00:00,83.29,83.57,83.02,83.13,49400.0,83.29,83.57,83.02,83.13,49400.0
2005-04-21 10:30:00,83.12,83.35,82.89,83.07,30000.0,83.12,83.35,82.89,83.07,30000.0
2005-04-21 11:00:00,83.06,83.06,82.93,82.99,48600.0,83.06,83.06,82.93,82.99,48600.0
2005-04-21 11:30:00,83.01,83.07,82.93,82.96,35000.0,83.01,83.07,82.93,82.96,35000.0
2005-04-21 12:00:00,82.99,83.07,82.94,83.05,55000.0,82.99,83.07,82.94,83.05,55000.0
2005-04-21 12:30:00,83.05,83.06,82.9,82.94,8100.0,83.05,83.06,82.9,82.94,8100.0
2005-04-21 13:00:00,82.94,83.08,82.91,82.91,13000.0,82.94,83.08,82.91,82.91,13000.0
2005-04-21 13:30:00,82.93,83.1,82.93,83.1,78200.0,82.93,83.1,82.93,83.1,78200.0
2005-04-21 14:00:00,83.08,83.35,83.04,83.25,47200.0,83.08,83.35,83.04,83.25,47200.0
2005-04-21 14:30:00,83.21,83.3,83.14,83.21,24600.0,83.21,83.3,83.14,83.21,24600.0
2005-04-21 15:00:00,83.16,83.34,83.11,83.12,48600.0,83.16,83.34,83.11,83.12,48600.0
2005-04-21 15:30:00,83.16,83.3,83.06,83.08,87100.0,83.16,83.3,83.06,83.08,87100.0
2005-04-22 09:30:00,83.08,83.08,82.5,82.57,44800.0,83.08,83.08,82.5,82.57,44800.0
2005-04-22 10:00:00,82.55,82.9,82.45,82.59,20600.0,82.55,82.9,82.45,82.59,20600.0
2005-04-22 10:30:00,82.54,82.95,82.54,82.8,34400.0,82.54,82.95,82.54,82.8,34400.0
2005-04-22 11:00:00,82.83,82.93,82.44,82.44,32700.0,82.83,82.93,82.44,82.44,32700.0
2005-04-22 11:30:00,82.43,82.83,82.4,82.62,58300.0,82.43,82.83,82.4,82.62,58300.0
2005-04-22 12:00:00,82.62,82.62,82.4,82.43,21800.0,82.62,82.62,82.4,82.43,21800.0
2005-04-22 12:30:00,82.44,82.68,82.36,82.46,16900.0,82.44,82.68,82.36,82.46,16900.0
2005-04-22 13:00:00,82.47,82.54,82.44,82.5,10000.0,82.47,82.54,82.44,82.5,10000.0
2005-04-22 13:30:00,82.5,82.77,82.5,82.77,17200.0,82.5,82.77,82.5,82.77,17200.0
2005-04-22 14:00:00,82.76,82.78,82.38,82.49,22600.0,82.76,82.78,82.38,82.49,22600.0
2005-04-22 14:30:00,82.5,82.6,82.2,82.3,45800.0,82.5,82.6,82.2,82.3,45800.0
2005-04-22 15:00:00,82.3,82.41,82.03,82.05,66700.0,82.3,82.41,82.03,82.05,66700.0
2005-04-22 15:30:00,82.05,82.45,82.03,82.4,147600.0,82.05,82.45,82.03,82.4,147600.0
2005-04-25 09:30:00,82.66,82.76,82.31,82.41,18100.0,82.66,82.76,82.31,82.41,18100.0
2005-04-25 10:00:00,82.39,83.18,82.37,83.08,56000.0,82.39,83.18,82.37,83.08,56000.0
2005-04-25 10:30:00,83.08,83.1,82.92,83.0,54800.0,83.08,83.1,82.92,83.0,54800.0
2005-04-25 11:00:00,83.0,83.08,82.84,83.07,50600.0,83.0,83.08,82.84,83.07,50600.0
2005-04-25 11:30:00,83.06,83.1,82.9,83.01,49800.0,83.06,83.1,82.9,83.01,49800.0
2005-04-25 12:00:00,83.02,83.06,82.91,83.01,13700.0,83.02,83.06,82.91,83.01,13700.0
2005-04-25 12:30:00,83.03,83.06,82.97,82.97,9100.0,83.03,83.06,82.97,82.97,9100.0
2005-04-25 13:00:00,82.97,83.05,82.93,83.03,25900.0,82.97,83.05,82.93,83.03,25900.0
2005-04-25 13:30:00,83.03,83.07,82.81,82.94,25500.0,83.03,83.07,82.81,82.94,25500.0
2005-04-25 14:00:00,82.89,83.06,82.89,83.03,37400.0,82.89,83.06,82.89,83.03,37400.0
2005-04-25 14:30:00,83.02,83.1,82.84,83.04,48800.0,83.02,83.1,82.84,83.04,48800.0
2005-04-25 15:00:00,83.03,83.23,82.91,83.17,59800.0,83.03,83.23,82.91,83.17,59800.0
2005-04-25 15:30:00,83.12,83.32,83.08,83.25,58600.0,83.12,83.32,83.08,83.25,58600.0
2005-04-26 09:30:00,83.26,83.62,83.23,83.33,42400.0,83.26,83.62,83.23,83.33,42400.0
2005-04-26 10:00:00,83.4,84.0,83.24,83.42,54400.0,83.4,84.0,83.24,83.42,54400.0
2005-04-26 10:30:00,83.41,83.7,83.31,83.31,74000.0,83.41,83.7,83.31,83.31,74000.0
2005-04-26 11:00:00,83.31,83.32,82.83,82.92,61200.0,83.31,83.32,82.83,82.92,61200.0
2005-04-26 11:30:00,82.92,83.05,82.5,82.52,56500.0,82.92,83.05,82.5,82.52,56500.0
2005-04-26 12:00:00,82.52,83.12,82.52,82.71,82000.0,82.52,83.12,82.52,82.71,82000.0
2005-04-26 12:30:00,82.71,83.05,82.71,82.9,74200.0,82.71,83.05,82.71,82.9,74200.0
2005-04-26 13:00:00,82.91,83.03,82.74,82.74,23400.0,82.91,83.03,82.74,82.74,23400.0
2005-04-26 13:30:00,82.75,83.09,82.75,83.06,46800.0,82.75,83.09,82.75,83.06,46800.0
2005-04-26 14:00:00,83.06,83.08,82.55,82.72,42600.0,83.06,83.08,82.55,82.72,42600.0
2005-04-26 14:30:00,82.72,82.9,82.5,82.65,41800.0,82.72,82.9,82.5,82.65,41800.0
2005-04-26 15:00:00,82.64,83.02,82.63,83.02,43700.0,82.64,83.02,82.63,83.02,43700.0
2005-04-26 15:30:00,83.0,83.0,82.72,82.87,168800.0,83.0,83.0,82.72,82.87,168800.0
2005-04-27 09:30:00,82.85,83.12,82.41,82.9,112300.0,82.85,83.12,82.41,82.9,112300.0
2005-04-27 10:00:00,82.87,83.22,82.87,83.06,68300.0,82.87,83.22,82.87,83.06,68300.0
2005-04-27 10:30:00,83.11,83.62,83.11,83.49,43300.0,83.11,83.62,83.11,83.49,43300.0
2005-04-27 11:00:00,83.49,83.9,83.23,83.85,50300.0,83.49,83.9,83.23,83.85,50300.0
2005-04-27 11:30:00,83.85,84.18,83.75,84.11,20800.0,83.85,84.18,83.75,84.11,20800.0
2005-04-27 12:00:00,84.15,84.5,84.15,84.34,49500.0,84.15,84.5,84.15,84.34,49500.0
2005-04-27 12:30:00,84.34,84.37,84.08,84.32,17900.0,84.34,84.37,84.08,84.32,17900.0
2005-04-27 13:00:00,84.33,84.71,84.3,84.46,60700.0,84.33,84.71,84.3,84.46,60700.0
2005-04-27 13:30:00,84.38,84.61,84.21,84.29,34700.0,84.38,84.61,84.21,84.29,34700.0
2005-04-27 14:00:00,84.28,84.32,83.84,84.0,39600.0,84.28,84.32,83.84,84.0,39600.0
2005-04-27 14:30:00,84.0,84.15,83.81,84.15,20000.0,84.0,84.15,83.81,84.15,20000.0
2005-04-27 15:00:00,84.14,84.24,83.97,84.12,29600.0,84.14,84.24,83.97,84.12,29600.0
2005-04-27 15:30:00,84.11,84.31,83.88,84.3,68900.0,84.11,84.31,83.88,84.3,68900.0
2005-04-28 09:30:00,84.31,84.31,83.08,83.46,54500.0,84.31,84.31,83.08,83.46,54500.0
2005-04-28 10:00:00,83.35,83.64,83.15,83.57,48700.0,83.35,83.64,83.15,83.57,48700.0
2005-04-28 10:30:00,83.59,83.77,83.0,83.2,56900.0,83.59,83.77,83.0,83.2,56900.0
2005-04-28 11:00:00,83.13,83.13,82.88,82.95,45700.0,83.13,83.13,82.88,82.95,45700.0
2005-04-28 11:30:00,82.95,82.97,82.65,82.89,71800.0,82.95,82.97,82.65,82.89,71800.0
2005-04-28 12:00:00,82.95,83.09,82.92,83.04,40700.0,82.95,83.09,82.92,83.04,40700.0
2005-04-28 12:30:00,83.04,83.26,82.97,83.09,31400.0,83.04,83.26,82.97,83.09,31400.0
2005-04-28 13:00:00,83.08,83.13,82.92,83.01,25000.0,83.08,83.13,82.92,83.01,25000.0
2005-04-28 13:30:00,83.01,83.3,82.94,83.26,42900.0,83.01,83.3,82.94,83.26,42900.0
2005-04-28 14:00:00,83.3,83.31,82.84,82.95,55100.0,83.3,83.31,82.84,82.95,55100.0
2005-04-28 14:30:00,82.9,82.99,82.71,82.99,67000.0,82.9,82.99,82.71,82.99,67000.0
2005-04-28 15:00:00,82.99,83.06,82.87,82.98,31600.0,82.99,83.06,82.87,82.98,31600.0
2005-04-28 15:30:00,82.97,82.97,82.58,82.63,75400.0,82.97,82.97,82.58,82.63,75400.0
2005-04-29 09:30:00,82.8,83.0,82.15,82.27,35800.0,82.8,83.0,82.15,82.27,35800.0
2005-04-29 10:00:00,82.34,82.48,81.75,81.79,32600.0,82.34,82.48,81.75,81.79,32600.0
2005-04-29 10:30:00,81.8,81.87,81.06,81.68,103500.0,81.8,81.87,81.06,81.68,103500.0
2005-04-29 11:00:00,81.7,82.1,81.65,81.97,51700.0,81.7,82.1,81.65,81.97,51700.0
2005-04-29 11:30:00,82.01,82.04,81.82,81.87,21700.0,82.01,82.04,81.82,81.87,21700.0
2005-04-29 12:00:00,81.88,81.88,81.31,81.53,30600.0,81.88,81.88,81.31,81.53,30600.0
2005-04-29 12:30:00,81.55,82.04,81.52,81.99,41500.0,81.55,82.04,81.52,81.99,41500.0
2005-04-29 13:00:00,81.99,82.21,81.97,82.1,37100.0,81.99,82.21,81.97,82.1,37100.0
2005-04-29 13:30:00,82.1,82.13,81.89,81.94,30700.0,82.1,82.13,81.89,81.94,30700.0
2005-04-29 14:00:00,81.93,82.19,81.92,82.13,26100.0,81.93,82.19,81.92,82.13,26100.0
2005-04-29 14:30:00,82.11,82.74,82.11,82.6,51200.0,82.11,82.74,82.11,82.6,51200.0
2005-04-29 15:00:00,82.61,82.69,82.41,82.63,26600.0,82.61,82.69,82.41,82.63,26600.0
2005-04-29 15:30:00,82.62,82.94,82.61,82.94,63000.0,82.62,82.94,82.61,82.94,63000.0
2005-05-02 09:30:00,83.0,84.56,83.0,84.28,71100.0,83.0,84.56,83.0,84.28,71100.0
2005-05-02 10:00:00,84.3,84.62,84.21,84.25,47400.0,84.3,84.62,84.21,84.25,47400.0
2005-05-02 10:30:00,84.23,84.47,84.02,84.36,36500.0,84.23,84.47,84.02,84.36,36500.0
2005-05-02 11:00:00,84.36,84.39,83.77,83.8,61700.0,84.36,84.39,83.77,83.8,61700.0
2005-05-02 11:30:00,83.83,83.91,83.65,83.87,25100.0,83.83,83.91,83.65,83.87,25100.0
2005-05-02 12:00:00,83.87,83.95,83.82,83.94,28600.0,83.87,83.95,83.82,83.94,28600.0
2005-05-02 12:30:00,83.94,83.94,83.72,83.86,17600.0,83.94,83.94,83.72,83.86,17600.0
2005-05-02 13:00:00,83.86,83.86,83.62,83.7,21400.0,83.86,83.86,83.62,83.7,21400.0
2005-05-02 13:30:00,83.66,83.67,83.51,83.53,34400.0,83.66,83.67,83.51,83.53,34400.0
2005-05-02 14:00:00,83.53,83.59,83.25,83.5,39800.0,83.53,83.59,83.25,83.5,39800.0
2005-05-02 14:30:00,83.5,83.74,83.47,83.66,24500.0,83.5,83.74,83.47,83.66,24500.0
2005-05-02 15:00:00,83.65,83.87,83.57,83.83,30600.0,83.65,83.87,83.57,83.83,30600.0
2005-05-02 15:30:00,83.83,83.99,83.8,83.89,46100.0,83.83,83.99,83.8,83.89,46100.0
2005-05-03 09:30:00,83.95,84.22,83.68,84.22,48700.0,83.95,84.22,83.68,84.22,48700.0
2005-05-03 10:00:00,84.22,84.46,84.13,84.35,30400.0,84.22,84.46,84.13,84.35,30400.0
2005-05-03 10:30:00,84.35,84.62,84.33,84.55,33100.0,84.35,84.62,84.33,84.55,33100.0
2005-05-03 11:00:00,84.56,84.56,84.43,84.48,16700.0,84.56,84.56,84.43,84.48,16700.0
2005-05-03 11:30:00,84.45,84.49,84.27,84.38,21600.0,84.45,84.49,84.27,84.38,21600.0
2005-05-03 12:00:00,84.4,84.4,84.29,84.33,11700.0,84.4,84.4,84.29,84.33,11700.0
2005-05-03 12:30:00,84.32,84.46,84.28,84.38,17400.0,84.32,84.46,84.28,84.38,17400.0
2005-05-03 13:00:00,84.39,84.39,84.3,84.35,8200.0,84.39,84.39,84.3,84.35,8200.0
2005-05-03 13:30:00,84.34,84.35,84.29,84.34,11000.0,84.34,84.35,84.29,84.34,11000.0
2005-05-03 14:00:00,84.33,84.45,84.18,84.41,31700.0,84.33,84.45,84.18,84.41,31700.0
2005-05-03 14:30:00,84.39,84.91,84.39,84.65,40900.0,84.39,84.91,84.39,84.65,40900.0
2005-05-03 15:00:00,84.61,84.65,84.35,84.54,46000.0,84.61,84.65,84.35,84.54,46000.0
2005-05-03 15:30:00,84.5,84.5,84.17,84.38,79400.0,84.5,84.5,84.17,84.38,79400.0
2005-05-04 09:30:00,84.45,84.61,84.31,84.4,34300.0,84.45,84.61,84.31,84.4,34300.0
2005-05-04 10:00:00,84.47,84.65,84.37,84.62,24800.0,84.47,84.65,84.37,84.62,24800.0
2005-05-04 10:30:00,84.63,85.16,84.63,84.98,54300.0,84.63,85.16,84.63,84.98,54300.0
2005-05-04 11:00:00,84.98,85.27,84.98,85.25,24500.0,84.98,85.27,84.98,85.25,24500.0
2005-05-04 11:30:00,85.25,85.42,84.95,85.05,32400.0,85.25,85.42,84.95,85.05,32400.0
2005-05-04 12:00:00,85.05,85.24,84.92,85.21,35500.0,85.05,85.24,84.92,85.21,35500.0
2005-05-04 12:30:00,85.21,85.48,85.19,85.48,22700.0,85.21,85.48,85.19,85.48,22700.0
2005-05-04 13:00:00,85.48,85.54,85.37,85.37,23800.0,85.48,85.54,85.37,85.37,23800.0
2005-05-04 13:30:00,85.37,85.47,85.23,85.41,36900.0,85.37,85.47,85.23,85.41,36900.0
2005-05-04 14:00:00,85.41,85.53,85.31,85.31,47900.0,85.41,85.53,85.31,85.31,47900.0
2005-05-04 14:30:00,85.28,85.41,85.17,85.33,26700.0,85.28,85.41,85.17,85.33,26700.0
2005-05-04 15:00:00,85.33,85.42,85.24,85.38,16600.0,85.33,85.42,85.24,85.38,16600.0
2005-05-04 15:30:00,85.39,85.51,85.34,85.45,36500.0,85.39,85.51,85.34,85.45,36500.0
2005-05-05 09:30:00,85.55,86.03,85.54,85.83,46200.0,85.55,86.03,85.54,85.83,46200.0
2005-05-05 10:00:00,85.7,86.1,85.61,85.61,30400.0,85.7,86.1,85.61,85.61,30400.0
2005-05-05 10:30:00,85.64,85.87,85.49,85.72,19200.0,85.64,85.87,85.49,85.72,19200.0
2005-05-05 11:00:00,85.71,85.82,85.47,85.53,20000.0,85.71,85.82,85.47,85.53,20000.0
2005-05-05 11:30:00,85.51,85.78,85.51,85.74,9400.0,85.51,85.78,85.51,85.74,9400.0
2005-05-05 12:00:00,85.7,85.7,85.48,85.64,21700.0,85.7,85.7,85.48,85.64,21700.0
2005-05-05 12:30:00,85.64,85.71,85.08,85.15,52600.0,85.64,85.71,85.08,85.15,52600.0
2005-05-05 13:00:00,85.15,85.25,84.96,85.21,31800.0,85.15,85.25,84.96,85.21,31800.0
2005-05-05 13:30:00,85.19,85.47,85.17,85.29,24200.0,85.19,85.47,85.17,85.29,24200.0
2005-05-05 14:00:00,85.25,85.33,85.07,85.13,13200.0,85.25,85.33,85.07,85.13,13200.0
2005-05-05 14:30:00,85.12,85.27,85.03,85.14,41100.0,85.12,85.27,85.03,85.14,41100.0
2005-05-05 15:00:00,85.19,85.42,85.13,85.16,43900.0,85.19,85.42,85.13,85.16,43900.0
2005-05-05 15:30:00,85.17,85.54,85.17,85.37,34600.0,85.17,85.54,85.17,85.37,34600.0
2005-05-06 09:30:00,85.51,85.67,85.05,85.16,69600.0,85.51,85.67,85.05,85.16,69600.0
2005-05-06 10:00:00,85.15,85.3,84.92,85.08,43200.0,85.15,85.3,84.92,85.08,43200.0
2005-05-06 10:30:00,85.05,85.1,84.86,84.95,35200.0,85.05,85.1,84.86,84.95,35200.0
2005-05-06 11:00:00,84.94,85.21,84.94,85.01,31400.0,84.94,85.21,84.94,85.01,31400.0
2005-05-06 11:30:00,84.93,85.09,84.75,84.77,45400.0,84.93,85.09,84.75,84.77,45400.0
2005-05-06 12:00:00,84.8,85.04,84.57,85.01,46200.0,84.8,85.04,84.57,85.01,46200.0
2005-05-06 12:30:00,85.01,85.02,84.81,84.84,32600.0,85.01,85.02,84.81,84.84,32600.0
2005-05-06 13:00:00,84.85,84.96,84.84,84.93,21700.0,84.85,84.96,84.84,84.93,21700.0
2005-05-06 13:30:00,84.93,84.97,84.86,84.86,16400.0,84.93,84.97,84.86,84.86,16400.0
2005-05-06 14:00:00,84.82,84.91,84.81,84.82,29300.0,84.82,84.91,84.81,84.82,29300.0
2005-05-06 14:30:00,84.82,84.88,84.81,84.81,9900.0,84.82,84.88,84.81,84.81,9900.0
2005-05-06 15:00:00,84.84,84.85,84.76,84.78,44100.0,84.84,84.85,84.76,84.78,44100.0
2005-05-06 15:30:00,84.78,84.88,84.61,84.74,72000.0,84.78,84.88,84.61,84.74,72000.0
2005-05-09 09:30:00,84.6,85.17,84.6,85.17,54100.0,84.6,85.17,84.6,85.17,54100.0
2005-05-09 10:00:00,85.18,85.23,84.86,84.86,26600.0,85.18,85.23,84.86,84.86,26600.0
2005-05-09 10:30:00,84.81,85.0,84.78,84.92,45400.0,84.81,85.0,84.78,84.92,45400.0
2005-05-09 11:00:00,84.94,85.01,84.83,85.0,33100.0,84.94,85.01,84.83,85.0,33100.0
2005-05-09 11:30:00,85.0,85.15,84.99,85.05,53100.0,85.0,85.15,84.99,85.05,53100.0
2005-05-09 12:00:00,85.03,85.13,84.99,85.08,55400.0,85.03,85.13,84.99,85.08,55400.0
2005-05-09 12:30:00,85.08,85.15,84.98,85.05,48600.0,85.08,85.15,84.98,85.05,48600.0
2005-05-09 13:00:00,85.05,85.17,85.02,85.17,10400.0,85.05,85.17,85.02,85.17,10400.0
2005-05-09 13:30:00,85.19,85.34,85.15,85.3,15600.0,85.19,85.34,85.15,85.3,15600.0
2005-05-09 14:00:00,85.31,85.31,85.13,85.2,23500.0,85.31,85.31,85.13,85.2,23500.0
2005-05-09 14:30:00,85.2,85.39,85.12,85.21,28200.0,85.2,85.39,85.12,85.21,28200.0
2005-05-09 15:00:00,85.21,85.25,85.12,85.14,19900.0,85.21,85.25,85.12,85.14,19900.0
2005-05-09 15:30:00,85.14,85.39,85.12,85.39,44700.0,85.14,85.39,85.12,85.39,44700.0
2005-05-10 09:30:00,85.3,85.44,85.06,85.1,31800.0,85.3,85.44,85.06,85.1,31800.0
2005-05-10 10:00:00,85.03,85.17,84.84,84.95,23600.0,85.03,85.17,84.84,84.95,23600.0
2005-05-10 10:30:00,84.96,85.09,84.68,84.68,24400.0,84.96,85.09,84.68,84.68,24400.0
2005-05-10 11:00:00,84.66,84.84,84.6,84.61,30100.0,84.66,84.84,84.6,84.61,30100.0
2005-05-10 11:30:00,84.61,84.9,84.6,84.74,48900.0,84.61,84.9,84.6,84.74,48900.0
2005-05-10 12:00:00,84.73,84.83,84.7,84.75,30600.0,84.73,84.83,84.7,84.75,30600.0
2005-05-10 12:30:00,84.73,84.91,84.73,84.84,25500.0,84.73,84.91,84.73,84.84,25500.0
2005-05-10 13:00:00,84.83,84.9,84.77,84.9,12500.0,84.83,84.9,84.77,84.9,12500.0
2005-05-10 13:30:00,84.9,84.95,84.7,84.74,18900.0,84.9,84.95,84.7,84.74,18900.0
2005-05-10 14:00:00,84.74,84.89,84.73,84.76,11800.0,84.74,84.89,84.73,84.76,11800.0
2005-05-10 14:30:00,84.74,84.76,84.35,84.39,31200.0,84.74,84.76,84.35,84.39,31200.0
2005-05-10 15:00:00,84.39,84.41,84.24,84.35,24400.0,84.39,84.41,84.24,84.35,24400.0
2005-05-10 15:30:00,84.35,84.62,84.29,84.61,62600.0,84.35,84.62,84.29,84.61,62600.0
2005-05-11 09:30:00,84.71,85.22,84.71,85.0,17900.0,84.71,85.22,84.71,85.0,17900.0
2005-05-11 10:00:00,85.0,85.13,84.69,84.7,25300.0,85.0,85.13,84.69,84.7,25300.0
2005-05-11 10:30:00,84.67,84.99,84.27,84.27,55900.0,84.67,84.99,84.27,84.27,55900.0
2005-05-11 11:00:00,84.28,84.45,84.23,84.38,21900.0,84.28,84.45,84.23,84.38,21900.0
2005-05-11 11:30:00,84.39,84.5,84.37,84.47,35600.0,84.39,84.5,84.37,84.47,35600.0
2005-05-11 12:00:00,84.47,84.63,84.3,84.49,84000.0,84.47,84.63,84.3,84.49,84000.0
2005-05-11 12:30:00,84.49,84.59,84.46,84.59,8300.0,84.49,84.59,84.46,84.59,8300.0
2005-05-11 13:00:00,84.59,84.75,84.58,84.69,60000.0,84.59,84.75,84.58,84.69,60000.0
2005-05-11 13:30:00,84.69,84.73,84.43,84.51,11700.0,84.69,84.73,84.43,84.51,11700.0
2005-05-11 14:00:00,84.55,84.78,84.55,84.68,91200.0,84.55,84.78,84.55,84.68,91200.0
2005-05-11 14:30:00,84.66,84.79,84.63,84.68,20700.0,84.66,84.79,84.63,84.68,20700.0
2005-05-11 15:00:00,84.66,84.66,84.51,84.56,45000.0,84.66,84.66,84.51,84.56,45000.0
2005-05-11 15:30:00,84.54,84.6,84.47,84.52,97000.0,84.54,84.6,84.47,84.52,97000.0
2005-05-12 09:30:00,84.65,84.8,84.09,84.29,64800.0,84.65,84.8,84.09,84.29,64800.0
2005-05-12 10:00:00,84.3,84.57,84.3,84.31,66900.0,84.3,84.57,84.3,84.31,66900.0
2005-05-12 10:30:00,84.33,84.33,83.8,84.0,73500.0,84.33,84.33,83.8,84.0,73500.0
2005-05-12 11:00:00,84.0,84.49,84.0,84.35,46800.0,84.0,84.49,84.0,84.35,46800.0
2005-05-12 11:30:00,84.34,84.35,84.21,84.35,24200.0,84.34,84.35,84.21,84.35,24200.0
2005-05-12 12:00:00,84.36,84.53,84.34,84.45,70200.0,84.36,84.53,84.34,84.45,70200.0
2005-05-12 12:30:00,84.5,84.62,84.28,84.37,50200.0,84.5,84.62,84.28,84.37,50200.0
2005-05-12 13:00:00,84.33,84.33,84.14,84.26,14500.0,84.33,84.33,84.14,84.26,14500.0
2005-05-12 13:30:00,84.25,84.27,83.93,84.14,34900.0,84.25,84.27,83.93,84.14,34900.0
2005-05-12 14:00:00,84.14,84.24,83.88,83.96,52800.0,84.14,84.24,83.88,83.96,52800.0
2005-05-12 14:30:00,83.99,84.1,83.83,84.08,28500.0,83.99,84.1,83.83,84.08,28500.0
2005-05-12 15:00:00,84.06,84.11,83.9,84.01,45600.0,84.06,84.11,83.9,84.01,45600.0
2005-05-12 15:30:00,84.0,84.0,83.71,83.79,74500.0,84.0,84.0,83.71,83.79,74500.0
2005-05-13 09:30:00,83.83,83.83,82.83,83.08,66200.0,83.83,83.83,82.83,83.08,66200.0
2005-05-13 10:00:00,83.19,83.2,82.7,82.77,69500.0,83.19,83.2,82.7,82.77,69500.0
2005-05-13 10:30:00,82.77,83.25,82.75,83.18,53600.0,82.77,83.25,82.75,83.18,53600.0
2005-05-13 11:00:00,83.19,83.32,82.96,83.32,21800.0,83.19,83.32,82.96,83.32,21800.0
2005-05-13 11:30:00,83.32,83.32,83.05,83.14,34300.0,83.32,83.32,83.05,83.14,34300.0
2005-05-13 12:00:00,83.14,83.14,82.98,83.03,25500.0,83.14,83.14,82.98,83.03,25500.0
2005-05-13 12:30:00,83.02,83.03,82.92,83.03,44900.0,83.02,83.03,82.92,83.03,44900.0
2005-05-13 13:00:00,82.99,82.99,82.86,82.89,43800.0,82.99,82.99,82.86,82.89,43800.0
2005-05-13 13:30:00,82.89,82.91,82.73,82.84,74800.0,82.89,82.91,82.73,82.84,74800.0
2005-05-13 14:00:00,82.81,82.85,82.67,82.68,54800.0,82.81,82.85,82.67,82.68,54800.0
2005-05-13 14:30:00,82.67,82.68,82.21,82.47,68800.0,82.67,82.68,82.21,82.47,68800.0
2005-05-13 15:00:00,82.46,82.93,82.37,82.87,51900.0,82.46,82.93,82.37,82.87,51900.0
2005-05-13 15:30:00,82.86,82.86,82.58,82.63,61800.0,82.86,82.86,82.58,82.63,61800.0
2005-05-16 09:30:00,82.79,83.2,82.63,82.99,28400.0,82.79,83.2,82.63,82.99,28400.0
2005-05-16 10:00:00,82.98,83.43,82.8,83.41,34100.0,82.98,83.43,82.8,83.41,34100.0
2005-05-16 10:30:00,83.43,83.6,83.26,83.3,32400.0,83.43,83.6,83.26,83.3,32400.0
2005-05-16 11:00:00,83.31,83.48,83.27,83.39,17800.0,83.31,83.48,83.27,83.39,17800.0
2005-05-16 11:30:00,83.38,83.48,83.3,83.35,11400.0,83.38,83.48,83.3,83.35,11400.0
2005-05-16 12:00:00,83.33,83.41,82.97,82.97,31600.0,83.33,83.41,82.97,82.97,31600.0
2005-05-16 12:30:00,82.97,82.98,82.65,82.68,43100.0,82.97,82.98,82.65,82.68,43100.0
2005-05-16 13:00:00,82.71,82.9,82.67,82.83,30900.0,82.71,82.9,82.67,82.83,30900.0
2005-05-16 13:30:00,82.83,82.87,82.7,82.85,48000.0,82.83,82.87,82.7,82.85,48000.0
2005-05-16 14:00:00,82.85,83.04,82.76,83.04,46800.0,82.85,83.04,82.76,83.04,46800.0
2005-05-16 14:30:00,83.03,83.03,82.77,82.9,32300.0,83.03,83.03,82.77,82.9,32300.0
2005-05-16 15:00:00,82.86,83.06,82.79,82.87,78300.0,82.86,83.06,82.79,82.87,78300.0
2005-05-16 15:30:00,82.86,83.08,82.85,82.99,79500.0,82.86,83.08,82.85,82.99,79500.0
2005-05-17 09:30:00,83.0,83.87,82.99,83.6,50200.0,83.0,83.87,82.99,83.6,50200.0
2005-05-17 10:00:00,83.63,83.81,83.08,83.1,62200.0,83.63,83.81,83.08,83.1,62200.0
2005-05-17 10:30:00,83.08,83.54,83.03,83.31,29000.0,83.08,83.54,83.03,83.31,29000.0
2005-05-17 11:00:00,83.3,83.45,83.14,83.22,23800.0,83.3,83.45,83.14,83.22,23800.0
2005-05-17 11:30:00,83.22,83.68,83.22,83.43,25400.0,83.22,83.68,83.22,83.43,25400.0
2005-05-17 12:00:00,83.43,83.45,83.2,83.43,13900.0,83.43,83.45,83.2,83.43,13900.0
2005-05-17 12:30:00,83.41,83.5,83.23,83.49,33000.0,83.41,83.5,83.23,83.49,33000.0
2005-05-17 13:00:00,83.5,83.5,83.35,83.4,22200.0,83.5,83.5,83.35,83.4,22200.0
2005-05-17 13:30:00,83.4,83.63,83.4,83.49,28500.0,83.4,83.63,83.4,83.49,28500.0
2005-05-17 14:00:00,83.52,83.86,83.52,83.66,24300.0,83.52,83.86,83.52,83.66,24300.0
2005-05-17 14:30:00,83.7,84.23,83.7,84.07,65000.0,83.7,84.23,83.7,84.07,65000.0
2005-05-17 15:00:00,84.09,84.22,84.02,84.13,38400.0,84.09,84.22,84.02,84.13,38400.0
2005-05-17 15:30:00,84.14,84.31,84.1,84.25,76800.0,84.14,84.31,84.1,84.25,76800.0
2005-05-18 09:30:00,84.45,85.53,84.45,85.29,72800.0,84.45,85.53,84.45,85.29,72800.0
2005-05-18 10:00:00,85.3,86.0,85.25,85.82,149500.0,85.3,86.0,85.25,85.82,149500.0
2005-05-18 10:30:00,85.92,86.19,85.89,85.98,76000.0,85.92,86.19,85.89,85.98,76000.0
2005-05-18 11:00:00,85.98,86.15,85.87,86.1,59500.0,85.98,86.15,85.87,86.1,59500.0
2005-05-18 11:30:00,86.09,86.22,85.96,86.16,56700.0,86.09,86.22,85.96,86.16,56700.0
2005-05-18 12:00:00,86.15,86.65,86.14,86.6,47600.0,86.15,86.65,86.14,86.6,47600.0
2005-05-18 12:30:00,86.6,86.85,86.55,86.75,58300.0,86.6,86.85,86.55,86.75,58300.0
2005-05-18 13:00:00,86.76,86.96,86.67,86.93,60400.0,86.76,86.96,86.67,86.93,60400.0
2005-05-18 13:30:00,86.94,87.11,86.91,87.0,103400.0,86.94,87.11,86.91,87.0,103400.0
2005-05-18 14:00:00,87.01,87.47,87.01,87.39,49800.0,87.01,87.47,87.01,87.39,49800.0
2005-05-18 14:30:00,87.38,87.45,87.3,87.4,40100.0,87.38,87.45,87.3,87.4,40100.0
2005-05-18 15:00:00,87.38,87.72,87.34,87.43,72300.0,87.38,87.72,87.34,87.43,72300.0
2005-05-18 15:30:00,87.43,87.68,87.38,87.68,130600.0,87.43,87.68,87.38,87.68,130600.0
2005-05-19 09:30:00,88.4,88.89,87.9,88.55,194400.0,88.4,88.89,87.9,88.55,194400.0
2005-05-19 10:00:00,88.53,88.9,87.9,88.33,146200.0,88.53,88.9,87.9,88.33,146200.0
2005-05-19 10:30:00,88.33,88.37,88.04,88.17,373000.0,88.33,88.37,88.04,88.17,373000.0
2005-05-19 11:00:00,88.17,88.67,88.12,88.63,104100.0,88.17,88.67,88.12,88.63,104100.0
2005-05-19 11:30:00,88.62,88.62,88.4,88.45,38800.0,88.62,88.62,88.4,88.45,38800.0
2005-05-19 12:00:00,88.45,88.54,88.41,88.54,33900.0,88.45,88.54,88.41,88.54,33900.0
2005-05-19 12:30:00,88.55,88.88,88.55,88.87,36500.0,88.55,88.88,88.55,88.87,36500.0
2005-05-19 13:00:00,88.87,89.85,88.86,89.69,128300.0,88.87,89.85,88.86,89.69,128300.0
2005-05-19 13:30:00,89.69,90.14,89.68,89.75,470700.0,89.69,90.14,89.68,89.75,470700.0
2005-05-19 14:00:00,89.75,89.8,89.36,89.48,146900.0,89.75,89.8,89.36,89.48,146900.0
2005-05-19 14:30:00,89.47,89.53,89.13,89.29,74900.0,89.47,89.53,89.13,89.29,74900.0
2005-05-19 15:00:00,89.34,89.76,89.28,89.67,115400.0,89.34,89.76,89.28,89.67,115400.0
2005-05-19 15:30:00,89.67,89.87,89.6,89.85,219800.0,89.67,89.87,89.6,89.85,219800.0
2005-05-20 09:30:00,89.97,89.99,88.24,88.4,157000.0,89.97,89.99,88.24,88.4,157000.0
2005-05-20 10:00:00,88.4,88.49,87.86,88.27,116000.0,88.4,88.49,87.86,88.27,116000.0
2005-05-20 10:30:00,88.28,88.7,88.13,88.56,90900.0,88.28,88.7,88.13,88.56,90900.0
2005-05-20 11:00:00,88.53,88.55,88.21,88.29,50400.0,88.53,88.55,88.21,88.29,50400.0
2005-05-20 11:30:00,88.28,88.29,88.05,88.27,30900.0,88.28,88.29,88.05,88.27,30900.0
2005-05-20 12:00:00,88.29,88.43,88.18,88.43,12800.0,88.29,88.43,88.18,88.43,12800.0
2005-05-20 12:30:00,88.44,88.58,88.39,88.52,26000.0,88.44,88.58,88.39,88.52,26000.0
2005-05-20 13:00:00,88.52,88.68,88.44,88.54,24800.0,88.52,88.68,88.44,88.54,24800.0
2005-05-20 13:30:00,88.53,88.8,88.5,88.64,22900.0,88.53,88.8,88.5,88.64,22900.0
2005-05-20 14:00:00,88.65,89.11,88.65,89.11,63900.0,88.65,89.11,88.65,89.11,63900.0
2005-05-20 14:30:00,89.1,89.13,88.97,89.03,47100.0,89.1,89.13,88.97,89.03,47100.0
2005-05-20 15:00:00,88.99,89.05,88.94,89.0,36500.0,88.99,89.05,88.94,89.0,36500.0
2005-05-20 15:30:00,89.0,89.15,88.76,88.88,108000.0,89.0,89.15,88.76,88.88,108000.0
2005-05-23 09:30:00,89.05,89.25,88.39,89.21,60200.0,89.05,89.25,88.39,89.21,60200.0
2005-05-23 10:00:00,89.24,89.5,89.09,89.25,42300.0,89.24,89.5,89.09,89.25,42300.0
2005-05-23 10:30:00,89.22,89.28,88.69,88.72,45500.0,89.22,89.28,88.69,88.72,45500.0
2005-05-23 11:00:00,88.72,88.8,88.35,88.64,65000.0,88.72,88.8,88.35,88.64,65000.0
2005-05-23 11:30:00,88.64,89.26,88.64,89.26,32100.0,88.64,89.26,88.64,89.26,32100.0
2005-05-23 12:00:00,89.26,89.26,88.94,89.01,17800.0,89.26,89.26,88.94,89.01,17800.0
2005-05-23 12:30:00,88.97,89.09,88.93,88.98,43800.0,88.97,89.09,88.93,88.98,43800.0
2005-05-23 13:00:00,88.98,89.07,88.89,89.0,23500.0,88.98,89.07,88.89,89.0,23500.0
2005-05-23 13:30:00,89.0,89.05,88.65,88.96,25400.0,89.0,89.05,88.65,88.96,25400.0
2005-05-23 14:00:00,88.99,89.09,88.9,88.96,52500.0,88.99,89.09,88.9,88.96,52500.0
2005-05-23 14:30:00,88.99,89.29,88.99,89.21,32500.0,88.99,89.29,88.99,89.21,32500.0
2005-05-23 15:00:00,89.15,89.25,88.9,88.91,33400.0,89.15,89.25,88.9,88.91,33400.0
2005-05-23 15:30:00,88.91,89.03,88.7,88.71,91700.0,88.91,89.03,88.7,88.71,91700.0
2005-05-24 09:30:00,88.51,88.55,87.25,87.61,123800.0,88.51,88.55,87.25,87.61,123800.0
2005-05-24 10:00:00,87.59,87.77,87.4,87.66,59700.0,87.59,87.77,87.4,87.66,59700.0
2005-05-24 10:30:00,87.69,88.07,87.68,88.0,41700.0,87.69,88.07,87.68,88.0,41700.0
2005-05-24 11:00:00,88.0,88.35,87.96,88.19,52300.0,88.0,88.35,87.96,88.19,52300.0
2005-05-24 11:30:00,88.19,88.2,87.55,87.6,58000.0,88.19,88.2,87.55,87.6,58000.0
2005-05-24 12:00:00,87.56,87.76,87.56,87.65,31800.0,87.56,87.76,87.56,87.65,31800.0
2005-05-24 12:30:00,87.66,87.85,87.62,87.63,25600.0,87.66,87.85,87.62,87.63,25600.0
2005-05-24 13:00:00,87.62,87.69,87.5,87.53,60800.0,87.62,87.69,87.5,87.53,60800.0
2005-05-24 13:30:00,87.58,87.58,87.25,87.47,62600.0,87.58,87.58,87.25,87.47,62600.0
2005-05-24 14:00:00,87.41,87.61,87.35,87.4,98600.0,87.41,87.61,87.35,87.4,98600.0
2005-05-24 14:30:00,87.4,87.52,87.15,87.31,90900.0,87.4,87.52,87.15,87.31,90900.0
2005-05-24 15:00:00,87.3,87.59,87.17,87.47,113000.0,87.3,87.59,87.17,87.47,113000.0
2005-05-24 15:30:00,87.47,87.72,86.27,87.39,480200.0,87.47,87.72,86.27,87.39,480200.0
2005-05-25 09:30:00,85.0,87.19,85.0,86.31,555400.0,85.0,87.19,85.0,86.31,555400.0
2005-05-25 10:00:00,86.37,86.57,86.15,86.36,227300.0,86.37,86.57,86.15,86.36,227300.0
2005-05-25 10:30:00,86.39,87.19,86.18,86.83,116500.0,86.39,87.19,86.18,86.83,116500.0
2005-05-25 11:00:00,86.85,87.89,86.85,87.19,189500.0,86.85,87.89,86.85,87.19,189500.0
2005-05-25 11:30:00,87.19,87.56,87.18,87.54,53100.0,87.19,87.56,87.18,87.54,53100.0
2005-05-25 12:00:00,87.51,88.25,87.3,88.0,111000.0,87.51,88.25,87.3,88.0,111000.0
2005-05-25 12:30:00,88.0,88.02,87.52,87.62,64800.0,88.0,88.02,87.52,87.62,64800.0
2005-05-25 13:00:00,87.59,87.66,86.9,87.05,92500.0,87.59,87.66,86.9,87.05,92500.0
2005-05-25 13:30:00,87.06,87.06,86.0,86.12,83200.0,87.06,87.06,86.0,86.12,83200.0
2005-05-25 14:00:00,86.2,86.4,86.2,86.37,77800.0,86.2,86.4,86.2,86.37,77800.0
2005-05-25 14:30:00,86.42,86.83,86.42,86.71,196600.0,86.42,86.83,86.42,86.71,196600.0
2005-05-25 15:00:00,86.71,86.9,86.65,86.81,46800.0,86.71,86.9,86.65,86.81,46800.0
2005-05-25 15:30:00,86.8,86.98,86.35,86.77,220700.0,86.8,86.98,86.35,86.77,220700.0
2005-05-26 09:30:00,87.05,87.3,86.5,86.96,70400.0,87.05,87.3,86.5,86.96,70400.0
2005-05-26 10:00:00,86.96,87.31,86.75,86.91,93500.0,86.96,87.31,86.75,86.91,93500.0
2005-05-26 10:30:00,86.9,87.56,86.9,87.3,140100.0,86.9,87.56,86.9,87.3,140100.0
2005-05-26 11:00:00,87.33,87.45,87.23,87.29,139700.0,87.33,87.45,87.23,87.29,139700.0
2005-05-26 11:30:00,87.29,87.65,87.17,87.62,122900.0,87.29,87.65,87.17,87.62,122900.0
2005-05-26 12:00:00,87.63,87.92,87.44,87.55,125400.0,87.63,87.92,87.44,87.55,125400.0
2005-05-26 12:30:00,87.55,88.13,87.55,88.04,172800.0,87.55,88.13,87.55,88.04,172800.0
2005-05-26 13:00:00,88.05,88.27,88.0,88.1,81300.0,88.05,88.27,88.0,88.1,81300.0
2005-05-26 13:30:00,88.08,88.15,88.04,88.15,29600.0,88.08,88.15,88.04,88.15,29600.0
2005-05-26 14:00:00,88.15,88.5,88.12,88.25,107900.0,88.15,88.5,88.12,88.25,107900.0
2005-05-26 14:30:00,88.21,88.35,88.16,88.16,28300.0,88.21,88.35,88.16,88.16,28300.0
2005-05-26 15:00:00,88.19,88.5,88.16,88.37,53600.0,88.19,88.5,88.16,88.37,53600.0
2005-05-26 15:30:00,88.34,88.54,88.18,88.4,200500.0,88.34,88.54,88.18,88.4,200500.0
2005-05-27 09:30:00,88.41,89.14,88.31,88.51,60000.0,88.41,89.14,88.31,88.51,60000.0
2005-05-27 10:00:00,88.42,88.45,87.94,88.3,56000.0,88.42,88.45,87.94,88.3,56000.0
2005-05-27 10:30:00,88.3,88.78,88.22,88.64,58200.0,88.3,88.78,88.22,88.64,58200.0
2005-05-27 11:00:00,88.64,89.07,88.61,88.99,103000.0,88.64,89.07,88.61,88.99,103000.0
2005-05-27 11:30:00,89.04,89.41,88.97,89.35,66800.0,89.04,89.41,88.97,89.35,66800.0
2005-05-27 12:00:00,89.33,89.9,89.28,89.76,125500.0,89.33,89.9,89.28,89.76,125500.0
2005-05-27 12:30:00,89.75,89.92,89.71,89.92,104600.0,89.75,89.92,89.71,89.92,104600.0
2005-05-27 13:00:00,89.92,90.83,89.83,90.36,114800.0,89.92,90.83,89.83,90.36,114800.0
2005-05-27 13:30:00,90.37,90.68,90.26,90.29,73600.0,90.37,90.68,90.26,90.29,73600.0
2005-05-27 14:00:00,90.35,90.49,90.19,90.42,44800.0,90.35,90.49,90.19,90.42,44800.0
2005-05-27 14:30:00,90.41,90.53,90.26,90.5,82000.0,90.41,90.53,90.26,90.5,82000.0
2005-05-27 15:00:00,90.48,90.57,90.22,90.5,44700.0,90.48,90.57,90.22,90.5,44700.0
2005-05-27 15:30:00,90.43,90.77,90.43,90.66,145400.0,90.43,90.77,90.43,90.66,145400.0
2005-05-31 09:30:00,90.66,90.66,90.2,90.25,75700.0,90.66,90.66,90.2,90.25,75700.0
2005-05-31 10:00:00,90.26,90.52,90.03,90.11,74800.0,90.26,90.52,90.03,90.11,74800.0
2005-05-31 10:30:00,90.08,90.2,89.94,90.12,72300.0,90.08,90.2,89.94,90.12,72300.0
2005-05-31 11:00:00,90.13,90.27,89.91,90.24,52900.0,90.13,90.27,89.91,90.24,52900.0
2005-05-31 11:30:00,90.29,90.37,90.14,90.25,49700.0,90.29,90.37,90.14,90.25,49700.0
2005-05-31 12:00:00,90.25,90.26,89.9,90.2,32700.0,90.25,90.26,89.9,90.2,32700.0
2005-05-31 12:30:00,90.19,90.19,89.94,90.12,29300.0,90.19,90.19,89.94,90.12,29300.0
2005-05-31 13:00:00,90.13,90.33,90.04,90.26,22100.0,90.13,90.33,90.04,90.26,22100.0
2005-05-31 13:30:00,90.25,90.43,90.21,90.34,30900.0,90.25,90.43,90.21,90.34,30900.0
2005-05-31 14:00:00,90.34,90.61,90.3,90.45,32600.0,90.34,90.61,90.3,90.45,32600.0
2005-05-31 14:30:00,90.44,90.85,90.36,90.63,48600.0,90.44,90.85,90.36,90.63,48600.0
2005-05-31 15:00:00,90.63,90.82,90.5,90.79,79400.0,90.63,90.82,90.5,90.79,79400.0
2005-05-31 15:30:00,90.67,90.67,90.45,90.6,152500.0,90.67,90.67,90.45,90.6,152500.0
2005-06-01 09:30:00,90.45,91.06,90.23,90.58,72600.0,90.45,91.06,90.23,90.58,72600.0
2005-06-01 10:00:00,90.61,92.34,90.61,92.14,138300.0,90.61,92.34,90.61,92.14,138300.0
2005-06-01 10:30:00,92.14,92.5,91.57,91.82,93100.0,92.14,92.5,91.57,91.82,93100.0
2005-06-01 11:00:00,91.82,91.97,91.51,91.57,84100.0,91.82,91.97,91.51,91.57,84100.0
2005-06-01 11:30:00,91.62,91.79,91.37,91.37,48900.0,91.62,91.79,91.37,91.37,48900.0
2005-06-01 12:00:00,91.37,91.39,90.97,91.04,46800.0,91.37,91.39,90.97,91.04,46800.0
2005-06-01 12:30:00,91.04,91.35,90.99,91.34,57100.0,91.04,91.35,90.99,91.34,57100.0
2005-06-01 13:00:00,91.34,91.36,91.11,91.29,43900.0,91.34,91.36,91.11,91.29,43900.0
2005-06-01 13:30:00,91.29,91.33,91.08,91.16,42300.0,91.29,91.33,91.08,91.16,42300.0
2005-06-01 14:00:00,91.16,91.22,90.85,90.89,37100.0,91.16,91.22,90.85,90.89,37100.0
2005-06-01 14:30:00,90.89,90.93,90.44,90.66,97600.0,90.89,90.93,90.44,90.66,97600.0
2005-06-01 15:00:00,90.67,90.76,90.57,90.75,63800.0,90.67,90.76,90.57,90.75,63800.0
2005-06-01 15:30:00,90.75,91.12,90.75,91.12,54100.0,90.75,91.12,90.75,91.12,54100.0
2005-06-02 09:30:00,91.0,91.77,90.7,91.45,74700.0,91.0,91.77,90.7,91.45,74700.0
2005-06-02 10:00:00,91.45,91.77,91.1,91.35,49800.0,91.45,91.77,91.1,91.35,49800.0
2005-06-02 10:30:00,91.35,91.5,91.1,91.24,38400.0,91.35,91.5,91.1,91.24,38400.0
2005-06-02 11:00:00,91.26,91.5,91.25,91.45,31000.0,91.26,91.5,91.25,91.45,31000.0
2005-06-02 11:30:00,91.45,91.65,91.37,91.61,25100.0,91.45,91.65,91.37,91.61,25100.0
2005-06-02 12:00:00,91.59,92.19,91.56,92.18,56100.0,91.59,92.19,91.56,92.18,56100.0
2005-06-02 12:30:00,92.25,92.26,91.92,92.08,42700.0,92.25,92.26,91.92,92.08,42700.0
2005-06-02 13:00:00,92.11,92.11,91.69,91.82,35000.0,92.11,92.11,91.69,91.82,35000.0
2005-06-02 13:30:00,91.82,91.82,91.67,91.75,25300.0,91.82,91.82,91.67,91.75,25300.0
2005-06-02 14:00:00,91.74,91.83,91.71,91.8,36500.0,91.74,91.83,91.71,91.8,36500.0
2005-06-02 14:30:00,91.79,91.98,91.71,91.88,28400.0,91.79,91.98,91.71,91.88,28400.0
2005-06-02 15:00:00,91.88,92.02,91.87,92.01,49100.0,91.88,92.02,91.87,92.01,49100.0
2005-06-02 15:30:00,91.97,92.07,91.91,91.97,83300.0,91.97,92.07,91.91,91.97,83300.0
2005-06-03 09:30:00,91.99,92.97,91.88,92.94,71900.0,91.99,92.97,91.88,92.94,71900.0
2005-06-03 10:00:00,92.94,92.98,92.6,92.8,71100.0,92.94,92.98,92.6,92.8,71100.0
2005-06-03 10:30:00,92.81,92.88,92.73,92.78,42300.0,92.81,92.88,92.73,92.78,42300.0
2005-06-03 11:00:00,92.78,92.8,92.72,92.78,33500.0,92.78,92.8,92.72,92.78,33500.0
2005-06-03 11:30:00,92.77,92.77,92.27,92.29,70200.0,92.77,92.77,92.27,92.29,70200.0
2005-06-03 12:00:00,92.26,92.31,91.43,91.84,115900.0,92.26,92.31,91.43,91.84,115900.0
2005-06-03 12:30:00,91.86,92.14,91.67,92.11,22700.0,91.86,92.14,91.67,92.11,22700.0
2005-06-03 13:00:00,92.1,92.26,92.08,92.25,29900.0,92.1,92.26,92.08,92.25,29900.0
2005-06-03 13:30:00,92.25,92.25,92.16,92.2,48900.0,92.25,92.25,92.16,92.2,48900.0
2005-06-03 14:00:00,92.21,92.23,92.12,92.16,28300.0,92.21,92.23,92.12,92.16,28300.0
2005-06-03 14:30:00,92.16,92.16,91.91,91.98,36400.0,92.16,92.16,91.91,91.98,36400.0
2005-06-03 15:00:00,91.95,92.01,91.85,91.86,77100.0,91.95,92.01,91.85,91.86,77100.0
2005-06-03 15:30:00,91.86,91.99,91.8,91.85,86400.0,91.86,91.99,91.8,91.85,86400.0
2005-06-06 09:30:00,91.75,91.82,91.5,91.72,47100.0,91.75,91.82,91.5,91.72,47100.0
2005-06-06 10:00:00,91.65,91.97,91.65,91.86,56100.0,91.65,91.97,91.65,91.86,56100.0
2005-06-06 10:30:00,91.86,92.0,91.76,91.83,33300.0,91.86,92.0,91.76,91.83,33300.0
2005-06-06 11:00:00,91.79,91.95,91.76,91.83,22900.0,91.79,91.95,91.76,91.83,22900.0
2005-06-06 11:30:00,91.84,91.84,91.52,91.62,32400.0,91.84,91.84,91.52,91.62,32400.0
2005-06-06 12:00:00,91.62,91.8,91.62,91.7,37600.0,91.62,91.8,91.62,91.7,37600.0
2005-06-06 12:30:00,91.72,91.75,91.62,91.69,31600.0,91.72,91.75,91.62,91.69,31600.0
2005-06-06 13:00:00,91.66,91.79,91.64,91.76,19900.0,91.66,91.79,91.64,91.76,19900.0
2005-06-06 13:30:00,91.78,91.8,91.73,91.74,44100.0,91.78,91.8,91.73,91.74,44100.0
2005-06-06 14:00:00,91.74,91.75,91.51,91.51,34000.0,91.74,91.75,91.51,91.51,34000.0
2005-06-06 14:30:00,91.51,91.57,91.38,91.53,31800.0,91.51,91.57,91.38,91.53,31800.0
2005-06-06 15:00:00,91.53,91.63,91.5,91.61,18600.0,91.53,91.63,91.5,91.61,18600.0
2005-06-06 15:30:00,91.61,91.76,91.59,91.59,43200.0,91.61,91.76,91.59,91.59,43200.0
2005-06-07 09:30:00,91.61,92.3,91.37,92.12,51800.0,91.61,92.3,91.37,92.12,51800.0
2005-06-07 10:00:00,92.14,92.45,92.05,92.25,57100.0,92.14,92.45,92.05,92.25,57100.0
2005-06-07 10:30:00,92.24,92.46,92.24,92.46,34000.0,92.24,92.46,92.24,92.46,34000.0
2005-06-07 11:00:00,92.47,92.82,92.47,92.77,23200.0,92.47,92.82,92.47,92.77,23200.0
2005-06-07 11:30:00,92.78,92.95,92.71,92.86,24000.0,92.78,92.95,92.71,92.86,24000.0
2005-06-07 12:00:00,92.86,92.86,92.48,92.66,29100.0,92.86,92.86,92.48,92.66,29100.0
2005-06-07 12:30:00,92.64,92.83,92.62,92.76,22800.0,92.64,92.83,92.62,92.76,22800.0
2005-06-07 13:00:00,92.77,92.86,92.64,92.64,16900.0,92.77,92.86,92.64,92.64,16900.0
2005-06-07 13:30:00,92.62,92.73,92.57,92.7,33400.0,92.62,92.73,92.57,92.7,33400.0
2005-06-07 14:00:00,92.7,92.72,92.25,92.32,46000.0,92.7,92.72,92.25,92.32,46000.0
2005-06-07 14:30:00,92.26,92.59,92.22,92.41,35700.0,92.26,92.59,92.22,92.41,35700.0
2005-06-07 15:00:00,92.39,92.45,92.15,92.3,58700.0,92.39,92.45,92.15,92.3,58700.0
2005-06-07 15:30:00,92.3,92.35,92.12,92.16,114800.0,92.3,92.35,92.12,92.16,114800.0
2005-06-08 09:30:00,92.17,92.39,91.91,92.17,36900.0,92.17,92.39,91.91,92.17,36900.0
2005-06-08 10:00:00,92.17,92.67,92.17,92.36,30600.0,92.17,92.67,92.17,92.36,30600.0
2005-06-08 10:30:00,92.37,92.56,91.99,92.45,39300.0,92.37,92.56,91.99,92.45,39300.0
2005-06-08 11:00:00,92.45,92.48,92.34,92.46,24500.0,92.45,92.48,92.34,92.46,24500.0
2005-06-08 11:30:00,92.46,92.53,92.4,92.48,32900.0,92.46,92.53,92.4,92.48,32900.0
2005-06-08 12:00:00,92.51,92.54,92.31,92.34,30300.0,92.51,92.54,92.31,92.34,30300.0
2005-06-08 12:30:00,92.32,92.32,92.15,92.16,38400.0,92.32,92.32,92.15,92.16,38400.0
2005-06-08 13:00:00,92.13,92.2,91.97,91.98,72200.0,92.13,92.2,91.97,91.98,72200.0
2005-06-08 13:30:00,91.97,92.09,91.84,91.85,23600.0,91.97,92.09,91.84,91.85,23600.0
2005-06-08 14:00:00,91.84,91.84,91.53,91.71,29800.0,91.84,91.84,91.53,91.71,29800.0
2005-06-08 14:30:00,91.67,91.69,91.38,91.38,37800.0,91.67,91.69,91.38,91.38,37800.0
2005-06-08 15:00:00,91.35,91.55,91.24,91.55,70300.0,91.35,91.55,91.24,91.55,70300.0
2005-06-08 15:30:00,91.54,91.54,91.29,91.4,84800.0,91.54,91.54,91.29,91.4,84800.0
2005-06-09 09:30:00,91.4,92.05,91.16,91.95,60400.0,91.4,92.05,91.16,91.95,60400.0
2005-06-09 10:00:00,91.95,92.1,91.46,91.79,67100.0,91.95,92.1,91.46,91.79,67100.0
2005-06-09 10:30:00,91.82,91.84,91.29,91.46,41100.0,91.82,91.84,91.29,91.46,41100.0
2005-06-09 11:00:00,91.46,91.66,91.44,91.52,46300.0,91.46,91.66,91.44,91.52,46300.0
2005-06-09 11:30:00,91.51,91.94,91.51,91.73,58800.0,91.51,91.94,91.51,91.73,58800.0
2005-06-09 12:00:00,91.72,92.1,91.72,92.03,45600.0,91.72,92.1,91.72,92.03,45600.0
2005-06-09 12:30:00,92.09,92.29,92.0,92.05,34400.0,92.09,92.29,92.0,92.05,34400.0
2005-06-09 13:00:00,92.05,92.24,91.98,92.06,31900.0,92.05,92.24,91.98,92.06,31900.0
2005-06-09 13:30:00,92.06,92.18,92.02,92.11,50100.0,92.06,92.18,92.02,92.11,50100.0
2005-06-09 14:00:00,92.1,92.1,91.8,91.84,51200.0,92.1,92.1,91.8,91.84,51200.0
2005-06-09 14:30:00,91.81,92.07,91.76,91.84,43700.0,91.81,92.07,91.76,91.84,43700.0
2005-06-09 15:00:00,91.84,92.02,91.84,91.89,47100.0,91.84,92.02,91.84,91.89,47100.0
2005-06-09 15:30:00,91.9,92.09,91.89,91.98,105900.0,91.9,92.09,91.89,91.98,105900.0
2005-06-10 09:30:00,91.85,92.14,91.72,91.97,37100.0,91.85,92.14,91.72,91.97,37100.0
2005-06-10 10:00:00,91.94,92.35,91.94,92.31,61700.0,91.94,92.35,91.94,92.31,61700.0
2005-06-10 10:30:00,92.31,92.46,92.16,92.38,27000.0,92.31,92.46,92.16,92.38,27000.0
2005-06-10 11:00:00,92.38,92.43,92.17,92.21,37400.0,92.38,92.43,92.17,92.21,37400.0
2005-06-10 11:30:00,92.16,92.2,91.78,91.78,53600.0,92.16,92.2,91.78,91.78,53600.0
2005-06-10 12:00:00,91.75,91.86,91.5,91.56,45500.0,91.75,91.86,91.5,91.56,45500.0
2005-06-10 12:30:00,91.56,91.61,91.43,91.44,34600.0,91.56,91.61,91.43,91.44,34600.0
2005-06-10 13:00:00,91.47,91.5,91.38,91.45,37800.0,91.47,91.5,91.38,91.45,37800.0
2005-06-10 13:30:00,91.47,91.57,91.3,91.3,25800.0,91.47,91.57,91.3,91.3,25800.0
2005-06-10 14:00:00,91.31,91.4,91.18,91.21,31500.0,91.31,91.4,91.18,91.21,31500.0
2005-06-10 14:30:00,91.21,91.28,91.08,91.08,31200.0,91.21,91.28,91.08,91.08,31200.0
2005-06-10 15:00:00,91.08,91.56,91.05,91.38,28400.0,91.08,91.56,91.05,91.38,28400.0
2005-06-10 15:30:00,91.37,91.58,91.17,91.55,51900.0,91.37,91.58,91.17,91.55,51900.0
2005-06-13 09:30:00,91.51,91.87,91.31,91.81,27800.0,91.51,91.87,91.31,91.81,27800.0
2005-06-13 10:00:00,91.8,92.09,91.61,91.61,28300.0,91.8,92.09,91.61,91.61,28300.0
2005-06-13 10:30:00,91.59,92.21,91.59,92.1,31100.0,91.59,92.21,91.59,92.1,31100.0
2005-06-13 11:00:00,92.13,92.59,92.13,92.32,37400.0,92.13,92.59,92.13,92.32,37400.0
2005-06-13 11:30:00,92.31,92.48,92.13,92.21,42400.0,92.31,92.48,92.13,92.21,42400.0
2005-06-13 12:00:00,92.13,92.31,92.09,92.09,17700.0,92.13,92.31,92.09,92.09,17700.0
2005-06-13 12:30:00,92.07,92.2,92.03,92.08,16300.0,92.07,92.2,92.03,92.08,16300.0
2005-06-13 13:00:00,92.06,92.13,91.95,92.03,24000.0,92.06,92.13,91.95,92.03,24000.0
2005-06-13 13:30:00,92.08,92.16,91.94,92.04,21400.0,92.08,92.16,91.94,92.04,21400.0
2005-06-13 14:00:00,92.06,92.15,91.89,91.93,21400.0,92.06,92.15,91.89,91.93,21400.0
2005-06-13 14:30:00,91.91,91.91,91.74,91.79,42300.0,91.91,91.91,91.74,91.79,42300.0
2005-06-13 15:00:00,91.79,91.79,91.47,91.68,47400.0,91.79,91.79,91.47,91.68,47400.0
2005-06-13 15:30:00,91.68,91.85,91.61,91.7,63600.0,91.68,91.85,91.61,91.7,63600.0
2005-06-14 09:30:00,91.71,92.83,91.51,92.83,51100.0,91.71,92.83,91.51,92.83,51100.0
2005-06-14 10:00:00,92.83,93.0,92.37,92.86,75100.0,92.83,93.0,92.37,92.86,75100.0
2005-06-14 10:30:00,92.87,93.22,92.87,93.08,44800.0,92.87,93.22,92.87,93.08,44800.0
2005-06-14 11:00:00,93.01,93.23,92.91,92.91,46600.0,93.01,93.23,92.91,92.91,46600.0
2005-06-14 11:30:00,92.91,93.34,92.9,93.21,58400.0,92.91,93.34,92.9,93.21,58400.0
2005-06-14 12:00:00,93.2,93.26,93.02,93.16,31300.0,93.2,93.26,93.02,93.16,31300.0
2005-06-14 12:30:00,93.12,93.24,93.02,93.17,24600.0,93.12,93.24,93.02,93.17,24600.0
2005-06-14 13:00:00,93.18,93.28,93.15,93.25,17400.0,93.18,93.28,93.15,93.25,17400.0
2005-06-14 13:30:00,93.29,94.25,93.26,94.25,116600.0,93.29,94.25,93.26,94.25,116600.0
2005-06-14 14:00:00,94.23,94.43,93.94,94.07,110600.0,94.23,94.43,93.94,94.07,110600.0
2005-06-14 14:30:00,94.07,94.17,93.87,93.97,129700.0,94.07,94.17,93.87,93.97,129700.0
2005-06-14 15:00:00,93.95,94.4,93.94,94.25,119400.0,93.95,94.4,93.94,94.25,119400.0
2005-06-14 15:30:00,94.28,94.51,94.1,94.47,190000.0,94.28,94.51,94.1,94.47,190000.0
2005-06-15 09:30:00,94.43,94.69,94.0,94.08,54600.0,94.43,94.69,94.0,94.08,54600.0
2005-06-15 10:00:00,94.08,94.1,93.39,93.42,70300.0,94.08,94.1,93.39,93.42,70300.0
2005-06-15 10:30:00,93.42,93.48,93.18,93.18,101600.0,93.42,93.48,93.18,93.18,101600.0
2005-06-15 11:00:00,93.19,93.52,93.03,93.45,114400.0,93.19,93.52,93.03,93.45,114400.0
2005-06-15 11:30:00,93.45,93.53,93.35,93.52,53900.0,93.45,93.53,93.35,93.52,53900.0
2005-06-15 12:00:00,93.52,93.79,93.49,93.61,27900.0,93.52,93.79,93.49,93.61,27900.0
2005-06-15 12:30:00,93.62,93.73,93.55,93.59,48400.0,93.62,93.73,93.55,93.59,48400.0
2005-06-15 13:00:00,93.59,93.76,93.57,93.57,14400.0,93.59,93.76,93.57,93.57,14400.0
2005-06-15 13:30:00,93.56,93.79,93.46,93.78,15500.0,93.56,93.79,93.46,93.78,15500.0
2005-06-15 14:00:00,93.79,93.94,93.76,93.84,27200.0,93.79,93.94,93.76,93.84,27200.0
2005-06-15 14:30:00,93.86,94.15,93.82,94.08,42800.0,93.86,94.15,93.82,94.08,42800.0
2005-06-15 15:00:00,94.08,94.2,93.86,94.11,66000.0,94.08,94.2,93.86,94.11,66000.0
2005-06-15 15:30:00,94.11,94.36,94.08,94.35,63300.0,94.11,94.36,94.08,94.35,63300.0
2005-06-16 09:30:00,94.21,94.6,93.76,94.6,47400.0,94.21,94.6,93.76,94.6,47400.0
2005-06-16 10:00:00,94.58,94.89,94.58,94.75,71700.0,94.58,94.89,94.58,94.75,71700.0
2005-06-16 10:30:00,94.77,95.02,94.75,94.87,47300.0,94.77,95.02,94.75,94.87,47300.0
2005-06-16 11:00:00,94.87,94.91,94.67,94.7,46100.0,94.87,94.91,94.67,94.7,46100.0
2005-06-16 11:30:00,94.7,94.86,94.5,94.5,58100.0,94.7,94.86,94.5,94.5,58100.0
2005-06-16 12:00:00,94.51,94.62,94.28,94.59,36300.0,94.51,94.62,94.28,94.59,36300.0
2005-06-16 12:30:00,94.59,94.64,94.53,94.54,27300.0,94.59,94.64,94.53,94.54,27300.0
2005-06-16 13:00:00,94.54,94.75,94.54,94.62,54700.0,94.54,94.75,94.54,94.62,54700.0
2005-06-16 13:30:00,94.62,94.77,94.61,94.73,39300.0,94.62,94.77,94.61,94.73,39300.0
2005-06-16 14:00:00,94.73,94.76,94.63,94.7,34400.0,94.73,94.76,94.63,94.7,34400.0
2005-06-16 14:30:00,94.71,94.97,94.62,94.95,39600.0,94.71,94.97,94.62,94.95,39600.0
2005-06-16 15:00:00,94.95,95.11,94.8,95.04,93400.0,94.95,95.11,94.8,95.04,93400.0
2005-06-16 15:30:00,95.04,95.29,95.04,95.18,138700.0,95.04,95.29,95.04,95.18,138700.0
2005-06-17 09:30:00,95.91,95.91,95.13,95.25,167600.0,95.91,95.91,95.13,95.25,167600.0
2005-06-17 10:00:00,95.25,95.48,95.06,95.17,70700.0,95.25,95.48,95.06,95.17,70700.0
2005-06-17 10:30:00,95.15,95.2,94.87,94.87,71000.0,95.15,95.2,94.87,94.87,71000.0
2005-06-17 11:00:00,94.87,94.99,94.77,94.87,40300.0,94.87,94.99,94.77,94.87,40300.0
2005-06-17 11:30:00,94.88,94.89,94.52,94.59,49100.0,94.88,94.89,94.52,94.59,49100.0
2005-06-17 12:00:00,94.59,94.61,93.51,93.7,88200.0,94.59,94.61,93.51,93.7,88200.0
2005-06-17 12:30:00,93.69,94.25,93.61,94.23,61000.0,93.69,94.25,93.61,94.23,61000.0
2005-06-17 13:00:00,94.22,94.31,94.11,94.16,50400.0,94.22,94.31,94.11,94.16,50400.0
2005-06-17 13:30:00,94.16,94.19,93.46,93.61,98900.0,94.16,94.19,93.46,93.61,98900.0
2005-06-17 14:00:00,93.65,94.05,93.65,93.96,64900.0,93.65,94.05,93.65,93.96,64900.0
2005-06-17 14:30:00,93.95,94.15,93.87,93.87,96000.0,93.95,94.15,93.87,93.87,96000.0
2005-06-17 15:00:00,93.87,94.24,93.81,94.23,57400.0,93.87,94.24,93.81,94.23,57400.0
2005-06-17 15:30:00,94.23,94.25,93.95,93.96,143500.0,94.23,94.25,93.95,93.96,143500.0
2005-06-20 09:30:00,93.9,94.23,93.31,94.0,60700.0,93.9,94.23,93.31,94.0,60700.0
2005-06-20 10:00:00,94.03,94.56,94.0,94.25,45700.0,94.03,94.56,94.0,94.25,45700.0
2005-06-20 10:30:00,94.28,94.54,94.03,94.24,49700.0,94.28,94.54,94.03,94.24,49700.0
2005-06-20 11:00:00,94.22,94.36,94.03,94.2,45900.0,94.22,94.36,94.03,94.2,45900.0
2005-06-20 11:30:00,94.2,94.3,94.14,94.21,48500.0,94.2,94.3,94.14,94.21,48500.0
2005-06-20 12:00:00,94.23,94.49,94.21,94.34,32300.0,94.23,94.49,94.21,94.34,32300.0
2005-06-20 12:30:00,94.36,94.66,94.34,94.6,40500.0,94.36,94.66,94.34,94.6,40500.0
2005-06-20 13:00:00,94.6,94.6,94.42,94.45,17000.0,94.6,94.6,94.42,94.45,17000.0
2005-06-20 13:30:00,94.46,94.56,94.35,94.55,22800.0,94.46,94.56,94.35,94.55,22800.0
2005-06-20 14:00:00,94.56,94.6,94.36,94.36,30300.0,94.56,94.6,94.36,94.36,30300.0
2005-06-20 14:30:00,94.37,94.68,94.35,94.68,40700.0,94.37,94.68,94.35,94.68,40700.0
2005-06-20 15:00:00,94.69,94.81,94.68,94.75,43800.0,94.69,94.81,94.68,94.75,43800.0
2005-06-20 15:30:00,94.76,94.98,94.76,94.84,63500.0,94.76,94.98,94.76,94.84,63500.0
2005-06-21 09:30:00,94.65,94.78,94.16,94.24,38700.0,94.65,94.78,94.16,94.24,38700.0
2005-06-21 10:00:00,94.23,94.6,93.95,94.09,75100.0,94.23,94.6,93.95,94.09,75100.0
2005-06-21 10:30:00,94.1,94.66,94.09,94.25,58600.0,94.1,94.66,94.09,94.25,58600.0
2005-06-21 11:00:00,94.24,94.33,94.1,94.25,60100.0,94.24,94.33,94.1,94.25,60100.0
2005-06-21 11:30:00,94.26,94.48,94.18,94.32,32200.0,94.26,94.48,94.18,94.32,32200.0
2005-06-21 12:00:00,94.32,94.55,94.32,94.55,28700.0,94.32,94.55,94.32,94.55,28700.0
2005-06-21 12:30:00,94.55,94.55,94.47,94.51,20600.0,94.55,94.55,94.47,94.51,20600.0
2005-06-21 13:00:00,94.5,94.78,94.48,94.78,58500.0,94.5,94.78,94.48,94.78,58500.0
2005-06-21 13:30:00,94.81,95.0,94.78,94.88,43300.0,94.81,95.0,94.78,94.88,43300.0
2005-06-21 14:00:00,94.88,95.04,94.82,94.83,66000.0,94.88,95.04,94.82,94.83,66000.0
2005-06-21 14:30:00,94.83,94.89,94.59,94.59,81800.0,94.83,94.89,94.59,94.59,81800.0
2005-06-21 15:00:00,94.61,94.67,94.35,94.38,111600.0,94.61,94.67,94.35,94.38,111600.0
2005-06-21 15:30:00,94.42,94.5,94.29,94.42,119600.0,94.42,94.5,94.29,94.42,119600.0
2005-06-22 09:30:00,94.78,94.79,94.14,94.55,77300.0,94.78,94.79,94.14,94.55,77300.0
2005-06-22 10:00:00,94.55,94.55,94.04,94.04,56900.0,94.55,94.55,94.04,94.04,56900.0
2005-06-22 10:30:00,94.03,94.3,93.52,93.59,109700.0,94.03,94.3,93.52,93.59,109700.0
2005-06-22 11:00:00,93.57,93.87,93.51,93.8,66600.0,93.57,93.87,93.51,93.8,66600.0
2005-06-22 11:30:00,93.8,93.91,93.74,93.88,32800.0,93.8,93.91,93.74,93.88,32800.0
2005-06-22 12:00:00,93.86,94.01,93.85,93.93,28400.0,93.86,94.01,93.85,93.93,28400.0
2005-06-22 12:30:00,93.93,94.38,93.83,93.93,43900.0,93.93,94.38,93.83,93.93,43900.0
2005-06-22 13:00:00,93.9,94.0,93.69,93.73,43700.0,93.9,94.0,93.69,93.73,43700.0
2005-06-22 13:30:00,93.76,93.88,93.7,93.7,25500.0,93.76,93.88,93.7,93.7,25500.0
2005-06-22 14:00:00,93.7,93.75,93.41,93.56,54000.0,93.7,93.75,93.41,93.56,54000.0
2005-06-22 14:30:00,93.6,93.74,93.39,93.65,57400.0,93.6,93.74,93.39,93.65,57400.0
2005-06-22 15:00:00,93.65,93.72,93.3,93.3,92800.0,93.65,93.72,93.3,93.3,92800.0
2005-06-22 15:30:00,93.31,93.47,92.97,93.25,149500.0,93.31,93.47,92.97,93.25,149500.0
2005-06-23 09:30:00,93.2,93.65,92.96,93.41,72000.0,93.2,93.65,92.96,93.41,72000.0
2005-06-23 10:00:00,93.47,93.59,93.06,93.31,144500.0,93.47,93.59,93.06,93.31,144500.0
2005-06-23 10:30:00,93.31,93.31,92.36,92.53,71000.0,93.31,93.31,92.36,92.53,71000.0
2005-06-23 11:00:00,92.52,92.91,92.52,92.75,45400.0,92.52,92.91,92.52,92.75,45400.0
2005-06-23 11:30:00,92.68,92.85,92.35,92.42,51300.0,92.68,92.85,92.35,92.42,51300.0
2005-06-23 12:00:00,92.39,92.43,91.91,92.06,57600.0,92.39,92.43,91.91,92.06,57600.0
2005-06-23 12:30:00,92.06,92.16,91.75,91.87,73800.0,92.06,92.16,91.75,91.87,73800.0
2005-06-23 13:00:00,91.86,92.01,91.79,91.83,63300.0,91.86,92.01,91.79,91.83,63300.0
2005-06-23 13:30:00,91.83,91.89,90.95,91.48,109900.0,91.83,91.89,90.95,91.48,109900.0
2005-06-23 14:00:00,91.47,91.81,91.38,91.77,96100.0,91.47,91.81,91.38,91.77,96100.0
2005-06-23 14:30:00,91.77,92.13,91.77,92.06,84300.0,91.77,92.13,91.77,92.06,84300.0
2005-06-23 15:00:00,92.09,92.12,91.87,91.88,123800.0,92.09,92.12,91.87,91.88,123800.0
2005-06-23 15:30:00,91.88,91.88,91.61,91.73,138700.0,91.88,91.88,91.61,91.73,138700.0
2005-06-24 09:30:00,91.6,91.61,90.4,90.42,123000.0,91.6,91.61,90.4,90.42,123000.0
2005-06-24 10:00:00,90.4,90.47,90.2,90.25,50000.0,90.4,90.47,90.2,90.25,50000.0
2005-06-24 10:30:00,90.24,90.85,90.24,90.8,53400.0,90.24,90.85,90.24,90.8,53400.0
2005-06-24 11:00:00,90.79,90.99,90.75,90.77,37800.0,90.79,90.99,90.75,90.77,37800.0
2005-06-24 11:30:00,90.8,90.96,90.67,90.9,25500.0,90.8,90.96,90.67,90.9,25500.0
2005-06-24 12:00:00,90.92,91.14,90.88,90.98,27700.0,90.92,91.14,90.88,90.98,27700.0
2005-06-24 12:30:00,90.98,91.45,90.97,91.3,29400.0,90.98,91.45,90.97,91.3,29400.0
2005-06-24 13:00:00,91.3,91.53,91.27,91.35,33200.0,91.3,91.53,91.27,91.35,33200.0
2005-06-24 13:30:00,91.36,91.49,91.21,91.3,50700.0,91.36,91.49,91.21,91.3,50700.0
2005-06-24 14:00:00,91.25,91.36,90.98,91.08,88200.0,91.25,91.36,90.98,91.08,88200.0
2005-06-24 14:30:00,91.08,91.09,90.99,91.0,62500.0,91.08,91.09,90.99,91.0,62500.0
2005-06-24 15:00:00,91.0,91.0,90.68,90.9,58400.0,91.0,91.0,90.68,90.9,58400.0
2005-06-24 15:30:00,90.96,90.98,90.73,90.78,86400.0,90.96,90.98,90.73,90.78,86400.0
2005-06-27 09:30:00,90.94,91.33,90.55,91.21,30300.0,90.94,91.33,90.55,91.21,30300.0
2005-06-27 10:00:00,91.15,91.15,90.75,91.0,39300.0,91.15,91.15,90.75,91.0,39300.0
2005-06-27 10:30:00,91.0,91.13,90.9,91.01,48600.0,91.0,91.13,90.9,91.01,48600.0
2005-06-27 11:00:00,91.02,91.12,90.94,90.97,46500.0,91.02,91.12,90.94,90.97,46500.0
2005-06-27 11:30:00,90.98,91.27,90.85,91.27,22700.0,90.98,91.27,90.85,91.27,22700.0
2005-06-27 12:00:00,91.27,91.85,91.27,91.84,27200.0,91.27,91.85,91.27,91.84,27200.0
2005-06-27 12:30:00,91.86,91.87,91.42,91.54,40000.0,91.86,91.87,91.42,91.54,40000.0
2005-06-27 13:00:00,91.54,91.54,91.28,91.41,28300.0,91.54,91.54,91.28,91.41,28300.0
2005-06-27 13:30:00,91.42,91.43,91.0,91.06,56300.0,91.42,91.43,91.0,91.06,56300.0
2005-06-27 14:00:00,91.0,91.49,90.9,91.49,22800.0,91.0,91.49,90.9,91.49,22800.0
2005-06-27 14:30:00,91.5,91.7,91.49,91.56,33800.0,91.5,91.7,91.49,91.56,33800.0
2005-06-27 15:00:00,91.56,91.75,91.49,91.7,28400.0,91.56,91.75,91.49,91.7,28400.0
2005-06-27 15:30:00,91.7,91.72,91.32,91.42,71900.0,91.7,91.72,91.32,91.42,71900.0
2005-06-28 09:30:00,91.82,92.53,91.82,92.53,46700.0,91.82,92.53,91.82,92.53,46700.0
2005-06-28 10:00:00,92.53,94.95,92.53,94.26,211200.0,92.53,94.95,92.53,94.26,211200.0
2005-06-28 10:30:00,94.26,94.3,93.52,93.53,57600.0,94.26,94.3,93.52,93.53,57600.0
2005-06-28 11:00:00,93.53,93.99,93.48,93.49,65000.0,93.53,93.99,93.48,93.49,65000.0
2005-06-28 11:30:00,93.49,93.66,93.44,93.6,24800.0,93.49,93.66,93.44,93.6,24800.0
2005-06-28 12:00:00,93.61,93.61,92.89,92.95,67400.0,93.61,93.61,92.89,92.95,67400.0
2005-06-28 12:30:00,92.99,93.12,92.85,93.08,24800.0,92.99,93.12,92.85,93.08,24800.0
2005-06-28 13:00:00,93.08,93.42,93.08,93.3,86400.0,93.08,93.42,93.08,93.3,86400.0
2005-06-28 13:30:00,93.33,93.33,92.67,92.87,63200.0,93.33,93.33,92.67,92.87,63200.0
2005-06-28 14:00:00,92.86,92.95,92.76,92.9,33000.0,92.86,92.95,92.76,92.9,33000.0
2005-06-28 14:30:00,92.95,93.18,92.9,93.15,60800.0,92.95,93.18,92.9,93.15,60800.0
2005-06-28 15:00:00,93.18,93.39,93.16,93.28,42300.0,93.18,93.39,93.16,93.28,42300.0
2005-06-28 15:30:00,93.28,93.5,93.11,93.5,83100.0,93.28,93.5,93.11,93.5,83100.0
2005-06-29 09:30:00,93.56,93.56,93.19,93.32,170100.0,93.56,93.56,93.19,93.32,170100.0
2005-06-29 10:00:00,93.32,93.6,93.12,93.6,82200.0,93.32,93.6,93.12,93.6,82200.0
2005-06-29 10:30:00,93.59,93.88,93.49,93.88,73500.0,93.59,93.88,93.49,93.88,73500.0
2005-06-29 11:00:00,93.89,94.08,93.77,94.08,80000.0,93.89,94.08,93.77,94.08,80000.0
2005-06-29 11:30:00,94.06,94.33,94.01,94.3,51100.0,94.06,94.33,94.01,94.3,51100.0
2005-06-29 12:00:00,94.32,94.34,94.01,94.14,39000.0,94.32,94.34,94.01,94.14,39000.0
2005-06-29 12:30:00,94.14,94.57,94.07,94.45,55100.0,94.14,94.57,94.07,94.45,55100.0
2005-06-29 13:00:00,94.45,94.47,94.3,94.37,37200.0,94.45,94.47,94.3,94.37,37200.0
2005-06-29 13:30:00,94.37,94.47,93.98,93.98,66600.0,94.37,94.47,93.98,93.98,66600.0
2005-06-29 14:00:00,93.98,94.17,93.93,94.02,61100.0,93.98,94.17,93.93,94.02,61100.0
2005-06-29 14:30:00,94.01,94.15,93.93,93.94,57100.0,94.01,94.15,93.93,93.94,57100.0
2005-06-29 15:00:00,93.92,94.15,93.9,94.04,71100.0,93.92,94.15,93.9,94.04,71100.0
2005-06-29 15:30:00,94.02,94.23,94.0,94.0,92500.0,94.02,94.23,94.0,94.0,92500.0
2005-06-30 09:30:00,94.5,94.87,93.7,93.8,61700.0,94.5,94.87,93.7,93.8,61700.0
2005-06-30 10:00:00,93.8,93.96,92.51,93.07,271800.0,93.8,93.96,92.51,93.07,271800.0
2005-06-30 10:30:00,93.17,93.17,92.83,92.98,71300.0,93.17,93.17,92.83,92.98,71300.0
2005-06-30 11:00:00,92.93,93.25,92.91,93.11,41300.0,92.93,93.25,92.91,93.11,41300.0
2005-06-30 11:30:00,93.12,93.28,92.92,93.01,23600.0,93.12,93.28,92.92,93.01,23600.0
2005-06-30 12:00:00,93.02,93.12,92.93,92.99,17100.0,93.02,93.12,92.93,92.99,17100.0
2005-06-30 12:30:00,93.0,93.16,93.0,93.07,25000.0,93.0,93.16,93.0,93.07,25000.0
2005-06-30 13:00:00,93.08,93.08,92.98,93.0,18900.0,93.08,93.08,92.98,93.0,18900.0
2005-06-30 13:30:00,92.99,93.12,92.88,93.12,36400.0,92.99,93.12,92.88,93.12,36400.0
2005-06-30 14:00:00,93.15,93.2,92.76,92.92,31400.0,93.15,93.2,92.76,92.92,31400.0
2005-06-30 14:30:00,92.93,92.98,92.44,92.83,80100.0,92.93,92.98,92.44,92.83,80100.0
2005-06-30 15:00:00,92.81,92.86,92.62,92.8,55500.0,92.81,92.86,92.62,92.8,55500.0
2005-06-30 15:30:00,92.79,92.79,92.38,92.43,113300.0,92.79,92.79,92.38,92.43,113300.0
2005-07-01 09:30:00,92.7,93.32,92.07,92.1,92200.0,92.7,93.32,92.07,92.1,92200.0
2005-07-01 10:00:00,92.06,92.87,92.06,92.61,55100.0,92.06,92.87,92.06,92.61,55100.0
2005-07-01 10:30:00,92.65,92.91,92.39,92.62,50400.0,92.65,92.91,92.39,92.62,50400.0
2005-07-01 11:00:00,92.61,92.94,92.35,92.94,23000.0,92.61,92.94,92.35,92.94,23000.0
2005-07-01 11:30:00,92.9,92.92,92.32,92.35,22300.0,92.9,92.92,92.32,92.35,22300.0
2005-07-01 12:00:00,92.42,92.75,92.37,92.65,12100.0,92.42,92.75,92.37,92.65,12100.0
2005-07-01 12:30:00,92.64,92.78,92.53,92.62,14300.0,92.64,92.78,92.53,92.62,14300.0
2005-07-01 13:00:00,92.61,92.81,92.53,92.75,14100.0,92.61,92.81,92.53,92.75,14100.0
2005-07-01 13:30:00,92.74,93.02,92.72,92.98,14300.0,92.74,93.02,92.72,92.98,14300.0
2005-07-01 14:00:00,92.92,93.0,92.87,92.92,23100.0,92.92,93.0,92.87,92.92,23100.0
2005-07-01 14:30:00,92.91,93.19,92.89,93.07,20800.0,92.91,93.19,92.89,93.07,20800.0
2005-07-01 15:00:00,93.07,93.07,92.97,93.02,15600.0,93.07,93.07,92.97,93.02,15600.0
2005-07-01 15:30:00,93.01,93.17,92.84,93.16,27900.0,93.01,93.17,92.84,93.16,27900.0
2005-07-05 09:30:00,93.65,94.87,93.62,94.66,76000.0,93.65,94.87,93.62,94.66,76000.0
2005-07-05 10:00:00,94.67,94.98,94.52,94.98,36000.0,94.67,94.98,94.52,94.98,36000.0
2005-07-05 10:30:00,94.99,95.17,94.71,94.81,100100.0,94.99,95.17,94.71,94.81,100100.0
2005-07-05 11:00:00,94.82,95.01,94.51,95.0,59700.0,94.82,95.01,94.51,95.0,59700.0
2005-07-05 11:30:00,95.0,95.0,94.87,94.98,28800.0,95.0,95.0,94.87,94.98,28800.0
2005-07-05 12:00:00,94.98,95.0,94.91,94.92,49500.0,94.98,95.0,94.91,94.92,49500.0
2005-07-05 12:30:00,94.94,95.11,94.94,95.11,48400.0,94.94,95.11,94.94,95.11,48400.0
2005-07-05 13:00:00,95.11,95.12,94.87,94.87,26400.0,95.11,95.12,94.87,94.87,26400.0
2005-07-05 13:30:00,94.79,94.94,94.65,94.88,65800.0,94.79,94.94,94.65,94.88,65800.0
2005-07-05 14:00:00,94.88,94.96,94.8,94.94,23500.0,94.88,94.96,94.8,94.94,23500.0
2005-07-05 14:30:00,94.93,94.99,94.89,94.98,26500.0,94.93,94.99,94.89,94.98,26500.0
2005-07-05 15:00:00,94.97,95.0,94.87,94.99,52000.0,94.97,95.0,94.87,94.99,52000.0
2005-07-05 15:30:00,94.99,95.08,94.98,95.05,73600.0,94.99,95.08,94.98,95.05,73600.0
2005-07-06 09:30:00,95.01,95.01,94.55,94.59,30200.0,95.01,95.01,94.55,94.59,30200.0
2005-07-06 10:00:00,94.61,95.02,94.61,95.0,57500.0,94.61,95.02,94.61,95.0,57500.0
2005-07-06 10:30:00,95.0,95.04,94.69,94.79,93600.0,95.0,95.04,94.69,94.79,93600.0
2005-07-06 11:00:00,94.72,94.85,94.61,94.74,58000.0,94.72,94.85,94.61,94.74,58000.0
2005-07-06 11:30:00,94.75,94.82,94.67,94.78,66400.0,94.75,94.82,94.67,94.78,66400.0
2005-07-06 12:00:00,94.79,95.02,94.77,94.82,47100.0,94.79,95.02,94.77,94.82,47100.0
2005-07-06 12:30:00,94.82,94.82,94.56,94.58,15400.0,94.82,94.82,94.56,94.58,15400.0
2005-07-06 13:00:00,94.58,94.87,94.58,94.87,37700.0,94.58,94.87,94.58,94.87,37700.0
2005-07-06 13:30:00,94.89,95.36,94.89,95.36,105400.0,94.89,95.36,94.89,95.36,105400.0
2005-07-06 14:00:00,95.36,95.36,94.72,94.79,38100.0,95.36,95.36,94.72,94.79,38100.0
2005-07-06 14:30:00,94.79,94.82,94.47,94.74,107700.0,94.79,94.82,94.47,94.74,107700.0
2005-07-06 15:00:00,94.74,95.2,94.71,95.18,68900.0,94.74,95.2,94.71,95.18,68900.0
2005-07-06 15:30:00,95.2,95.2,94.89,95.06,183100.0,95.2,95.2,94.89,95.06,183100.0
2005-07-07 09:30:00,94.88,95.14,94.76,94.8,74500.0,94.88,95.14,94.76,94.8,74500.0
2005-07-07 10:00:00,94.8,95.1,94.62,94.62,69900.0,94.8,95.1,94.62,94.62,69900.0
2005-07-07 10:30:00,94.66,94.77,94.35,94.67,51000.0,94.66,94.77,94.35,94.67,51000.0
2005-07-07 11:00:00,94.7,94.77,94.5,94.64,92900.0,94.7,94.77,94.5,94.64,92900.0
2005-07-07 11:30:00,94.64,95.09,94.4,95.09,58500.0,94.64,95.09,94.4,95.09,58500.0
2005-07-07 12:00:00,95.15,95.69,95.13,95.42,74400.0,95.15,95.69,95.13,95.42,74400.0
2005-07-07 12:30:00,95.43,95.43,95.16,95.2,45400.0,95.43,95.43,95.16,95.2,45400.0
2005-07-07 13:00:00,95.22,95.25,95.16,95.19,29700.0,95.22,95.25,95.16,95.19,29700.0
2005-07-07 13:30:00,95.2,95.31,95.19,95.24,117400.0,95.2,95.31,95.19,95.24,117400.0
2005-07-07 14:00:00,95.24,95.43,95.2,95.35,81000.0,95.24,95.43,95.2,95.35,81000.0
2005-07-07 14:30:00,95.37,95.45,95.19,95.29,64200.0,95.37,95.45,95.19,95.29,64200.0
2005-07-07 15:00:00,95.29,95.63,95.29,95.57,75300.0,95.29,95.63,95.29,95.57,75300.0
2005-07-07 15:30:00,95.56,95.73,95.53,95.73,71600.0,95.56,95.73,95.53,95.73,71600.0
2005-07-08 09:30:00,95.7,96.85,95.65,96.59,90500.0,95.7,96.85,95.65,96.59,90500.0
2005-07-08 10:00:00,96.57,96.7,96.29,96.55,80100.0,96.57,96.7,96.29,96.55,80100.0
2005-07-08 10:30:00,96.58,96.71,96.47,96.63,104500.0,96.58,96.71,96.47,96.63,104500.0
2005-07-08 11:00:00,96.63,96.63,96.31,96.39,51100.0,96.63,96.63,96.31,96.39,51100.0
2005-07-08 11:30:00,96.39,96.62,96.2,96.62,46900.0,96.39,96.62,96.2,96.62,46900.0
2005-07-08 12:00:00,96.62,97.08,96.62,96.98,74500.0,96.62,97.08,96.62,96.98,74500.0
2005-07-08 12:30:00,97.0,97.08,96.81,97.01,54000.0,97.0,97.08,96.81,97.01,54000.0
2005-07-08 13:00:00,97.02,97.13,96.87,96.89,45700.0,97.02,97.13,96.87,96.89,45700.0
2005-07-08 13:30:00,96.9,96.98,96.88,96.97,77700.0,96.9,96.98,96.88,96.97,77700.0
2005-07-08 14:00:00,96.98,97.07,96.89,96.99,43000.0,96.98,97.07,96.89,96.99,43000.0
2005-07-08 14:30:00,97.0,97.04,96.85,97.02,32900.0,97.0,97.04,96.85,97.02,32900.0
2005-07-08 15:00:00,97.03,97.04,96.89,96.94,87500.0,97.03,97.04,96.89,96.94,87500.0
2005-07-08 15:30:00,96.93,96.95,96.73,96.9,133900.0,96.93,96.95,96.73,96.9,133900.0
2005-07-11 09:30:00,97.05,97.2,96.91,97.05,23200.0,97.05,97.2,96.91,97.05,23200.0
2005-07-11 10:00:00,97.08,97.08,96.8,96.9,38500.0,97.08,97.08,96.8,96.9,38500.0
2005-07-11 10:30:00,96.9,96.99,96.8,96.87,81300.0,96.9,96.99,96.8,96.87,81300.0
2005-07-11 11:00:00,96.87,97.14,96.8,97.05,73400.0,96.87,97.14,96.8,97.05,73400.0
2005-07-11 11:30:00,97.05,97.24,97.03,97.15,72400.0,97.05,97.24,97.03,97.15,72400.0
2005-07-11 12:00:00,97.1,97.27,97.1,97.22,30500.0,97.1,97.27,97.1,97.22,30500.0
2005-07-11 12:30:00,97.22,97.35,97.21,97.29,36300.0,97.22,97.35,97.21,97.29,36300.0
2005-07-11 13:00:00,97.26,97.26,97.11,97.19,25300.0,97.26,97.26,97.11,97.19,25300.0
2005-07-11 13:30:00,97.18,97.23,97.11,97.13,38100.0,97.18,97.23,97.11,97.13,38100.0
2005-07-11 14:00:00,97.15,97.21,97.11,97.18,28300.0,97.15,97.21,97.11,97.18,28300.0
2005-07-11 14:30:00,97.16,97.26,97.16,97.21,27700.0,97.16,97.26,97.16,97.21,27700.0
2005-07-11 15:00:00,97.21,97.3,97.07,97.16,41000.0,97.21,97.3,97.07,97.16,41000.0
2005-07-11 15:30:00,97.15,97.19,97.13,97.19,70100.0,97.15,97.19,97.13,97.19,70100.0
2005-07-12 09:30:00,97.13,97.38,97.02,97.27,54400.0,97.13,97.38,97.02,97.27,54400.0
2005-07-12 10:00:00,97.25,97.25,96.96,96.99,59100.0,97.25,97.25,96.96,96.99,59100.0
2005-07-12 10:30:00,97.0,97.05,96.95,97.05,68500.0,97.0,97.05,96.95,97.05,68500.0
2005-07-12 11:00:00,97.05,97.09,96.91,96.94,61500.0,97.05,97.09,96.91,96.94,61500.0
2005-07-12 11:30:00,96.94,97.1,96.94,96.98,39100.0,96.94,97.1,96.94,96.98,39100.0
2005-07-12 12:00:00,96.93,97.09,96.89,97.02,25700.0,96.93,97.09,96.89,97.02,25700.0
2005-07-12 12:30:00,97.02,97.05,96.97,97.02,28500.0,97.02,97.05,96.97,97.02,28500.0
2005-07-12 13:00:00,97.03,97.12,96.98,97.11,43700.0,97.03,97.12,96.98,97.11,43700.0
2005-07-12 13:30:00,97.11,97.71,97.1,97.7,63700.0,97.11,97.71,97.1,97.7,63700.0
2005-07-12 14:00:00,97.69,97.77,97.62,97.7,55800.0,97.69,97.77,97.62,97.7,55800.0
2005-07-12 14:30:00,97.73,97.73,97.61,97.68,37600.0,97.73,97.73,97.61,97.68,37600.0
2005-07-12 15:00:00,97.68,97.9,97.57,97.82,135200.0,97.68,97.9,97.57,97.82,135200.0
2005-07-12 15:30:00,97.81,97.88,97.56,97.62,79300.0,97.81,97.88,97.56,97.62,79300.0
2005-07-13 09:30:00,97.58,97.93,97.58,97.69,27200.0,97.58,97.93,97.58,97.69,27200.0
2005-07-13 10:00:00,97.67,97.84,97.54,97.58,25100.0,97.67,97.84,97.54,97.58,25100.0
2005-07-13 10:30:00,97.6,97.92,97.41,97.59,19700.0,97.6,97.92,97.41,97.59,19700.0
2005-07-13 11:00:00,97.57,97.87,97.55,97.87,16600.0,97.57,97.87,97.55,97.87,16600.0
2005-07-13 11:30:00,97.87,97.95,97.56,97.6,19900.0,97.87,97.95,97.56,97.6,19900.0
2005-07-13 12:00:00,97.59,97.91,97.59,97.9,23900.0,97.59,97.91,97.59,97.9,23900.0
2005-07-13 12:30:00,97.91,97.98,97.62,97.62,15500.0,97.91,97.98,97.62,97.62,15500.0
2005-07-13 13:00:00,97.61,97.72,97.6,97.69,19300.0,97.61,97.72,97.6,97.69,19300.0
2005-07-13 13:30:00,97.69,97.75,97.56,97.6,9600.0,97.69,97.75,97.56,97.6,9600.0
2005-07-13 14:00:00,97.6,97.7,97.57,97.64,23300.0,97.6,97.7,97.57,97.64,23300.0
2005-07-13 14:30:00,97.64,97.78,97.59,97.75,34800.0,97.64,97.78,97.59,97.75,34800.0
2005-07-13 15:00:00,97.74,97.86,97.67,97.85,33000.0,97.74,97.86,97.67,97.85,33000.0
2005-07-13 15:30:00,97.85,98.04,97.84,98.04,133100.0,97.85,98.04,97.84,98.04,133100.0
2005-07-14 09:30:00,98.27,98.56,98.18,98.29,30700.0,98.27,98.56,98.18,98.29,30700.0
2005-07-14 10:00:00,98.31,98.47,97.8,98.24,44000.0,98.31,98.47,97.8,98.24,44000.0
2005-07-14 10:30:00,98.24,98.34,98.16,98.28,37600.0,98.24,98.34,98.16,98.28,37600.0
2005-07-14 11:00:00,98.2,98.31,97.59,97.68,67000.0,98.2,98.31,97.59,97.68,67000.0
2005-07-14 11:30:00,97.7,98.04,97.64,97.86,21900.0,97.7,98.04,97.64,97.86,21900.0
2005-07-14 12:00:00,97.85,98.27,97.85,98.17,24500.0,97.85,98.27,97.85,98.17,24500.0
2005-07-14 12:30:00,98.17,98.34,98.11,98.21,15100.0,98.17,98.34,98.11,98.21,15100.0
2005-07-14 13:00:00,98.21,98.57,98.21,98.22,41700.0,98.21,98.57,98.21,98.22,41700.0
2005-07-14 13:30:00,98.22,98.22,97.98,98.06,15100.0,98.22,98.22,97.98,98.06,15100.0
2005-07-14 14:00:00,98.07,98.22,98.07,98.12,21600.0,98.07,98.22,98.07,98.12,21600.0
2005-07-14 14:30:00,98.16,98.27,97.92,98.09,50100.0,98.16,98.27,97.92,98.09,50100.0
2005-07-14 15:00:00,98.09,98.22,97.98,98.16,53900.0,98.09,98.22,97.98,98.16,53900.0
2005-07-14 15:30:00,98.16,98.31,98.11,98.2,65500.0,98.16,98.31,98.11,98.2,65500.0
2005-07-15 09:30:00,97.92,98.0,97.6,98.0,83900.0,97.92,98.0,97.6,98.0,83900.0
2005-07-15 10:00:00,98.0,98.04,97.67,97.76,24400.0,98.0,98.04,97.67,97.76,24400.0
2005-07-15 10:30:00,97.77,97.89,97.7,97.78,10600.0,97.77,97.89,97.7,97.78,10600.0
2005-07-15 11:00:00,97.79,97.98,97.76,97.85,52000.0,97.79,97.98,97.76,97.85,52000.0
2005-07-15 11:30:00,97.84,97.89,97.8,97.89,12700.0,97.84,97.89,97.8,97.89,12700.0
2005-07-15 12:00:00,97.89,97.89,97.7,97.88,46600.0,97.89,97.89,97.7,97.88,46600.0
2005-07-15 12:30:00,97.88,97.88,97.73,97.79,24600.0,97.88,97.88,97.73,97.79,24600.0
2005-07-15 13:00:00,97.79,97.88,97.78,97.8,31700.0,97.79,97.88,97.78,97.8,31700.0
2005-07-15 13:30:00,97.8,97.9,97.78,97.84,76500.0,97.8,97.9,97.78,97.84,76500.0
2005-07-15 14:00:00,97.85,98.41,97.85,98.41,23900.0,97.85,98.41,97.85,98.41,23900.0
2005-07-15 14:30:00,98.41,98.42,98.09,98.15,48600.0,98.41,98.42,98.09,98.15,48600.0
2005-07-15 15:00:00,98.15,98.27,97.97,98.16,44900.0,98.15,98.27,97.97,98.16,44900.0
2005-07-15 15:30:00,98.12,98.17,98.02,98.08,53300.0,98.12,98.17,98.02,98.08,53300.0
2005-07-18 09:30:00,97.85,98.0,97.53,97.8,97000.0,97.85,98.0,97.53,97.8,97000.0
2005-07-18 10:00:00,97.81,98.02,97.75,97.95,71300.0,97.81,98.02,97.75,97.95,71300.0
2005-07-18 10:30:00,97.96,98.08,97.86,97.9,32700.0,97.96,98.08,97.86,97.9,32700.0
2005-07-18 11:00:00,97.89,98.11,97.89,98.0,87400.0,97.89,98.11,97.89,98.0,87400.0
2005-07-18 11:30:00,98.0,98.29,97.86,98.25,90800.0,98.0,98.29,97.86,98.25,90800.0
2005-07-18 12:00:00,98.25,98.28,98.16,98.23,38400.0,98.25,98.28,98.16,98.23,38400.0
2005-07-18 12:30:00,98.23,98.26,98.11,98.13,27800.0,98.23,98.26,98.11,98.13,27800.0
2005-07-18 13:00:00,98.15,98.19,98.09,98.1,20500.0,98.15,98.19,98.09,98.1,20500.0
2005-07-18 13:30:00,98.1,98.26,98.1,98.22,21400.0,98.1,98.26,98.1,98.22,21400.0
2005-07-18 14:00:00,98.22,98.27,98.2,98.27,21200.0,98.22,98.27,98.2,98.27,21200.0
2005-07-18 14:30:00,98.27,98.41,98.27,98.34,18600.0,98.27,98.41,98.27,98.34,18600.0
2005-07-18 15:00:00,98.35,98.41,98.26,98.37,28600.0,98.35,98.41,98.26,98.37,28600.0
2005-07-18 15:30:00,98.38,98.38,98.25,98.37,77800.0,98.38,98.38,98.25,98.37,77800.0
2005-07-19 09:30:00,98.65,98.69,98.24,98.57,92800.0,98.65,98.69,98.24,98.57,92800.0
2005-07-19 10:00:00,98.57,98.83,98.5,98.72,78000.0,98.57,98.83,98.5,98.72,78000.0
2005-07-19 10:30:00,98.71,98.82,98.65,98.8,31800.0,98.71,98.82,98.65,98.8,31800.0
2005-07-19 11:00:00,98.8,98.83,98.73,98.73,33500.0,98.8,98.83,98.73,98.73,33500.0
2005-07-19 11:30:00,98.73,98.84,98.73,98.84,29100.0,98.73,98.84,98.73,98.84,29100.0
2005-07-19 12:00:00,98.84,98.84,98.76,98.78,27400.0,98.84,98.84,98.76,98.78,27400.0
2005-07-19 12:30:00,98.78,98.81,98.7,98.79,34400.0,98.78,98.81,98.7,98.79,34400.0
2005-07-19 13:00:00,98.83,98.85,98.78,98.81,22500.0,98.83,98.85,98.78,98.81,22500.0
2005-07-19 13:30:00,98.8,98.86,98.79,98.84,79100.0,98.8,98.86,98.79,98.84,79100.0
2005-07-19 14:00:00,98.86,98.99,98.83,98.97,59200.0,98.86,98.99,98.83,98.97,59200.0
2005-07-19 14:30:00,98.98,99.12,98.94,99.11,67500.0,98.98,99.12,98.94,99.11,67500.0
2005-07-19 15:00:00,99.13,99.15,98.62,98.81,83300.0,99.13,99.15,98.62,98.81,83300.0
2005-07-19 15:30:00,98.78,99.05,98.78,98.84,74400.0,98.78,99.05,98.78,98.84,74400.0
2005-07-20 09:30:00,98.55,98.85,98.55,98.7,22500.0,98.55,98.85,98.55,98.7,22500.0
2005-07-20 10:00:00,98.66,98.92,98.46,98.68,26000.0,98.66,98.92,98.46,98.68,26000.0
2005-07-20 10:30:00,98.65,99.0,98.65,98.89,27600.0,98.65,99.0,98.65,98.89,27600.0
2005-07-20 11:00:00,98.9,99.34,98.9,99.31,46100.0,98.9,99.34,98.9,99.31,46100.0
2005-07-20 11:30:00,99.31,99.59,99.31,99.51,57000.0,99.31,99.59,99.31,99.51,57000.0
2005-07-20 12:00:00,99.52,99.53,99.2,99.2,27200.0,99.52,99.53,99.2,99.2,27200.0
2005-07-20 12:30:00,99.15,99.19,98.92,98.99,22300.0,99.15,99.19,98.92,98.99,22300.0
2005-07-20 13:00:00,98.99,99.4,98.99,99.38,46800.0,98.99,99.4,98.99,99.38,46800.0
2005-07-20 13:30:00,99.39,99.52,99.39,99.52,49500.0,99.39,99.52,99.39,99.52,49500.0
2005-07-20 14:00:00,99.52,99.53,99.4,99.48,23300.0,99.52,99.53,99.4,99.48,23300.0
2005-07-20 14:30:00,99.48,99.5,99.31,99.37,25500.0,99.48,99.5,99.31,99.37,25500.0
2005-07-20 15:00:00,99.39,99.5,99.39,99.47,32400.0,99.39,99.5,99.39,99.47,32400.0
2005-07-20 15:30:00,99.47,99.5,99.28,99.35,102400.0,99.47,99.5,99.28,99.35,102400.0
2005-07-21 09:30:00,99.34,99.36,98.43,98.43,49100.0,99.34,99.36,98.43,98.43,49100.0
2005-07-21 10:00:00,98.35,98.48,97.7,97.89,89900.0,98.35,98.48,97.7,97.89,89900.0
2005-07-21 10:30:00,97.9,97.97,97.59,97.82,64600.0,97.9,97.97,97.59,97.82,64600.0
2005-07-21 11:00:00,97.8,97.99,97.7,97.9,55000.0,97.8,97.99,97.7,97.9,55000.0
2005-07-21 11:30:00,97.9,98.11,97.85,97.97,69700.0,97.9,98.11,97.85,97.97,69700.0
2005-07-21 12:00:00,97.97,98.16,97.96,98.15,46300.0,97.97,98.16,97.96,98.15,46300.0
2005-07-21 12:30:00,98.16,98.8,98.16,98.63,52500.0,98.16,98.8,98.16,98.63,52500.0
2005-07-21 13:00:00,98.63,98.92,98.45,98.51,28800.0,98.63,98.92,98.45,98.51,28800.0
2005-07-21 13:30:00,98.51,98.55,98.14,98.23,31600.0,98.51,98.55,98.14,98.23,31600.0
2005-07-21 14:00:00,98.24,98.34,98.12,98.21,36300.0,98.24,98.34,98.12,98.21,36300.0
2005-07-21 14:30:00,98.19,98.31,97.92,98.1,49800.0,98.19,98.31,97.92,98.1,49800.0
2005-07-21 15:00:00,98.1,98.3,97.89,98.29,55600.0,98.1,98.3,97.89,98.29,55600.0
2005-07-21 15:30:00,98.29,98.5,98.2,98.43,137200.0,98.29,98.5,98.2,98.43,137200.0
2005-07-22 09:30:00,98.41,98.89,98.33,98.83,35500.0,98.41,98.89,98.33,98.83,35500.0
2005-07-22 10:00:00,98.88,98.98,98.75,98.94,17700.0,98.88,98.98,98.75,98.94,17700.0
2005-07-22 10:30:00,98.95,98.95,98.63,98.67,22000.0,98.95,98.95,98.63,98.67,22000.0
2005-07-22 11:00:00,98.68,98.99,98.67,98.84,18900.0,98.68,98.99,98.67,98.84,18900.0
2005-07-22 11:30:00,98.85,98.96,98.72,98.94,27400.0,98.85,98.96,98.72,98.94,27400.0
2005-07-22 12:00:00,98.9,98.9,98.78,98.78,21300.0,98.9,98.9,98.78,98.78,21300.0
2005-07-22 12:30:00,98.76,98.8,98.6,98.64,37900.0,98.76,98.8,98.6,98.64,37900.0
2005-07-22 13:00:00,98.64,98.88,98.64,98.88,8600.0,98.64,98.88,98.64,98.88,8600.0
2005-07-22 13:30:00,98.87,98.99,98.86,98.93,28700.0,98.87,98.99,98.86,98.93,28700.0
2005-07-22 14:00:00,98.94,98.99,98.92,98.92,12200.0,98.94,98.99,98.92,98.92,12200.0
2005-07-22 14:30:00,98.9,99.15,98.84,99.12,72700.0,98.9,99.15,98.84,99.12,72700.0
2005-07-22 15:00:00,99.11,99.15,99.01,99.13,41100.0,99.11,99.15,99.01,99.13,41100.0
2005-07-22 15:30:00,99.13,99.22,99.1,99.18,39600.0,99.13,99.22,99.1,99.18,39600.0
2005-07-25 09:30:00,99.22,99.23,98.5,98.56,33400.0,99.22,99.23,98.5,98.56,33400.0
2005-07-25 10:00:00,98.55,98.76,98.5,98.76,26700.0,98.55,98.76,98.5,98.76,26700.0
2005-07-25 10:30:00,98.74,98.93,98.64,98.8,22700.0,98.74,98.93,98.64,98.8,22700.0
2005-07-25 11:00:00,98.79,98.79,98.58,98.68,40100.0,98.79,98.79,98.58,98.68,40100.0
2005-07-25 11:30:00,98.68,98.68,98.51,98.65,41000.0,98.68,98.68,98.51,98.65,41000.0
2005-07-25 12:00:00,98.63,98.69,98.54,98.58,23200.0,98.63,98.69,98.54,98.58,23200.0
2005-07-25 12:30:00,98.58,98.58,98.39,98.45,18700.0,98.58,98.58,98.39,98.45,18700.0
2005-07-25 13:00:00,98.46,98.61,98.41,98.59,31500.0,98.46,98.61,98.41,98.59,31500.0
2005-07-25 13:30:00,98.62,98.82,98.6,98.75,42900.0,98.62,98.82,98.6,98.75,42900.0
2005-07-25 14:00:00,98.74,98.79,98.63,98.69,53100.0,98.74,98.79,98.63,98.69,53100.0
2005-07-25 14:30:00,98.68,98.69,98.4,98.43,55300.0,98.68,98.69,98.4,98.43,55300.0
2005-07-25 15:00:00,98.45,98.45,98.2,98.28,34400.0,98.45,98.45,98.2,98.28,34400.0
2005-07-25 15:30:00,98.27,98.32,98.13,98.13,62900.0,98.27,98.32,98.13,98.13,62900.0
2005-07-26 09:30:00,98.18,98.18,97.73,97.85,24600.0,98.18,98.18,97.73,97.85,24600.0
2005-07-26 10:00:00,97.88,97.98,97.63,97.94,58000.0,97.88,97.98,97.63,97.94,58000.0
2005-07-26 10:30:00,97.85,97.97,97.55,97.97,37600.0,97.85,97.97,97.55,97.97,37600.0
2005-07-26 11:00:00,97.98,97.98,97.71,97.77,39200.0,97.98,97.98,97.71,97.77,39200.0
2005-07-26 11:30:00,97.78,97.81,97.55,97.63,22900.0,97.78,97.81,97.55,97.63,22900.0
2005-07-26 12:00:00,97.63,97.64,97.41,97.42,18900.0,97.63,97.64,97.41,97.42,18900.0
2005-07-26 12:30:00,97.35,97.62,97.32,97.58,14400.0,97.35,97.62,97.32,97.58,14400.0
2005-07-26 13:00:00,97.58,97.6,97.43,97.49,25300.0,97.58,97.6,97.43,97.49,25300.0
2005-07-26 13:30:00,97.49,97.81,97.49,97.8,28900.0,97.49,97.81,97.49,97.8,28900.0
2005-07-26 14:00:00,97.8,97.88,97.74,97.83,34800.0,97.8,97.88,97.74,97.83,34800.0
2005-07-26 14:30:00,97.82,97.91,97.79,97.91,32300.0,97.82,97.91,97.79,97.91,32300.0
2005-07-26 15:00:00,97.91,97.91,97.75,97.77,40500.0,97.91,97.91,97.75,97.77,40500.0
2005-07-26 15:30:00,97.77,97.8,97.53,97.61,76300.0,97.77,97.8,97.53,97.61,76300.0
2005-07-27 09:30:00,97.7,97.84,97.31,97.41,34700.0,97.7,97.84,97.31,97.41,34700.0
2005-07-27 10:00:00,97.46,97.62,97.41,97.47,27700.0,97.46,97.62,97.41,97.47,27700.0
2005-07-27 10:30:00,97.47,97.57,97.18,97.29,21900.0,97.47,97.57,97.18,97.29,21900.0
2005-07-27 11:00:00,97.29,97.38,97.12,97.13,29900.0,97.29,97.38,97.12,97.13,29900.0
2005-07-27 11:30:00,97.13,97.49,97.13,97.28,13900.0,97.13,97.49,97.13,97.28,13900.0
2005-07-27 12:00:00,97.31,97.52,97.31,97.4,13900.0,97.31,97.52,97.31,97.4,13900.0
2005-07-27 12:30:00,97.37,97.38,97.23,97.28,11300.0,97.37,97.38,97.23,97.28,11300.0
2005-07-27 13:00:00,97.28,97.39,97.28,97.3,12000.0,97.28,97.39,97.28,97.3,12000.0
2005-07-27 13:30:00,97.3,97.3,97.21,97.24,25900.0,97.3,97.3,97.21,97.24,25900.0
2005-07-27 14:00:00,97.25,97.45,97.2,97.26,39100.0,97.25,97.45,97.2,97.26,39100.0
2005-07-27 14:30:00,97.26,97.62,97.2,97.6,65100.0,97.26,97.62,97.2,97.6,65100.0
2005-07-27 15:00:00,97.6,97.87,97.57,97.83,47700.0,97.6,97.87,97.57,97.83,47700.0
2005-07-27 15:30:00,97.84,97.84,97.59,97.8,76100.0,97.84,97.84,97.59,97.8,76100.0
2005-07-28 09:30:00,97.95,98.24,97.83,98.2,62400.0,97.95,98.24,97.83,98.2,62400.0
2005-07-28 10:00:00,98.23,98.25,97.95,98.16,25000.0,98.23,98.25,97.95,98.16,25000.0
2005-07-28 10:30:00,98.18,98.56,98.14,98.53,27000.0,98.18,98.56,98.14,98.53,27000.0
2005-07-28 11:00:00,98.52,98.67,98.46,98.65,29900.0,98.52,98.67,98.46,98.65,29900.0
2005-07-28 11:30:00,98.65,98.8,98.53,98.8,22300.0,98.65,98.8,98.53,98.8,22300.0
2005-07-28 12:00:00,98.86,99.0,98.83,98.87,16900.0,98.86,99.0,98.83,98.87,16900.0
2005-07-28 12:30:00,98.85,99.09,98.85,98.95,13600.0,98.85,99.09,98.85,98.95,13600.0
2005-07-28 13:00:00,98.94,99.2,98.9,99.2,24200.0,98.94,99.2,98.9,99.2,24200.0
2005-07-28 13:30:00,99.2,99.5,99.17,99.47,35400.0,99.2,99.5,99.17,99.47,35400.0
2005-07-28 14:00:00,99.46,99.67,99.44,99.62,43900.0,99.46,99.67,99.44,99.62,43900.0
2005-07-28 14:30:00,99.6,99.62,99.37,99.5,43400.0,99.6,99.62,99.37,99.5,43400.0
2005-07-28 15:00:00,99.43,99.87,99.32,99.84,50100.0,99.43,99.87,99.32,99.84,50100.0
2005-07-28 15:30:00,99.84,99.85,99.4,99.42,149200.0,99.84,99.85,99.4,99.42,149200.0
2005-07-29 09:30:00,99.56,99.56,98.67,98.95,33400.0,99.56,99.56,98.67,98.95,33400.0
2005-07-29 10:00:00,98.95,99.09,98.37,98.43,27400.0,98.95,99.09,98.37,98.43,27400.0
2005-07-29 10:30:00,98.44,98.44,98.15,98.15,20100.0,98.44,98.44,98.15,98.15,20100.0
2005-07-29 11:00:00,98.12,98.26,97.97,98.2,29100.0,98.12,98.26,97.97,98.2,29100.0
2005-07-29 11:30:00,98.18,98.27,97.73,97.84,22100.0,98.18,98.27,97.73,97.84,22100.0
2005-07-29 12:00:00,97.81,97.84,97.51,97.51,24500.0,97.81,97.84,97.51,97.51,24500.0
2005-07-29 12:30:00,97.51,97.77,97.47,97.6,25900.0,97.51,97.77,97.47,97.6,25900.0
2005-07-29 13:00:00,97.61,97.7,97.59,97.61,17200.0,97.61,97.7,97.59,97.61,17200.0
2005-07-29 13:30:00,97.6,97.66,97.51,97.52,18300.0,97.6,97.66,97.51,97.52,18300.0
2005-07-29 14:00:00,97.52,97.69,97.4,97.66,52900.0,97.52,97.69,97.4,97.66,52900.0
2005-07-29 14:30:00,97.66,97.83,97.66,97.69,64900.0,97.66,97.83,97.66,97.69,64900.0
2005-07-29 15:00:00,97.69,97.69,97.43,97.54,65000.0,97.69,97.69,97.43,97.54,65000.0
2005-07-29 15:30:00,97.54,97.65,97.25,97.41,73600.0,97.54,97.65,97.25,97.41,73600.0
2005-08-01 09:30:00,97.65,99.05,97.65,98.93,70800.0,97.65,99.05,97.65,98.93,70800.0
2005-08-01 10:00:00,98.9,98.9,97.85,98.07,61200.0,98.9,98.9,97.85,98.07,61200.0
2005-08-01 10:30:00,98.08,98.13,97.67,97.73,27300.0,98.08,98.13,97.67,97.73,27300.0
2005-08-01 11:00:00,97.74,97.95,97.7,97.88,19400.0,97.74,97.95,97.7,97.88,19400.0
2005-08-01 11:30:00,97.88,97.95,97.88,97.91,19200.0,97.88,97.95,97.88,97.91,19200.0
2005-08-01 12:00:00,97.91,98.01,97.88,97.9,19800.0,97.91,98.01,97.88,97.9,19800.0
2005-08-01 12:30:00,97.89,97.98,97.84,97.86,31200.0,97.89,97.98,97.84,97.86,31200.0
2005-08-01 13:00:00,97.88,97.91,97.72,97.73,28200.0,97.88,97.91,97.72,97.73,28200.0
2005-08-01 13:30:00,97.73,97.74,97.63,97.69,27900.0,97.73,97.74,97.63,97.69,27900.0
2005-08-01 14:00:00,97.69,98.0,97.69,97.96,26700.0,97.69,98.0,97.69,97.96,26700.0
2005-08-01 14:30:00,98.01,98.08,97.94,97.94,13600.0,98.01,98.08,97.94,97.94,13600.0
2005-08-01 15:00:00,97.97,98.08,97.97,98.01,34500.0,97.97,98.08,97.97,98.01,34500.0
2005-08-01 15:30:00,98.01,98.02,97.86,97.86,30600.0,98.01,98.02,97.86,97.86,30600.0
2005-08-02 09:30:00,97.89,97.89,97.4,97.85,23700.0,97.89,97.89,97.4,97.85,23700.0
2005-08-02 10:00:00,97.86,98.69,97.82,98.55,27000.0,97.86,98.69,97.82,98.55,27000.0
2005-08-02 10:30:00,98.55,98.9,98.47,98.68,21700.0,98.55,98.9,98.47,98.68,21700.0
2005-08-02 11:00:00,98.68,98.71,98.51,98.62,22700.0,98.68,98.71,98.51,98.62,22700.0
2005-08-02 11:30:00,98.58,98.73,98.54,98.6,15600.0,98.58,98.73,98.54,98.6,15600.0
2005-08-02 12:00:00,98.6,98.88,98.57,98.84,24200.0,98.6,98.88,98.57,98.84,24200.0
2005-08-02 12:30:00,98.83,98.83,98.65,98.73,14500.0,98.83,98.83,98.65,98.73,14500.0
2005-08-02 13:00:00,98.73,98.93,98.64,98.9,20400.0,98.73,98.93,98.64,98.9,20400.0
2005-08-02 13:30:00,98.9,98.9,98.54,98.54,13600.0,98.9,98.9,98.54,98.54,13600.0
2005-08-02 14:00:00,98.54,98.75,98.54,98.56,19400.0,98.54,98.75,98.54,98.56,19400.0
2005-08-02 14:30:00,98.55,98.82,98.44,98.78,36800.0,98.55,98.82,98.44,98.78,36800.0
2005-08-02 15:00:00,98.78,98.79,98.59,98.6,44600.0,98.78,98.79,98.59,98.6,44600.0
2005-08-02 15:30:00,98.61,98.82,98.49,98.75,58800.0,98.61,98.82,98.49,98.75,58800.0
2005-08-03 09:30:00,101.0,103.6,100.8,103.55,532200.0,101.0,103.6,100.8,103.55,532200.0
2005-08-03 10:00:00,103.55,103.55,102.43,102.64,364600.0,103.55,103.55,102.43,102.64,364600.0
2005-08-03 10:30:00,102.6,102.88,101.97,102.71,231800.0,102.6,102.88,101.97,102.71,231800.0
2005-08-03 11:00:00,102.64,102.68,102.26,102.26,79100.0,102.64,102.68,102.26,102.26,79100.0
2005-08-03 11:30:00,102.27,102.67,102.18,102.64,129100.0,102.27,102.67,102.18,102.64,129100.0
2005-08-03 12:00:00,102.64,102.7,102.33,102.56,69300.0,102.64,102.7,102.33,102.56,69300.0
2005-08-03 12:30:00,102.55,103.0,102.53,102.93,75700.0,102.55,103.0,102.53,102.93,75700.0
2005-08-03 13:00:00,102.94,103.1,102.88,103.1,35800.0,102.94,103.1,102.88,103.1,35800.0
2005-08-03 13:30:00,103.1,103.35,102.93,103.35,84200.0,103.1,103.35,102.93,103.35,84200.0
2005-08-03 14:00:00,103.35,103.72,103.33,103.43,102400.0,103.35,103.72,103.33,103.43,102400.0
2005-08-03 14:30:00,103.45,103.52,103.17,103.44,75100.0,103.45,103.52,103.17,103.44,75100.0
2005-08-03 15:00:00,103.43,103.65,103.0,103.52,142300.0,103.43,103.65,103.0,103.52,142300.0
2005-08-03 15:30:00,103.52,103.94,103.49,103.81,253200.0,103.52,103.94,103.49,103.81,253200.0
2005-08-04 09:30:00,103.2,103.45,101.73,101.85,120500.0,103.2,103.45,101.73,101.85,120500.0
2005-08-04 10:00:00,101.87,102.37,101.63,102.25,126300.0,101.87,102.37,101.63,102.25,126300.0
2005-08-04 10:30:00,102.26,102.33,101.83,101.96,87400.0,102.26,102.33,101.83,101.96,87400.0
2005-08-04 11:00:00,101.97,102.18,101.87,101.97,70700.0,101.97,102.18,101.87,101.97,70700.0
2005-08-04 11:30:00,101.96,101.96,101.52,101.56,58900.0,101.96,101.96,101.52,101.56,58900.0
2005-08-04 12:00:00,101.54,101.82,101.53,101.6,41300.0,101.54,101.82,101.53,101.6,41300.0
2005-08-04 12:30:00,101.57,101.73,101.52,101.68,27100.0,101.57,101.73,101.52,101.68,27100.0
2005-08-04 13:00:00,101.69,101.73,101.4,101.59,38800.0,101.69,101.73,101.4,101.59,38800.0
2005-08-04 13:30:00,101.6,101.94,101.53,101.94,36700.0,101.6,101.94,101.53,101.94,36700.0
2005-08-04 14:00:00,101.97,102.04,101.7,101.88,66000.0,101.97,102.04,101.7,101.88,66000.0
2005-08-04 14:30:00,101.87,101.88,101.73,101.81,66200.0,101.87,101.88,101.73,101.81,66200.0
2005-08-04 15:00:00,101.81,102.1,101.7,102.1,70600.0,101.81,102.1,101.7,102.1,70600.0
2005-08-04 15:30:00,102.09,102.14,101.86,101.96,103300.0,102.09,102.14,101.86,101.96,103300.0
2005-08-05 09:30:00,102.0,102.22,101.32,101.32,43600.0,102.0,102.22,101.32,101.32,43600.0
2005-08-05 10:00:00,101.3,101.5,101.1,101.14,55100.0,101.3,101.5,101.1,101.14,55100.0
2005-08-05 10:30:00,101.1,101.27,101.0,101.26,46900.0,101.1,101.27,101.0,101.26,46900.0
2005-08-05 11:00:00,101.26,101.48,100.77,100.81,34300.0,101.26,101.48,100.77,100.81,34300.0
2005-08-05 11:30:00,100.82,100.89,100.65,100.69,37000.0,100.82,100.89,100.65,100.69,37000.0
2005-08-05 12:00:00,100.68,100.7,100.51,100.56,35700.0,100.68,100.7,100.51,100.56,35700.0
2005-08-05 12:30:00,100.51,100.55,100.41,100.46,46900.0,100.51,100.55,100.41,100.46,46900.0
2005-08-05 13:00:00,100.46,100.9,100.44,100.69,34400.0,100.46,100.9,100.44,100.69,34400.0
2005-08-05 13:30:00,100.69,100.72,100.43,100.49,28300.0,100.69,100.72,100.43,100.49,28300.0
2005-08-05 14:00:00,100.49,100.56,100.43,100.49,28600.0,100.49,100.56,100.43,100.49,28600.0
2005-08-05 14:30:00,100.49,100.55,100.4,100.42,31400.0,100.49,100.55,100.4,100.42,31400.0
2005-08-05 15:00:00,100.42,100.5,100.4,100.5,34100.0,100.42,100.5,100.4,100.5,34100.0
2005-08-05 15:30:00,100.5,100.78,100.4,100.49,45000.0,100.5,100.78,100.4,100.49,45000.0
2005-08-08 09:30:00,100.66,101.5,100.55,100.84,58300.0,100.66,101.5,100.55,100.84,58300.0
2005-08-08 10:00:00,100.84,101.68,100.84,101.68,30500.0,100.84,101.68,100.84,101.68,30500.0
2005-08-08 10:30:00,101.68,101.7,101.0,101.09,21100.0,101.68,101.7,101.0,101.09,21100.0
2005-08-08 11:00:00,101.09,101.21,101.06,101.08,13500.0,101.09,101.21,101.06,101.08,13500.0
2005-08-08 11:30:00,101.09,101.11,100.66,100.67,27200.0,101.09,101.11,100.66,100.67,27200.0
2005-08-08 12:00:00,100.69,100.69,100.52,100.53,21800.0,100.69,100.69,100.52,100.53,21800.0
2005-08-08 12:30:00,100.53,100.57,100.41,100.57,18400.0,100.53,100.57,100.41,100.57,18400.0
2005-08-08 13:00:00,100.53,100.54,100.34,100.35,18600.0,100.53,100.54,100.34,100.35,18600.0
2005-08-08 13:30:00,100.38,100.59,100.31,100.43,19000.0,100.38,100.59,100.31,100.43,19000.0
2005-08-08 14:00:00,100.47,100.47,100.15,100.23,24300.0,100.47,100.47,100.15,100.23,24300.0
2005-08-08 14:30:00,100.23,100.25,100.01,100.12,21900.0,100.23,100.25,100.01,100.12,21900.0
2005-08-08 15:00:00,100.11,100.11,99.89,99.98,31300.0,100.11,100.11,99.89,99.98,31300.0
2005-08-08 15:30:00,99.97,100.0,99.53,99.76,118400.0,99.97,100.0,99.53,99.76,118400.0
2005-08-09 09:30:00,99.98,100.35,99.75,100.35,63800.0,99.98,100.35,99.75,100.35,63800.0
2005-08-09 10:00:00,100.35,100.5,100.15,100.28,32600.0,100.35,100.5,100.15,100.28,32600.0
2005-08-09 10:30:00,100.28,100.29,100.09,100.2,17600.0,100.28,100.29,100.09,100.2,17600.0
2005-08-09 11:00:00,100.19,100.27,100.18,100.25,38000.0,100.19,100.27,100.18,100.25,38000.0
2005-08-09 11:30:00,100.27,100.58,100.2,100.48,28800.0,100.27,100.58,100.2,100.48,28800.0
2005-08-09 12:00:00,100.46,100.56,100.44,100.48,25200.0,100.46,100.56,100.44,100.48,25200.0
2005-08-09 12:30:00,100.49,100.73,100.47,100.66,31600.0,100.49,100.73,100.47,100.66,31600.0
2005-08-09 13:00:00,100.64,100.69,100.6,100.68,15600.0,100.64,100.69,100.6,100.68,15600.0
2005-08-09 13:30:00,100.66,100.68,100.61,100.63,11400.0,100.66,100.68,100.61,100.63,11400.0
2005-08-09 14:00:00,100.62,100.7,100.54,100.64,32400.0,100.62,100.7,100.54,100.64,32400.0
2005-08-09 14:30:00,100.69,100.95,100.67,100.68,46000.0,100.69,100.95,100.67,100.68,46000.0
2005-08-09 15:00:00,100.66,100.74,100.5,100.51,38200.0,100.66,100.74,100.5,100.51,38200.0
2005-08-09 15:30:00,100.52,100.71,100.46,100.68,79300.0,100.52,100.71,100.46,100.68,79300.0
2005-08-10 09:30:00,101.04,101.27,100.51,101.27,62500.0,101.04,101.27,100.51,101.27,62500.0
2005-08-10 10:00:00,101.44,101.6,101.1,101.3,36700.0,101.44,101.6,101.1,101.3,36700.0
2005-08-10 10:30:00,101.3,101.83,101.3,101.65,19700.0,101.3,101.83,101.3,101.65,19700.0
2005-08-10 11:00:00,101.68,101.8,101.62,101.77,14400.0,101.68,101.8,101.62,101.77,14400.0
2005-08-10 11:30:00,101.78,101.81,101.51,101.55,27400.0,101.78,101.81,101.51,101.55,27400.0
2005-08-10 12:00:00,101.56,101.78,101.52,101.53,17700.0,101.56,101.78,101.52,101.53,17700.0
2005-08-10 12:30:00,101.53,101.54,101.12,101.2,42300.0,101.53,101.54,101.12,101.2,42300.0
2005-08-10 13:00:00,101.21,101.33,101.19,101.32,15500.0,101.21,101.33,101.19,101.32,15500.0
2005-08-10 13:30:00,101.32,101.32,100.35,100.65,38800.0,101.32,101.32,100.35,100.65,38800.0
2005-08-10 14:00:00,100.69,100.71,100.06,100.13,51000.0,100.69,100.71,100.06,100.13,51000.0
2005-08-10 14:30:00,100.13,100.28,100.1,100.21,25300.0,100.13,100.28,100.1,100.21,25300.0
2005-08-10 15:00:00,100.22,100.22,99.95,100.1,68700.0,100.22,100.22,99.95,100.1,68700.0
2005-08-10 15:30:00,100.09,100.22,100.0,100.17,80400.0,100.09,100.22,100.0,100.17,80400.0
2005-08-11 09:30:00,99.76,99.77,98.57,99.26,175400.0,99.76,99.77,98.57,99.26,175400.0
2005-08-11 10:00:00,99.26,99.6,99.11,99.53,74700.0,99.26,99.6,99.11,99.53,74700.0
2005-08-11 10:30:00,99.46,99.65,99.17,99.59,33700.0,99.46,99.65,99.17,99.59,33700.0
2005-08-11 11:00:00,99.59,99.9,99.56,99.63,56700.0,99.59,99.9,99.56,99.63,56700.0
2005-08-11 11:30:00,99.65,99.8,99.34,99.63,79300.0,99.65,99.8,99.34,99.63,79300.0
2005-08-11 12:00:00,99.65,99.79,99.42,99.43,41800.0,99.65,99.79,99.42,99.43,41800.0
2005-08-11 12:30:00,99.42,99.48,99.3,99.4,22200.0,99.42,99.48,99.3,99.4,22200.0
2005-08-11 13:00:00,99.4,99.54,99.35,99.39,44000.0,99.4,99.54,99.35,99.39,44000.0
2005-08-11 13:30:00,99.39,99.45,99.34,99.34,26800.0,99.39,99.45,99.34,99.34,26800.0
2005-08-11 14:00:00,99.33,99.36,99.0,99.17,20000.0,99.33,99.36,99.0,99.17,20000.0
2005-08-11 14:30:00,99.1,99.28,99.05,99.11,29600.0,99.1,99.28,99.05,99.11,29600.0
2005-08-11 15:00:00,99.1,99.32,98.84,99.16,64900.0,99.1,99.32,98.84,99.16,64900.0
2005-08-11 15:30:00,99.16,99.35,98.99,99.0,136000.0,99.16,99.35,98.99,99.0,136000.0
2005-08-12 09:30:00,99.07,99.07,97.71,97.78,92700.0,99.07,99.07,97.71,97.78,92700.0
2005-08-12 10:00:00,97.75,97.98,97.51,97.98,97300.0,97.75,97.98,97.51,97.98,97300.0
2005-08-12 10:30:00,97.9,97.9,97.57,97.72,29300.0,97.9,97.9,97.57,97.72,29300.0
2005-08-12 11:00:00,97.76,98.04,97.3,97.45,130300.0,97.76,98.04,97.3,97.45,130300.0
2005-08-12 11:30:00,97.48,97.97,97.36,97.5,55200.0,97.48,97.97,97.36,97.5,55200.0
2005-08-12 12:00:00,97.54,98.04,97.51,97.85,43800.0,97.54,98.04,97.51,97.85,43800.0
2005-08-12 12:30:00,97.92,97.96,97.76,97.89,25400.0,97.92,97.96,97.76,97.89,25400.0
2005-08-12 13:00:00,97.88,97.96,97.86,97.95,22300.0,97.88,97.96,97.86,97.95,22300.0
2005-08-12 13:30:00,97.95,97.95,97.72,97.77,19800.0,97.95,97.95,97.72,97.77,19800.0
2005-08-12 14:00:00,97.77,98.29,97.76,98.19,32600.0,97.77,98.29,97.76,98.19,32600.0
2005-08-12 14:30:00,98.2,98.45,98.2,98.41,15000.0,98.2,98.45,98.2,98.41,15000.0
2005-08-12 15:00:00,98.42,98.77,98.21,98.77,57000.0,98.42,98.77,98.21,98.77,57000.0
2005-08-12 15:30:00,98.77,98.78,98.34,98.37,61400.0,98.77,98.78,98.34,98.37,61400.0
2005-08-15 09:30:00,98.57,98.62,97.98,98.02,30800.0,98.57,98.62,97.98,98.02,30800.0
2005-08-15 10:00:00,98.02,98.02,97.77,97.93,15800.0,98.02,98.02,97.77,97.93,15800.0
2005-08-15 10:30:00,97.91,98.2,97.9,98.0,27300.0,97.91,98.2,97.9,98.0,27300.0
2005-08-15 11:00:00,98.0,98.22,98.0,98.21,19400.0,98.0,98.22,98.0,98.21,19400.0
2005-08-15 11:30:00,98.22,98.43,98.05,98.43,22300.0,98.22,98.43,98.05,98.43,22300.0
2005-08-15 12:00:00,98.44,98.72,98.41,98.72,32800.0,98.44,98.72,98.41,98.72,32800.0
2005-08-15 12:30:00,98.72,98.84,98.69,98.74,56700.0,98.72,98.84,98.69,98.74,56700.0
2005-08-15 13:00:00,98.73,98.97,98.72,98.92,34000.0,98.73,98.97,98.72,98.92,34000.0
2005-08-15 13:30:00,98.92,99.0,98.76,98.91,38700.0,98.92,99.0,98.76,98.91,38700.0
2005-08-15 14:00:00,98.91,98.94,98.7,98.94,32300.0,98.91,98.94,98.7,98.94,32300.0
2005-08-15 14:30:00,98.93,98.98,98.73,98.97,24200.0,98.93,98.98,98.73,98.97,24200.0
2005-08-15 15:00:00,98.98,98.99,98.88,98.93,32300.0,98.98,98.99,98.88,98.93,32300.0
2005-08-15 15:30:00,98.93,99.12,98.92,99.02,57000.0,98.93,99.12,98.92,99.02,57000.0
2005-08-16 09:30:00,99.06,99.07,98.37,98.39,116700.0,99.06,99.07,98.37,98.39,116700.0
2005-08-16 10:00:00,98.46,98.68,98.3,98.5,37000.0,98.46,98.68,98.3,98.5,37000.0
2005-08-16 10:30:00,98.53,98.53,98.08,98.09,49100.0,98.53,98.53,98.08,98.09,49100.0
2005-08-16 11:00:00,98.1,98.31,97.85,98.31,29300.0,98.1,98.31,97.85,98.31,29300.0
2005-08-16 11:30:00,98.31,98.37,98.19,98.2,53500.0,98.31,98.37,98.19,98.2,53500.0
2005-08-16 12:00:00,98.2,98.46,98.18,98.27,29900.0,98.2,98.46,98.18,98.27,29900.0
2005-08-16 12:30:00,98.28,98.38,98.23,98.31,20000.0,98.28,98.38,98.23,98.31,20000.0
2005-08-16 13:00:00,98.3,98.37,98.21,98.37,18500.0,98.3,98.37,98.21,98.37,18500.0
2005-08-16 13:30:00,98.37,98.38,98.11,98.15,40900.0,98.37,98.38,98.11,98.15,40900.0
2005-08-16 14:00:00,98.15,98.31,98.11,98.25,54200.0,98.15,98.31,98.11,98.25,54200.0
2005-08-16 14:30:00,98.25,98.45,98.24,98.35,25700.0,98.25,98.45,98.24,98.35,25700.0
2005-08-16 15:00:00,98.37,98.41,98.15,98.17,64700.0,98.37,98.41,98.15,98.17,64700.0
2005-08-16 15:30:00,98.18,98.29,98.05,98.05,126100.0,98.18,98.29,98.05,98.05,126100.0
2005-08-17 09:30:00,97.56,97.7,97.11,97.33,47800.0,97.56,97.7,97.11,97.33,47800.0
2005-08-17 10:00:00,97.33,97.7,97.31,97.62,26800.0,97.33,97.7,97.31,97.62,26800.0
2005-08-17 10:30:00,97.57,97.83,97.32,97.83,15500.0,97.57,97.83,97.32,97.83,15500.0
2005-08-17 11:00:00,97.82,98.09,97.71,97.71,26600.0,97.82,98.09,97.71,97.71,26600.0
2005-08-17 11:30:00,97.67,97.7,97.41,97.6,20200.0,97.67,97.7,97.41,97.6,20200.0
2005-08-17 12:00:00,97.6,98.19,97.48,98.14,19400.0,97.6,98.19,97.48,98.14,19400.0
2005-08-17 12:30:00,98.14,98.49,98.14,98.49,22300.0,98.14,98.49,98.14,98.49,22300.0
2005-08-17 13:00:00,98.5,98.54,98.38,98.53,18800.0,98.5,98.54,98.38,98.53,18800.0
2005-08-17 13:30:00,98.53,98.53,98.26,98.44,24100.0,98.53,98.53,98.26,98.44,24100.0
2005-08-17 14:00:00,98.39,98.45,98.19,98.41,25000.0,98.39,98.45,98.19,98.41,25000.0
2005-08-17 14:30:00,98.42,98.5,98.2,98.46,43000.0,98.42,98.5,98.2,98.46,43000.0
2005-08-17 15:00:00,98.44,98.65,98.34,98.34,24200.0,98.44,98.65,98.34,98.34,24200.0
2005-08-17 15:30:00,98.35,98.48,98.07,98.16,30600.0,98.35,98.48,98.07,98.16,30600.0
2005-08-18 09:30:00,97.9,97.96,97.16,97.38,26300.0,97.9,97.96,97.16,97.38,26300.0
2005-08-18 10:00:00,97.4,97.88,97.3,97.63,28200.0,97.4,97.88,97.3,97.63,28200.0
2005-08-18 10:30:00,97.64,97.93,97.45,97.52,24200.0,97.64,97.93,97.45,97.52,24200.0
2005-08-18 11:00:00,97.51,97.66,97.33,97.53,22100.0,97.51,97.66,97.33,97.53,22100.0
2005-08-18 11:30:00,97.48,97.87,97.48,97.87,23800.0,97.48,97.87,97.48,97.87,23800.0
2005-08-18 12:00:00,97.88,98.6,97.82,98.56,41400.0,97.88,98.6,97.82,98.56,41400.0
2005-08-18 12:30:00,98.56,98.67,98.48,98.67,19300.0,98.56,98.67,98.48,98.67,19300.0
2005-08-18 13:00:00,98.64,98.85,98.63,98.83,23200.0,98.64,98.85,98.63,98.83,23200.0
2005-08-18 13:30:00,98.83,98.9,98.73,98.79,25700.0,98.83,98.9,98.73,98.79,25700.0
2005-08-18 14:00:00,98.77,98.78,98.39,98.4,17500.0,98.77,98.78,98.39,98.4,17500.0
2005-08-18 14:30:00,98.4,98.66,98.26,98.43,25800.0,98.4,98.66,98.26,98.43,25800.0
2005-08-18 15:00:00,98.43,98.54,98.15,98.16,30500.0,98.43,98.54,98.15,98.16,30500.0
2005-08-18 15:30:00,98.17,98.45,98.16,98.29,49200.0,98.17,98.45,98.16,98.29,49200.0
2005-08-19 09:30:00,98.3,98.31,96.17,96.25,262100.0,98.3,98.31,96.17,96.25,262100.0
2005-08-19 10:00:00,96.23,96.24,95.56,95.61,125400.0,96.23,96.24,95.56,95.61,125400.0
2005-08-19 10:30:00,95.6,96.13,95.52,95.92,97000.0,95.6,96.13,95.52,95.92,97000.0
2005-08-19 11:00:00,95.92,96.33,95.92,96.18,62800.0,95.92,96.33,95.92,96.18,62800.0
2005-08-19 11:30:00,96.18,96.46,95.86,95.86,57400.0,96.18,96.46,95.86,95.86,57400.0
2005-08-19 12:00:00,95.87,96.04,95.59,96.04,62100.0,95.87,96.04,95.59,96.04,62100.0
2005-08-19 12:30:00,96.01,96.45,96.01,96.43,59600.0,96.01,96.45,96.01,96.43,59600.0
2005-08-19 13:00:00,96.43,96.46,96.14,96.18,67200.0,96.43,96.46,96.14,96.18,67200.0
2005-08-19 13:30:00,96.18,96.3,96.05,96.16,48800.0,96.18,96.3,96.05,96.16,48800.0
2005-08-19 14:00:00,96.15,96.2,96.09,96.1,42300.0,96.15,96.2,96.09,96.1,42300.0
2005-08-19 14:30:00,96.1,96.1,95.65,95.65,53600.0,96.1,96.1,95.65,95.65,53600.0
2005-08-19 15:00:00,95.66,95.75,95.61,95.75,55700.0,95.66,95.75,95.61,95.75,55700.0
2005-08-19 15:30:00,95.74,95.8,95.58,95.64,93200.0,95.74,95.8,95.58,95.64,93200.0
2005-08-22 09:30:00,95.89,96.35,95.2,96.33,108500.0,95.89,96.35,95.2,96.33,108500.0
2005-08-22 10:00:00,96.38,96.74,96.18,96.23,77900.0,96.38,96.74,96.18,96.23,77900.0
2005-08-22 10:30:00,96.23,96.37,96.03,96.37,39100.0,96.23,96.37,96.03,96.37,39100.0
2005-08-22 11:00:00,96.37,96.37,95.83,96.04,34200.0,96.37,96.37,95.83,96.04,34200.0
2005-08-22 11:30:00,96.03,96.03,95.49,95.5,44200.0,96.03,96.03,95.49,95.5,44200.0
2005-08-22 12:00:00,95.43,95.44,94.83,94.95,68900.0,95.43,95.44,94.83,94.95,68900.0
2005-08-22 12:30:00,94.98,95.15,94.8,94.96,31400.0,94.98,95.15,94.8,94.96,31400.0
2005-08-22 13:00:00,95.0,95.14,94.74,95.14,34800.0,95.0,95.14,94.74,95.14,34800.0
2005-08-22 13:30:00,95.16,95.47,95.16,95.41,29200.0,95.16,95.47,95.16,95.41,29200.0
2005-08-22 14:00:00,95.43,95.43,94.95,95.01,42300.0,95.43,95.43,94.95,95.01,42300.0
2005-08-22 14:30:00,94.99,95.01,94.77,94.77,43800.0,94.99,95.01,94.77,94.77,43800.0
2005-08-22 15:00:00,94.78,94.86,94.59,94.76,48600.0,94.78,94.86,94.59,94.76,48600.0
2005-08-22 15:30:00,94.77,95.06,94.76,95.04,86700.0,94.77,95.06,94.76,95.04,86700.0
2005-08-23 09:30:00,95.4,95.94,95.28,95.36,95300.0,95.4,95.94,95.28,95.36,95300.0
2005-08-23 10:00:00,95.35,96.16,95.34,95.77,65900.0,95.35,96.16,95.34,95.77,65900.0
2005-08-23 10:30:00,95.77,96.03,95.61,95.98,44900.0,95.77,96.03,95.61,95.98,44900.0
2005-08-23 11:00:00,95.98,96.1,95.7,95.84,70400.0,95.98,96.1,95.7,95.84,70400.0
2005-08-23 11:30:00,95.84,95.94,95.38,95.39,40800.0,95.84,95.94,95.38,95.39,40800.0
2005-08-23 12:00:00,95.4,95.52,95.15,95.32,22300.0,95.4,95.52,95.15,95.32,22300.0
2005-08-23 12:30:00,95.31,95.56,95.3,95.48,19500.0,95.31,95.56,95.3,95.48,19500.0
2005-08-23 13:00:00,95.47,95.62,95.46,95.49,22400.0,95.47,95.62,95.46,95.49,22400.0
2005-08-23 13:30:00,95.48,95.64,95.4,95.61,56600.0,95.48,95.64,95.4,95.61,56600.0
2005-08-23 14:00:00,95.61,95.8,95.49,95.79,66100.0,95.61,95.8,95.49,95.79,66100.0
2005-08-23 14:30:00,95.79,96.16,95.79,96.01,64500.0,95.79,96.16,95.79,96.01,64500.0
2005-08-23 15:00:00,96.02,96.1,95.84,95.92,74300.0,96.02,96.1,95.84,95.92,74300.0
2005-08-23 15:30:00,95.92,95.92,95.58,95.68,97700.0,95.92,95.92,95.58,95.68,97700.0
2005-08-24 09:30:00,95.7,95.85,95.29,95.83,44600.0,95.7,95.85,95.29,95.83,44600.0
2005-08-24 10:00:00,95.84,96.83,95.84,96.68,63100.0,95.84,96.83,95.84,96.68,63100.0
2005-08-24 10:30:00,96.65,97.06,96.64,96.96,80200.0,96.65,97.06,96.64,96.96,80200.0
2005-08-24 11:00:00,96.95,96.98,96.32,96.54,38300.0,96.95,96.98,96.32,96.54,38300.0
2005-08-24 11:30:00,96.54,96.71,96.39,96.6,32700.0,96.54,96.71,96.39,96.6,32700.0
2005-08-24 12:00:00,96.59,96.68,96.42,96.63,24300.0,96.59,96.68,96.42,96.63,24300.0
2005-08-24 12:30:00,96.64,97.0,96.63,96.92,35700.0,96.64,97.0,96.63,96.92,35700.0
2005-08-24 13:00:00,96.91,96.91,96.6,96.78,24700.0,96.91,96.91,96.6,96.78,24700.0
2005-08-24 13:30:00,96.76,96.87,96.58,96.59,25100.0,96.76,96.87,96.58,96.59,25100.0
2005-08-24 14:00:00,96.59,96.76,96.52,96.67,31100.0,96.59,96.76,96.52,96.67,31100.0
2005-08-24 14:30:00,96.67,96.7,96.38,96.48,55600.0,96.67,96.7,96.38,96.48,55600.0
2005-08-24 15:00:00,96.48,96.48,95.76,96.17,79200.0,96.48,96.48,95.76,96.17,79200.0
2005-08-24 15:30:00,96.16,96.2,95.91,96.0,100800.0,96.16,96.2,95.91,96.0,100800.0
2005-08-25 09:30:00,95.95,96.85,95.36,96.42,39100.0,95.95,96.85,95.36,96.42,39100.0
2005-08-25 10:00:00,96.42,96.88,96.42,96.65,56700.0,96.42,96.88,96.42,96.65,56700.0
2005-08-25 10:30:00,96.65,96.83,96.59,96.64,55600.0,96.65,96.83,96.59,96.64,55600.0
2005-08-25 11:00:00,96.63,97.01,96.63,96.99,72400.0,96.63,97.01,96.63,96.99,72400.0
2005-08-25 11:30:00,96.98,97.23,96.91,97.23,37800.0,96.98,97.23,96.91,97.23,37800.0
2005-08-25 12:00:00,97.24,97.4,96.99,97.03,25000.0,97.24,97.4,96.99,97.03,25000.0
2005-08-25 12:30:00,96.97,97.16,96.83,97.01,31900.0,96.97,97.16,96.83,97.01,31900.0
2005-08-25 13:00:00,97.01,97.33,96.93,97.21,39200.0,97.01,97.33,96.93,97.21,39200.0
2005-08-25 13:30:00,97.2,97.25,97.11,97.11,27500.0,97.2,97.25,97.11,97.11,27500.0
2005-08-25 14:00:00,97.13,97.13,96.74,96.94,45600.0,97.13,97.13,96.74,96.94,45600.0
2005-08-25 14:30:00,96.9,97.07,96.85,97.05,46500.0,96.9,97.07,96.85,97.05,46500.0
2005-08-25 15:00:00,97.04,97.04,96.68,96.69,75000.0,97.04,97.04,96.68,96.69,75000.0
2005-08-25 15:30:00,96.68,97.0,96.66,96.87,80600.0,96.68,97.0,96.66,96.87,80600.0
2005-08-26 09:30:00,96.75,97.04,96.28,96.71,35100.0,96.75,97.04,96.28,96.71,35100.0
2005-08-26 10:00:00,96.7,96.7,96.21,96.3,28400.0,96.7,96.7,96.21,96.3,28400.0
2005-08-26 10:30:00,96.3,96.42,95.8,95.98,34400.0,96.3,96.42,95.8,95.98,34400.0
2005-08-26 11:00:00,95.99,96.09,95.87,95.87,21600.0,95.99,96.09,95.87,95.87,21600.0
2005-08-26 11:30:00,95.87,95.93,95.67,95.83,23300.0,95.87,95.93,95.67,95.83,23300.0
2005-08-26 12:00:00,95.85,95.99,95.84,95.97,16700.0,95.85,95.99,95.84,95.97,16700.0
2005-08-26 12:30:00,95.96,96.03,95.86,95.94,23700.0,95.96,96.03,95.86,95.94,23700.0
2005-08-26 13:00:00,95.98,95.98,95.69,95.76,25000.0,95.98,95.98,95.69,95.76,25000.0
2005-08-26 13:30:00,95.77,95.92,95.69,95.73,15600.0,95.77,95.92,95.69,95.73,15600.0
2005-08-26 14:00:00,95.77,96.04,95.67,96.01,31300.0,95.77,96.04,95.67,96.01,31300.0
2005-08-26 14:30:00,96.01,96.03,95.82,95.9,31500.0,96.01,96.03,95.82,95.9,31500.0
2005-08-26 15:00:00,95.9,96.0,95.67,95.8,33100.0,95.9,96.0,95.67,95.8,33100.0
2005-08-26 15:30:00,95.8,95.85,95.31,95.46,98100.0,95.8,95.85,95.31,95.46,98100.0
2005-08-29 09:30:00,95.45,95.45,94.1,94.56,99700.0,95.45,95.45,94.1,94.56,99700.0
2005-08-29 10:00:00,94.56,94.94,94.55,94.69,82800.0,94.56,94.94,94.55,94.69,82800.0
2005-08-29 10:30:00,94.66,94.66,94.2,94.2,40500.0,94.66,94.66,94.2,94.2,40500.0
2005-08-29 11:00:00,94.2,94.46,94.14,94.46,49200.0,94.2,94.46,94.14,94.46,49200.0
2005-08-29 11:30:00,94.5,94.56,94.36,94.53,38200.0,94.5,94.56,94.36,94.53,38200.0
2005-08-29 12:00:00,94.51,94.82,94.46,94.78,34000.0,94.51,94.82,94.46,94.78,34000.0
2005-08-29 12:30:00,94.79,94.86,94.7,94.83,22400.0,94.79,94.86,94.7,94.83,22400.0
2005-08-29 13:00:00,94.86,95.16,94.86,94.97,32200.0,94.86,95.16,94.86,94.97,32200.0
2005-08-29 13:30:00,94.98,95.34,94.93,95.3,36600.0,94.98,95.34,94.93,95.3,36600.0
2005-08-29 14:00:00,95.29,95.41,95.14,95.29,32700.0,95.29,95.41,95.14,95.29,32700.0
2005-08-29 14:30:00,95.28,95.42,95.12,95.2,29700.0,95.28,95.42,95.12,95.2,29700.0
2005-08-29 15:00:00,95.19,95.4,95.13,95.36,34900.0,95.19,95.4,95.13,95.36,34900.0
2005-08-29 15:30:00,95.34,95.37,95.22,95.31,34600.0,95.34,95.37,95.22,95.31,34600.0
2005-08-30 09:30:00,95.07,95.07,94.37,94.54,50700.0,95.07,95.07,94.37,94.54,50700.0
2005-08-30 10:00:00,94.54,94.6,93.85,94.05,59100.0,94.54,94.6,93.85,94.05,59100.0
2005-08-30 10:30:00,94.01,94.08,93.58,93.86,60500.0,94.01,94.08,93.58,93.86,60500.0
2005-08-30 11:00:00,93.85,93.97,93.47,93.78,36400.0,93.85,93.97,93.47,93.78,36400.0
2005-08-30 11:30:00,93.78,93.78,93.03,93.03,53000.0,93.78,93.78,93.03,93.03,53000.0
2005-08-30 12:00:00,93.02,93.65,92.95,93.58,56500.0,93.02,93.65,92.95,93.58,56500.0
2005-08-30 12:30:00,93.53,93.73,93.45,93.59,40100.0,93.53,93.73,93.45,93.59,40100.0
2005-08-30 13:00:00,93.56,93.87,93.56,93.87,48500.0,93.56,93.87,93.56,93.87,48500.0
2005-08-30 13:30:00,93.87,94.0,93.73,93.95,29700.0,93.87,94.0,93.73,93.95,29700.0
2005-08-30 14:00:00,93.92,93.98,93.49,93.81,70500.0,93.92,93.98,93.49,93.81,70500.0
2005-08-30 14:30:00,93.82,93.88,93.37,93.55,55300.0,93.82,93.88,93.37,93.55,55300.0
2005-08-30 15:00:00,93.51,93.72,93.4,93.55,79000.0,93.51,93.72,93.4,93.55,79000.0
2005-08-30 15:30:00,93.54,93.97,93.54,93.9,97600.0,93.54,93.97,93.54,93.9,97600.0
2005-08-31 09:30:00,93.95,94.29,93.22,93.23,54400.0,93.95,94.29,93.22,93.23,54400.0
2005-08-31 10:00:00,93.23,93.87,93.12,93.49,121500.0,93.23,93.87,93.12,93.49,121500.0
2005-08-31 10:30:00,93.54,93.92,93.33,93.7,111300.0,93.54,93.92,93.33,93.7,111300.0
2005-08-31 11:00:00,93.7,94.07,93.65,93.95,65700.0,93.7,94.07,93.65,93.95,65700.0
2005-08-31 11:30:00,93.93,93.94,93.62,93.68,28900.0,93.93,93.94,93.62,93.68,28900.0
2005-08-31 12:00:00,93.68,93.98,93.58,93.79,58400.0,93.68,93.98,93.58,93.79,58400.0
2005-08-31 12:30:00,93.8,93.95,93.76,93.83,37600.0,93.8,93.95,93.76,93.83,37600.0
2005-08-31 13:00:00,93.83,94.5,93.75,94.35,50600.0,93.83,94.5,93.75,94.35,50600.0
2005-08-31 13:30:00,94.34,94.63,94.24,94.58,17800.0,94.34,94.63,94.24,94.58,17800.0
2005-08-31 14:00:00,94.58,94.58,94.27,94.29,52300.0,94.58,94.58,94.27,94.29,52300.0
2005-08-31 14:30:00,94.28,94.52,94.22,94.35,50700.0,94.28,94.52,94.22,94.35,50700.0
2005-08-31 15:00:00,94.32,94.44,94.28,94.4,53000.0,94.32,94.44,94.28,94.4,53000.0
2005-08-31 15:30:00,94.4,94.63,94.4,94.54,86700.0,94.4,94.63,94.4,94.54,86700.0
2005-09-01 09:30:00,94.3,94.7,94.25,94.7,56100.0,94.3,94.7,94.25,94.7,56100.0
2005-09-01 10:00:00,94.66,94.66,94.05,94.33,162800.0,94.66,94.66,94.05,94.33,162800.0
2005-09-01 10:30:00,94.33,94.35,93.89,93.9,79800.0,94.33,94.35,93.89,93.9,79800.0
2005-09-01 11:00:00,93.9,94.04,93.76,93.89,152400.0,93.9,94.04,93.76,93.89,152400.0
2005-09-01 11:30:00,93.89,94.05,93.86,93.93,137500.0,93.89,94.05,93.86,93.93,137500.0
2005-09-01 12:00:00,93.91,94.0,93.87,94.0,47200.0,93.91,94.0,93.87,94.0,47200.0
2005-09-01 12:30:00,94.0,94.0,93.86,93.88,51900.0,94.0,94.0,93.86,93.88,51900.0
2005-09-01 13:00:00,93.89,94.0,93.87,93.9,28700.0,93.89,94.0,93.87,93.9,28700.0
2005-09-01 13:30:00,93.9,94.0,93.73,93.78,63600.0,93.9,94.0,93.73,93.78,63600.0
2005-09-01 14:00:00,93.75,93.83,93.52,93.76,51600.0,93.75,93.83,93.52,93.76,51600.0
2005-09-01 14:30:00,93.77,93.86,93.69,93.69,63300.0,93.77,93.86,93.69,93.69,63300.0
2005-09-01 15:00:00,93.69,93.75,93.62,93.65,92100.0,93.69,93.75,93.62,93.65,92100.0
2005-09-01 15:30:00,93.65,93.75,93.36,93.4,203900.0,93.65,93.75,93.36,93.4,203900.0
2005-09-02 09:30:00,93.25,93.69,92.6,92.72,93100.0,93.25,93.69,92.6,92.72,93100.0
2005-09-02 10:00:00,92.75,92.8,92.25,92.25,75700.0,92.75,92.8,92.25,92.25,75700.0
2005-09-02 10:30:00,92.24,92.24,91.9,92.16,143000.0,92.24,92.24,91.9,92.16,143000.0
2005-09-02 11:00:00,92.2,92.52,92.06,92.5,89700.0,92.2,92.52,92.06,92.5,89700.0
2005-09-02 11:30:00,92.49,92.52,92.14,92.2,87300.0,92.49,92.52,92.14,92.2,87300.0
2005-09-02 12:00:00,92.2,92.46,92.17,92.22,47400.0,92.2,92.46,92.17,92.22,47400.0
2005-09-02 12:30:00,92.22,92.4,92.22,92.38,36900.0,92.22,92.4,92.22,92.38,36900.0
2005-09-02 13:00:00,92.38,92.71,92.38,92.59,35900.0,92.38,92.71,92.38,92.59,35900.0
2005-09-02 13:30:00,92.6,92.74,92.46,92.74,35300.0,92.6,92.74,92.46,92.74,35300.0
2005-09-02 14:00:00,92.74,92.84,92.72,92.72,22800.0,92.74,92.84,92.72,92.72,22800.0
2005-09-02 14:30:00,92.71,92.82,92.68,92.7,30200.0,92.71,92.82,92.68,92.7,30200.0
2005-09-02 15:00:00,92.69,92.74,92.63,92.72,20800.0,92.69,92.74,92.63,92.72,20800.0
2005-09-02 15:30:00,92.72,92.8,92.59,92.69,59200.0,92.72,92.8,92.59,92.69,59200.0
2005-09-06 09:30:00,93.25,93.5,92.65,93.05,107100.0,93.25,93.5,92.65,93.05,107100.0
2005-09-06 10:00:00,93.05,93.31,92.78,93.09,84700.0,93.05,93.31,92.78,93.09,84700.0
2005-09-06 10:30:00,93.09,93.48,92.89,93.37,66000.0,93.09,93.48,92.89,93.37,66000.0
2005-09-06 11:00:00,93.32,93.91,93.32,93.8,50800.0,93.32,93.91,93.32,93.8,50800.0
2005-09-06 11:30:00,93.8,93.85,93.66,93.72,29700.0,93.8,93.85,93.66,93.72,29700.0
2005-09-06 12:00:00,93.73,93.81,93.69,93.71,28600.0,93.73,93.81,93.69,93.71,28600.0
2005-09-06 12:30:00,93.7,93.77,93.67,93.76,30900.0,93.7,93.77,93.67,93.76,30900.0
2005-09-06 13:00:00,93.76,93.87,93.71,93.72,32300.0,93.76,93.87,93.71,93.72,32300.0
2005-09-06 13:30:00,93.72,93.98,93.62,93.91,39200.0,93.72,93.98,93.62,93.91,39200.0
2005-09-06 14:00:00,93.93,94.33,93.92,94.31,56800.0,93.93,94.33,93.92,94.31,56800.0
2005-09-06 14:30:00,94.32,94.72,94.28,94.6,70700.0,94.32,94.72,94.28,94.6,70700.0
2005-09-06 15:00:00,94.65,94.86,94.57,94.85,63400.0,94.65,94.86,94.57,94.85,63400.0
2005-09-06 15:30:00,94.84,95.15,94.79,95.06,135300.0,94.84,95.15,94.79,95.06,135300.0
2005-09-07 09:30:00,95.47,96.33,95.35,95.72,95200.0,95.47,96.33,95.35,95.72,95200.0
2005-09-07 10:00:00,95.74,95.9,95.34,95.66,48900.0,95.74,95.9,95.34,95.66,48900.0
2005-09-07 10:30:00,95.64,95.73,95.49,95.65,105000.0,95.64,95.73,95.49,95.65,105000.0
2005-09-07 11:00:00,95.66,95.76,95.26,95.29,40900.0,95.66,95.76,95.26,95.29,40900.0
2005-09-07 11:30:00,95.26,95.63,95.2,95.62,16200.0,95.26,95.63,95.2,95.62,16200.0
2005-09-07 12:00:00,95.62,95.65,95.51,95.51,24500.0,95.62,95.65,95.51,95.51,24500.0
2005-09-07 12:30:00,95.51,95.76,95.47,95.73,18700.0,95.51,95.76,95.47,95.73,18700.0
2005-09-07 13:00:00,95.74,95.98,95.61,95.84,39100.0,95.74,95.98,95.61,95.84,39100.0
2005-09-07 13:30:00,95.85,96.0,95.69,95.95,15000.0,95.85,96.0,95.69,95.95,15000.0
2005-09-07 14:00:00,95.97,95.97,95.65,95.65,30300.0,95.97,95.97,95.65,95.65,30300.0
2005-09-07 14:30:00,95.64,95.9,95.44,95.88,40600.0,95.64,95.9,95.44,95.88,40600.0
2005-09-07 15:00:00,95.91,96.44,95.9,96.39,50600.0,95.91,96.44,95.9,96.39,50600.0
2005-09-07 15:30:00,96.39,96.48,96.25,96.35,78000.0,96.39,96.48,96.25,96.35,78000.0
2005-09-08 09:30:00,95.6,95.6,94.05,94.75,104500.0,95.6,95.6,94.05,94.75,104500.0
2005-09-08 10:00:00,94.75,94.75,93.6,93.74,64600.0,94.75,94.75,93.6,93.74,64600.0
2005-09-08 10:30:00,93.66,94.12,93.59,93.73,74000.0,93.66,94.12,93.59,93.73,74000.0
2005-09-08 11:00:00,93.75,94.14,93.73,94.14,56700.0,93.75,94.14,93.73,94.14,56700.0
2005-09-08 11:30:00,94.17,94.55,94.14,94.42,51200.0,94.17,94.55,94.14,94.42,51200.0
2005-09-08 12:00:00,94.42,94.79,94.39,94.79,41100.0,94.42,94.79,94.39,94.79,41100.0
2005-09-08 12:30:00,94.78,94.78,94.59,94.72,24400.0,94.78,94.78,94.59,94.72,24400.0
2005-09-08 13:00:00,94.72,94.95,94.72,94.87,48300.0,94.72,94.95,94.72,94.87,48300.0
2005-09-08 13:30:00,94.86,94.88,94.67,94.77,23100.0,94.86,94.88,94.67,94.77,23100.0
2005-09-08 14:00:00,94.77,94.83,94.62,94.7,31300.0,94.77,94.83,94.62,94.7,31300.0
2005-09-08 14:30:00,94.7,95.01,94.7,94.82,83900.0,94.7,95.01,94.7,94.82,83900.0
2005-09-08 15:00:00,94.8,94.84,94.65,94.69,43600.0,94.8,94.84,94.65,94.69,43600.0
2005-09-08 15:30:00,94.69,94.84,94.61,94.72,101000.0,94.69,94.84,94.61,94.72,101000.0
2005-09-09 09:30:00,94.83,95.0,94.42,94.65,32000.0,94.83,95.0,94.42,94.65,32000.0
2005-09-09 10:00:00,94.65,94.86,94.35,94.85,39600.0,94.65,94.86,94.35,94.85,39600.0
2005-09-09 10:30:00,94.85,95.03,94.68,94.86,39600.0,94.85,95.03,94.68,94.86,39600.0
2005-09-09 11:00:00,94.9,95.51,94.8,95.45,48000.0,94.9,95.51,94.8,95.45,48000.0
2005-09-09 11:30:00,95.42,95.81,95.42,95.53,34600.0,95.42,95.81,95.42,95.53,34600.0
2005-09-09 12:00:00,95.52,95.52,95.27,95.27,30300.0,95.52,95.52,95.27,95.27,30300.0
2005-09-09 12:30:00,95.27,95.43,95.23,95.34,15700.0,95.27,95.43,95.23,95.34,15700.0
2005-09-09 13:00:00,95.32,95.49,95.26,95.44,25000.0,95.32,95.49,95.26,95.44,25000.0
2005-09-09 13:30:00,95.45,95.66,95.45,95.48,25200.0,95.45,95.66,95.45,95.48,25200.0
2005-09-09 14:00:00,95.47,95.56,95.36,95.36,24400.0,95.47,95.56,95.36,95.36,24400.0
2005-09-09 14:30:00,95.35,95.41,95.24,95.29,20300.0,95.35,95.41,95.24,95.29,20300.0
2005-09-09 15:00:00,95.3,95.32,95.15,95.25,24900.0,95.3,95.32,95.15,95.25,24900.0
2005-09-09 15:30:00,95.26,95.46,95.2,95.46,44200.0,95.26,95.46,95.2,95.46,44200.0
2005-09-12 09:30:00,95.46,95.84,95.0,95.73,38900.0,95.46,95.84,95.0,95.73,38900.0
2005-09-12 10:00:00,95.76,95.84,95.36,95.39,31700.0,95.76,95.84,95.36,95.39,31700.0
2005-09-12 10:30:00,95.38,95.85,95.14,95.78,37600.0,95.38,95.85,95.14,95.78,37600.0
2005-09-12 11:00:00,95.79,96.6,95.79,96.38,40800.0,95.79,96.6,95.79,96.38,40800.0
2005-09-12 11:30:00,96.33,96.45,96.14,96.34,60000.0,96.33,96.45,96.14,96.34,60000.0
2005-09-12 12:00:00,96.37,96.88,96.36,96.85,27400.0,96.37,96.88,96.36,96.85,27400.0
2005-09-12 12:30:00,96.87,97.03,96.41,96.41,26800.0,96.87,97.03,96.41,96.41,26800.0
2005-09-12 13:00:00,96.41,96.79,96.36,96.77,21900.0,96.41,96.79,96.36,96.77,21900.0
2005-09-12 13:30:00,96.75,96.75,96.21,96.37,40600.0,96.75,96.75,96.21,96.37,40600.0
2005-09-12 14:00:00,96.35,96.61,96.34,96.58,29000.0,96.35,96.61,96.34,96.58,29000.0
2005-09-12 14:30:00,96.58,96.85,96.56,96.84,21700.0,96.58,96.85,96.56,96.84,21700.0
2005-09-12 15:00:00,96.84,97.03,96.73,97.03,35600.0,96.84,97.03,96.73,97.03,35600.0
2005-09-12 15:30:00,97.07,97.08,96.81,96.87,53300.0,97.07,97.08,96.81,96.87,53300.0
2005-09-13 09:30:00,96.75,96.85,95.68,95.72,56700.0,96.75,96.85,95.68,95.72,56700.0
2005-09-13 10:00:00,95.73,96.1,95.73,96.01,30200.0,95.73,96.1,95.73,96.01,30200.0
2005-09-13 10:30:00,96.03,96.06,95.47,95.55,29600.0,96.03,96.06,95.47,95.55,29600.0
2005-09-13 11:00:00,95.55,95.56,95.14,95.28,75400.0,95.55,95.56,95.14,95.28,75400.0
2005-09-13 11:30:00,95.26,95.55,95.04,95.14,23800.0,95.26,95.55,95.04,95.14,23800.0
2005-09-13 12:00:00,95.14,95.14,94.94,95.03,33000.0,95.14,95.14,94.94,95.03,33000.0
2005-09-13 12:30:00,95.02,95.04,94.67,94.93,69100.0,95.02,95.04,94.67,94.93,69100.0
2005-09-13 13:00:00,94.94,95.28,94.94,95.14,21700.0,94.94,95.28,94.94,95.14,21700.0
2005-09-13 13:30:00,95.15,95.4,95.08,95.16,27700.0,95.15,95.4,95.08,95.16,27700.0
2005-09-13 14:00:00,95.13,95.48,95.07,95.34,29600.0,95.13,95.48,95.07,95.34,29600.0
2005-09-13 14:30:00,95.32,95.35,95.0,95.02,21600.0,95.32,95.35,95.0,95.02,21600.0
2005-09-13 15:00:00,95.02,95.11,94.5,94.84,74000.0,95.02,95.11,94.5,94.84,74000.0
2005-09-13 15:30:00,94.84,94.95,94.15,94.25,170500.0,94.84,94.95,94.15,94.25,170500.0
2005-09-14 09:30:00,94.34,94.91,94.34,94.66,46200.0,94.34,94.91,94.34,94.66,46200.0
2005-09-14 10:00:00,94.66,94.95,94.6,94.95,22600.0,94.66,94.95,94.6,94.95,22600.0
2005-09-14 10:30:00,94.96,94.96,94.7,94.8,45300.0,94.96,94.96,94.7,94.8,45300.0
2005-09-14 11:00:00,94.8,94.81,94.43,94.44,33300.0,94.8,94.81,94.43,94.44,33300.0
2005-09-14 11:30:00,94.46,94.51,94.21,94.22,15000.0,94.46,94.51,94.21,94.22,15000.0
2005-09-14 12:00:00,94.2,94.41,94.12,94.37,30200.0,94.2,94.41,94.12,94.37,30200.0
2005-09-14 12:30:00,94.39,94.42,94.12,94.21,29000.0,94.39,94.42,94.12,94.21,29000.0
2005-09-14 13:00:00,94.19,94.24,94.09,94.21,19200.0,94.19,94.24,94.09,94.21,19200.0
2005-09-14 13:30:00,94.19,94.2,93.85,93.95,62700.0,94.19,94.2,93.85,93.95,62700.0
2005-09-14 14:00:00,93.96,94.03,93.81,94.02,60300.0,93.96,94.03,93.81,94.02,60300.0
2005-09-14 14:30:00,94.02,94.07,93.54,93.8,53400.0,94.02,94.07,93.54,93.8,53400.0
2005-09-14 15:00:00,93.83,93.87,93.59,93.8,56600.0,93.83,93.87,93.59,93.8,56600.0
2005-09-14 15:30:00,93.8,93.87,93.55,93.6,64500.0,93.8,93.87,93.55,93.6,64500.0
2005-09-15 09:30:00,93.7,94.01,93.55,93.78,85700.0,93.7,94.01,93.55,93.78,85700.0
2005-09-15 10:00:00,93.72,93.73,92.91,93.1,98200.0,93.72,93.73,92.91,93.1,98200.0
2005-09-15 10:30:00,93.11,93.55,93.1,93.31,85100.0,93.11,93.55,93.1,93.31,85100.0
2005-09-15 11:00:00,93.25,93.5,93.2,93.33,50700.0,93.25,93.5,93.2,93.33,50700.0
2005-09-15 11:30:00,93.34,93.47,93.29,93.31,68100.0,93.34,93.47,93.29,93.31,68100.0
2005-09-15 12:00:00,93.32,93.34,93.25,93.34,65800.0,93.32,93.34,93.25,93.34,65800.0
2005-09-15 12:30:00,93.34,93.35,93.28,93.29,22900.0,93.34,93.35,93.28,93.29,22900.0
2005-09-15 13:00:00,93.29,93.56,93.28,93.31,36600.0,93.29,93.56,93.28,93.31,36600.0
2005-09-15 13:30:00,93.31,93.55,93.31,93.33,31900.0,93.31,93.55,93.31,93.33,31900.0
2005-09-15 14:00:00,93.31,93.35,93.25,93.35,29500.0,93.31,93.35,93.25,93.35,29500.0
2005-09-15 14:30:00,93.35,93.4,93.29,93.32,31200.0,93.35,93.4,93.29,93.32,31200.0
2005-09-15 15:00:00,93.33,93.44,93.23,93.3,46000.0,93.33,93.44,93.23,93.3,46000.0
2005-09-15 15:30:00,93.29,93.46,93.2,93.3,77800.0,93.29,93.46,93.2,93.3,77800.0
2005-09-16 09:30:00,93.31,93.78,93.3,93.57,147800.0,93.31,93.78,93.3,93.57,147800.0
2005-09-16 10:00:00,93.57,94.04,93.38,93.51,48800.0,93.57,94.04,93.38,93.51,48800.0
2005-09-16 10:30:00,93.53,93.53,93.26,93.4,56000.0,93.53,93.53,93.26,93.4,56000.0
2005-09-16 11:00:00,93.4,93.59,93.23,93.53,43700.0,93.4,93.59,93.23,93.53,43700.0
2005-09-16 11:30:00,93.52,93.77,93.41,93.64,42400.0,93.52,93.77,93.41,93.64,42400.0
2005-09-16 12:00:00,93.66,93.67,93.33,93.35,45900.0,93.66,93.67,93.33,93.35,45900.0
2005-09-16 12:30:00,93.35,93.35,93.2,93.32,60600.0,93.35,93.35,93.2,93.32,60600.0
2005-09-16 13:00:00,93.34,93.41,93.21,93.22,42200.0,93.34,93.41,93.21,93.22,42200.0
2005-09-16 13:30:00,93.22,93.26,93.02,93.25,37100.0,93.22,93.26,93.02,93.25,37100.0
2005-09-16 14:00:00,93.26,93.27,93.1,93.13,40000.0,93.26,93.27,93.1,93.13,40000.0
2005-09-16 14:30:00,93.12,93.27,93.1,93.19,60100.0,93.12,93.27,93.1,93.19,60100.0
2005-09-16 15:00:00,93.21,93.77,93.21,93.65,75500.0,93.21,93.77,93.21,93.65,75500.0
2005-09-16 15:30:00,93.63,93.63,92.97,92.97,207100.0,93.63,93.63,92.97,92.97,207100.0
2005-09-19 09:30:00,92.83,92.83,91.39,91.71,131100.0,92.83,92.83,91.39,91.71,131100.0
2005-09-19 10:00:00,91.71,91.82,91.53,91.71,66600.0,91.71,91.82,91.53,91.71,66600.0
2005-09-19 10:30:00,91.7,91.94,91.66,91.74,75900.0,91.7,91.94,91.66,91.74,75900.0
2005-09-19 11:00:00,91.73,91.83,91.7,91.72,63700.0,91.73,91.83,91.7,91.72,63700.0
2005-09-19 11:30:00,91.71,91.76,91.59,91.67,41800.0,91.71,91.76,91.59,91.67,41800.0
2005-09-19 12:00:00,91.67,91.71,91.54,91.63,46300.0,91.67,91.71,91.54,91.63,46300.0
2005-09-19 12:30:00,91.63,91.83,91.62,91.69,29800.0,91.63,91.83,91.62,91.69,29800.0
2005-09-19 13:00:00,91.69,92.01,91.68,91.78,38800.0,91.69,92.01,91.68,91.78,38800.0
2005-09-19 13:30:00,91.79,91.82,91.45,91.54,39300.0,91.79,91.82,91.45,91.54,39300.0
2005-09-19 14:00:00,91.53,91.54,91.33,91.54,93800.0,91.53,91.54,91.33,91.54,93800.0
2005-09-19 14:30:00,91.5,91.63,91.42,91.5,54000.0,91.5,91.63,91.42,91.5,54000.0
2005-09-19 15:00:00,91.5,91.57,91.45,91.52,103100.0,91.5,91.57,91.45,91.52,103100.0
2005-09-19 15:30:00,91.52,91.6,91.33,91.48,152700.0,91.52,91.6,91.33,91.48,152700.0
2005-09-20 09:30:00,91.61,92.57,91.59,91.87,58500.0,91.61,92.57,91.59,91.87,58500.0
2005-09-20 10:00:00,91.89,92.25,91.74,92.07,66700.0,91.89,92.25,91.74,92.07,66700.0
2005-09-20 10:30:00,92.03,92.17,91.65,91.74,56300.0,92.03,92.17,91.65,91.74,56300.0
2005-09-20 11:00:00,91.71,91.78,91.5,91.63,42900.0,91.71,91.78,91.5,91.63,42900.0
2005-09-20 11:30:00,91.64,91.66,91.03,91.09,75900.0,91.64,91.66,91.03,91.09,75900.0
2005-09-20 12:00:00,91.11,91.16,90.92,90.97,104600.0,91.11,91.16,90.92,90.97,104600.0
2005-09-20 12:30:00,90.95,91.03,90.8,90.81,147200.0,90.95,91.03,90.8,90.81,147200.0
2005-09-20 13:00:00,90.81,90.87,90.4,90.53,100900.0,90.81,90.87,90.4,90.53,100900.0
2005-09-20 13:30:00,90.49,90.65,90.38,90.5,59100.0,90.49,90.65,90.38,90.5,59100.0
2005-09-20 14:00:00,90.52,90.67,90.34,90.45,103500.0,90.52,90.67,90.34,90.45,103500.0
2005-09-20 14:30:00,90.51,90.55,89.96,90.04,201600.0,90.51,90.55,89.96,90.04,201600.0
2005-09-20 15:00:00,90.04,90.1,89.61,90.01,234100.0,90.04,90.1,89.61,90.01,234100.0
2005-09-20 15:30:00,90.0,90.36,89.7,90.2,219200.0,90.0,90.36,89.7,90.2,219200.0
2005-09-21 09:30:00,85.5,85.5,83.66,84.25,871300.0,85.5,85.5,83.66,84.25,871300.0
2005-09-21 10:00:00,84.2,84.55,83.75,84.1,446300.0,84.2,84.55,83.75,84.1,446300.0
2005-09-21 10:30:00,84.1,85.85,84.0,85.02,673000.0,84.1,85.85,84.0,85.02,673000.0
2005-09-21 11:00:00,85.0,85.27,84.62,84.86,319400.0,85.0,85.27,84.62,84.86,319400.0
2005-09-21 11:30:00,84.86,85.11,84.72,85.06,213600.0,84.86,85.11,84.72,85.06,213600.0
2005-09-21 12:00:00,85.06,85.63,85.06,85.4,154800.0,85.06,85.63,85.06,85.4,154800.0
2005-09-21 12:30:00,85.39,86.22,85.39,86.22,144300.0,85.39,86.22,85.39,86.22,144300.0
2005-09-21 13:00:00,86.3,86.76,85.77,85.85,215900.0,86.3,86.76,85.77,85.85,215900.0
2005-09-21 13:30:00,85.85,85.96,85.02,85.1,134900.0,85.85,85.96,85.02,85.1,134900.0
2005-09-21 14:00:00,85.1,85.33,84.9,85.18,191000.0,85.1,85.33,84.9,85.18,191000.0
2005-09-21 14:30:00,85.2,85.81,85.07,85.6,153300.0,85.2,85.81,85.07,85.6,153300.0
2005-09-21 15:00:00,85.6,85.85,85.5,85.82,292300.0,85.6,85.85,85.5,85.82,292300.0
2005-09-21 15:30:00,85.82,86.03,85.67,86.0,218800.0,85.82,86.03,85.67,86.0,218800.0
2005-09-22 09:30:00,86.95,87.53,86.0,86.37,389500.0,86.95,87.53,86.0,86.37,389500.0
2005-09-22 10:00:00,86.38,87.4,86.3,87.1,255300.0,86.38,87.4,86.3,87.1,255300.0
2005-09-22 10:30:00,87.05,87.74,87.0,87.61,218900.0,87.05,87.74,87.0,87.61,218900.0
2005-09-22 11:00:00,87.61,88.19,87.3,87.36,214500.0,87.61,88.19,87.3,87.36,214500.0
2005-09-22 11:30:00,87.3,87.54,87.02,87.46,97200.0,87.3,87.54,87.02,87.46,97200.0
2005-09-22 12:00:00,87.53,87.6,87.31,87.47,87800.0,87.53,87.6,87.31,87.47,87800.0
2005-09-22 12:30:00,87.47,88.04,87.42,88.04,85600.0,87.47,88.04,87.42,88.04,85600.0
2005-09-22 13:00:00,88.04,88.29,88.02,88.1,113700.0,88.04,88.29,88.02,88.1,113700.0
2005-09-22 13:30:00,88.1,88.67,88.1,88.48,141100.0,88.1,88.67,88.1,88.48,141100.0
2005-09-22 14:00:00,88.48,88.77,88.32,88.63,105300.0,88.48,88.77,88.32,88.63,105300.0
2005-09-22 14:30:00,88.61,88.93,88.47,88.9,136700.0,88.61,88.93,88.47,88.9,136700.0
2005-09-22 15:00:00,88.91,89.4,88.66,89.36,214700.0,88.91,89.4,88.66,89.36,214700.0
2005-09-22 15:30:00,89.35,89.36,88.71,88.78,218200.0,89.35,89.36,88.71,88.78,218200.0
2005-09-23 09:30:00,88.55,88.86,87.78,88.18,80600.0,88.55,88.86,87.78,88.18,80600.0
2005-09-23 10:00:00,88.16,88.65,87.76,88.65,101400.0,88.16,88.65,87.76,88.65,101400.0
2005-09-23 10:30:00,88.65,88.85,88.46,88.67,75000.0,88.65,88.85,88.46,88.67,75000.0
2005-09-23 11:00:00,88.67,89.39,88.51,88.76,97800.0,88.67,89.39,88.51,88.76,97800.0
2005-09-23 11:30:00,88.76,89.0,88.76,88.86,33800.0,88.76,89.0,88.76,88.86,33800.0
2005-09-23 12:00:00,88.86,89.03,88.53,88.58,54200.0,88.86,89.03,88.53,88.58,54200.0
2005-09-23 12:30:00,88.55,88.7,88.47,88.55,72200.0,88.55,88.7,88.47,88.55,72200.0
2005-09-23 13:00:00,88.49,88.62,88.34,88.34,55300.0,88.49,88.62,88.34,88.34,55300.0
2005-09-23 13:30:00,88.34,89.1,88.34,88.94,77900.0,88.34,89.1,88.34,88.94,77900.0
2005-09-23 14:00:00,88.86,89.02,88.59,88.61,60900.0,88.86,89.02,88.59,88.61,60900.0
2005-09-23 14:30:00,88.6,88.65,88.23,88.41,69700.0,88.6,88.65,88.23,88.41,69700.0
2005-09-23 15:00:00,88.42,88.53,87.95,88.05,111600.0,88.42,88.53,87.95,88.05,111600.0
2005-09-23 15:30:00,88.04,88.19,88.02,88.14,106500.0,88.04,88.19,88.02,88.14,106500.0
2005-09-26 09:30:00,88.34,88.77,87.75,87.95,116900.0,88.34,88.77,87.75,87.95,116900.0
2005-09-26 10:00:00,87.95,88.2,87.8,88.15,115300.0,87.95,88.2,87.8,88.15,115300.0
2005-09-26 10:30:00,88.14,88.4,88.14,88.31,141500.0,88.14,88.4,88.14,88.31,141500.0
2005-09-26 11:00:00,88.31,88.52,88.24,88.42,67000.0,88.31,88.52,88.24,88.42,67000.0
2005-09-26 11:30:00,88.4,88.44,88.25,88.28,51000.0,88.4,88.44,88.25,88.28,51000.0
2005-09-26 12:00:00,88.28,88.39,88.25,88.26,69600.0,88.28,88.39,88.25,88.26,69600.0
2005-09-26 12:30:00,88.27,88.37,88.24,88.25,115400.0,88.27,88.37,88.24,88.25,115400.0
2005-09-26 13:00:00,88.26,88.35,88.11,88.27,121400.0,88.26,88.35,88.11,88.27,121400.0
2005-09-26 13:30:00,88.27,88.29,88.2,88.26,69700.0,88.27,88.29,88.2,88.26,69700.0
2005-09-26 14:00:00,88.26,88.27,88.1,88.22,96300.0,88.26,88.27,88.1,88.22,96300.0
2005-09-26 14:30:00,88.21,88.22,88.07,88.2,91500.0,88.21,88.22,88.07,88.2,91500.0
2005-09-26 15:00:00,88.2,88.43,88.17,88.18,58000.0,88.2,88.43,88.17,88.18,58000.0
2005-09-26 15:30:00,88.19,88.41,88.19,88.28,107300.0,88.19,88.41,88.19,88.28,107300.0
2005-09-27 09:30:00,88.27,89.1,88.27,88.98,89200.0,88.27,89.1,88.27,88.98,89200.0
2005-09-27 10:00:00,88.91,88.91,88.27,88.49,94900.0,88.91,88.91,88.27,88.49,94900.0
2005-09-27 10:30:00,88.49,88.5,88.26,88.27,95100.0,88.49,88.5,88.26,88.27,95100.0
2005-09-27 11:00:00,88.26,88.46,88.06,88.07,131600.0,88.26,88.46,88.06,88.07,131600.0
2005-09-27 11:30:00,88.07,88.55,88.07,88.21,88000.0,88.07,88.55,88.07,88.21,88000.0
2005-09-27 12:00:00,88.24,88.45,88.21,88.27,41000.0,88.24,88.45,88.21,88.27,41000.0
2005-09-27 12:30:00,88.28,88.5,88.28,88.35,41800.0,88.28,88.5,88.28,88.35,41800.0
2005-09-27 13:00:00,88.34,88.42,88.21,88.37,47500.0,88.34,88.42,88.21,88.37,47500.0
2005-09-27 13:30:00,88.44,88.44,88.18,88.3,71200.0,88.44,88.44,88.18,88.3,71200.0
2005-09-27 14:00:00,88.36,88.41,87.96,88.1,62900.0,88.36,88.41,87.96,88.1,62900.0
2005-09-27 14:30:00,88.09,88.39,88.06,88.34,59400.0,88.09,88.39,88.06,88.34,59400.0
2005-09-27 15:00:00,88.35,88.39,88.03,88.16,102500.0,88.35,88.39,88.03,88.16,102500.0
2005-09-27 15:30:00,88.13,88.16,87.81,87.83,97300.0,88.13,88.16,87.81,87.83,97300.0
2005-09-28 09:30:00,88.21,88.29,87.65,88.11,36400.0,88.21,88.29,87.65,88.11,36400.0
2005-09-28 10:00:00,88.13,88.19,87.8,87.98,38800.0,88.13,88.19,87.8,87.98,38800.0
2005-09-28 10:30:00,87.98,88.12,87.77,87.84,53700.0,87.98,88.12,87.77,87.84,53700.0
2005-09-28 11:00:00,87.85,87.85,87.6,87.66,52400.0,87.85,87.85,87.6,87.66,52400.0
2005-09-28 11:30:00,87.73,87.77,87.65,87.66,72000.0,87.73,87.77,87.65,87.66,72000.0
2005-09-28 12:00:00,87.66,87.67,87.3,87.37,93800.0,87.66,87.67,87.3,87.37,93800.0
2005-09-28 12:30:00,87.35,87.44,87.31,87.43,29800.0,87.35,87.44,87.31,87.43,29800.0
2005-09-28 13:00:00,87.42,87.47,87.2,87.2,23900.0,87.42,87.47,87.2,87.2,23900.0
2005-09-28 13:30:00,87.2,87.2,86.78,86.78,37100.0,87.2,87.2,86.78,86.78,37100.0
2005-09-28 14:00:00,86.78,87.29,86.78,87.27,117900.0,86.78,87.29,86.78,87.27,117900.0
2005-09-28 14:30:00,87.28,87.3,87.15,87.2,66100.0,87.28,87.3,87.15,87.2,66100.0
2005-09-28 15:00:00,87.21,87.43,87.17,87.19,97500.0,87.21,87.43,87.17,87.19,97500.0
2005-09-28 15:30:00,87.19,87.26,86.7,86.74,282700.0,87.19,87.26,86.7,86.74,282700.0
2005-09-29 09:30:00,86.95,87.05,86.19,86.2,74200.0,86.95,87.05,86.19,86.2,74200.0
2005-09-29 10:00:00,86.2,86.59,86.16,86.51,42200.0,86.2,86.59,86.16,86.51,42200.0
2005-09-29 10:30:00,86.51,86.7,86.27,86.27,23700.0,86.51,86.7,86.27,86.27,23700.0
2005-09-29 11:00:00,86.27,86.5,86.18,86.25,42200.0,86.27,86.5,86.18,86.25,42200.0
2005-09-29 11:30:00,86.29,86.78,86.28,86.45,45500.0,86.29,86.78,86.28,86.45,45500.0
2005-09-29 12:00:00,86.5,86.63,86.25,86.3,31900.0,86.5,86.63,86.25,86.3,31900.0
2005-09-29 12:30:00,86.31,86.52,86.3,86.49,19400.0,86.31,86.52,86.3,86.49,19400.0
2005-09-29 13:00:00,86.48,86.96,86.44,86.9,36600.0,86.48,86.96,86.44,86.9,36600.0
2005-09-29 13:30:00,86.9,87.11,86.88,86.98,66700.0,86.9,87.11,86.88,86.98,66700.0
2005-09-29 14:00:00,86.97,87.17,86.9,87.07,45300.0,86.97,87.17,86.9,87.07,45300.0
2005-09-29 14:30:00,87.03,87.15,86.85,87.01,33500.0,87.03,87.15,86.85,87.01,33500.0
2005-09-29 15:00:00,86.96,87.13,86.77,87.02,38900.0,86.96,87.13,86.77,87.02,38900.0
2005-09-29 15:30:00,87.02,87.05,86.86,86.9,99700.0,87.02,87.05,86.86,86.9,99700.0
2005-09-30 09:30:00,86.0,86.01,84.1,84.66,544200.0,86.0,86.01,84.1,84.66,544200.0
2005-09-30 10:00:00,84.61,84.8,84.29,84.57,324900.0,84.61,84.8,84.29,84.57,324900.0
2005-09-30 10:30:00,84.62,84.79,84.43,84.59,193900.0,84.62,84.79,84.43,84.59,193900.0
2005-09-30 11:00:00,84.59,84.59,84.42,84.47,184300.0,84.59,84.59,84.42,84.47,184300.0
2005-09-30 11:30:00,84.47,84.47,83.94,83.96,301000.0,84.47,84.47,83.94,83.96,301000.0
2005-09-30 12:00:00,83.94,84.45,83.9,84.27,194300.0,83.94,84.45,83.9,84.27,194300.0
2005-09-30 12:30:00,84.27,84.35,84.15,84.2,119900.0,84.27,84.35,84.15,84.2,119900.0
2005-09-30 13:00:00,84.2,84.2,83.31,83.37,189800.0,84.2,84.2,83.31,83.37,189800.0
2005-09-30 13:30:00,83.37,83.84,83.24,83.58,166200.0,83.37,83.84,83.24,83.58,166200.0
2005-09-30 14:00:00,83.58,84.08,83.55,84.0,132400.0,83.58,84.08,83.55,84.0,132400.0
2005-09-30 14:30:00,84.0,84.2,83.83,83.89,226900.0,84.0,84.2,83.83,83.89,226900.0
2005-09-30 15:00:00,83.91,84.0,83.45,83.45,295800.0,83.91,84.0,83.45,83.45,295800.0
2005-09-30 15:30:00,83.4,83.71,83.24,83.26,418900.0,83.4,83.71,83.24,83.26,418900.0
2005-10-03 09:30:00,83.26,83.99,83.0,83.55,168700.0,83.26,83.99,83.0,83.55,168700.0
2005-10-03 10:00:00,83.55,83.7,83.19,83.28,180900.0,83.55,83.7,83.19,83.28,180900.0
2005-10-03 10:30:00,83.28,83.3,82.7,82.81,147600.0,83.28,83.3,82.7,82.81,147600.0
2005-10-03 11:00:00,82.75,82.9,82.6,82.8,95600.0,82.75,82.9,82.6,82.8,95600.0
2005-10-03 11:30:00,82.8,82.95,82.64,82.78,88200.0,82.8,82.95,82.64,82.78,88200.0
2005-10-03 12:00:00,82.79,82.82,82.4,82.4,81300.0,82.79,82.82,82.4,82.4,81300.0
2005-10-03 12:30:00,82.4,82.73,82.4,82.58,78900.0,82.4,82.73,82.4,82.58,78900.0
2005-10-03 13:00:00,82.58,82.71,82.5,82.57,58200.0,82.58,82.71,82.5,82.57,58200.0
2005-10-03 13:30:00,82.6,82.78,82.58,82.71,42200.0,82.6,82.78,82.58,82.71,42200.0
2005-10-03 14:00:00,82.73,82.73,82.49,82.64,122800.0,82.73,82.73,82.49,82.64,122800.0
2005-10-03 14:30:00,82.6,82.68,82.52,82.6,128300.0,82.6,82.68,82.52,82.6,128300.0
2005-10-03 15:00:00,82.6,82.69,82.44,82.56,195000.0,82.6,82.69,82.44,82.56,195000.0
2005-10-03 15:30:00,82.56,82.76,82.55,82.61,252100.0,82.56,82.76,82.55,82.61,252100.0
2005-10-04 09:30:00,82.78,83.15,82.6,82.85,75000.0,82.78,83.15,82.6,82.85,75000.0
2005-10-04 10:00:00,82.88,83.25,82.75,83.15,164800.0,82.88,83.25,82.75,83.15,164800.0
2005-10-04 10:30:00,83.15,83.37,83.08,83.19,121100.0,83.15,83.37,83.08,83.19,121100.0
2005-10-04 11:00:00,83.23,83.23,83.01,83.17,55100.0,83.23,83.23,83.01,83.17,55100.0
2005-10-04 11:30:00,83.2,83.35,83.14,83.25,29100.0,83.2,83.35,83.14,83.25,29100.0
2005-10-04 12:00:00,83.26,83.42,83.18,83.4,70500.0,83.26,83.42,83.18,83.4,70500.0
2005-10-04 12:30:00,83.38,83.45,83.28,83.29,51600.0,83.38,83.45,83.28,83.29,51600.0
2005-10-04 13:00:00,83.26,83.41,83.25,83.4,65400.0,83.26,83.41,83.25,83.4,65400.0
2005-10-04 13:30:00,83.38,83.39,83.25,83.32,41900.0,83.38,83.39,83.25,83.32,41900.0
2005-10-04 14:00:00,83.3,83.38,83.19,83.2,113700.0,83.3,83.38,83.19,83.2,113700.0
2005-10-04 14:30:00,83.18,83.46,82.99,82.99,80500.0,83.18,83.46,82.99,82.99,80500.0
2005-10-04 15:00:00,82.99,83.2,82.78,82.98,142600.0,82.99,83.2,82.78,82.98,142600.0
2005-10-04 15:30:00,82.98,83.04,82.63,82.74,94600.0,82.98,83.04,82.63,82.74,94600.0
2005-10-05 09:30:00,82.77,82.91,82.49,82.82,79100.0,82.77,82.91,82.49,82.82,79100.0
2005-10-05 10:00:00,82.79,82.82,82.21,82.43,94600.0,82.79,82.82,82.21,82.43,94600.0
2005-10-05 10:30:00,82.42,82.59,82.13,82.16,75400.0,82.42,82.59,82.13,82.16,75400.0
2005-10-05 11:00:00,82.17,82.6,82.11,82.12,55000.0,82.17,82.6,82.11,82.12,55000.0
2005-10-05 11:30:00,82.08,82.12,81.61,81.74,37000.0,82.08,82.12,81.61,81.74,37000.0
2005-10-05 12:00:00,81.68,81.68,81.33,81.48,160300.0,81.68,81.68,81.33,81.48,160300.0
2005-10-05 12:30:00,81.5,81.53,81.3,81.42,55200.0,81.5,81.53,81.3,81.42,55200.0
2005-10-05 13:00:00,81.4,81.88,81.4,81.7,42800.0,81.4,81.88,81.4,81.7,42800.0
2005-10-05 13:30:00,81.7,82.22,81.7,82.2,166400.0,81.7,82.22,81.7,82.2,166400.0
2005-10-05 14:00:00,82.2,82.44,82.15,82.22,102000.0,82.2,82.44,82.15,82.22,102000.0
2005-10-05 14:30:00,82.2,82.24,82.0,82.1,84600.0,82.2,82.24,82.0,82.1,84600.0
2005-10-05 15:00:00,82.1,82.1,81.46,81.69,89700.0,82.1,82.1,81.46,81.69,89700.0
2005-10-05 15:30:00,81.69,81.72,81.3,81.44,365100.0,81.69,81.72,81.3,81.44,365100.0
2005-10-06 09:30:00,81.86,83.91,81.75,83.7,124700.0,81.86,83.91,81.75,83.7,124700.0
2005-10-06 10:00:00,83.69,84.51,82.33,82.33,161000.0,83.69,84.51,82.33,82.33,161000.0
2005-10-06 10:30:00,82.31,82.64,82.05,82.26,97300.0,82.31,82.64,82.05,82.26,97300.0
2005-10-06 11:00:00,82.25,82.75,82.13,82.34,91900.0,82.25,82.75,82.13,82.34,91900.0
2005-10-06 11:30:00,82.3,82.53,82.3,82.39,74900.0,82.3,82.53,82.3,82.39,74900.0
2005-10-06 12:00:00,82.38,82.61,82.37,82.38,64500.0,82.38,82.61,82.37,82.38,64500.0
2005-10-06 12:30:00,82.39,82.55,82.31,82.49,69100.0,82.39,82.55,82.31,82.49,69100.0
2005-10-06 13:00:00,82.47,82.6,82.42,82.49,44400.0,82.47,82.6,82.42,82.49,44400.0
2005-10-06 13:30:00,82.51,82.53,82.2,82.26,43200.0,82.51,82.53,82.2,82.26,43200.0
2005-10-06 14:00:00,82.27,82.4,82.1,82.25,104800.0,82.27,82.4,82.1,82.25,104800.0
2005-10-06 14:30:00,82.24,82.25,81.7,81.94,370100.0,82.24,82.25,81.7,81.94,370100.0
2005-10-06 15:00:00,81.94,81.99,81.41,81.49,93900.0,81.94,81.99,81.41,81.49,93900.0
2005-10-06 15:30:00,81.48,82.3,81.37,82.11,185800.0,81.48,82.3,81.37,82.11,185800.0
2005-10-07 09:30:00,82.78,83.49,82.7,83.47,91900.0,82.78,83.49,82.7,83.47,91900.0
2005-10-07 10:00:00,83.46,83.79,82.89,82.95,199300.0,83.46,83.79,82.89,82.95,199300.0
2005-10-07 10:30:00,82.94,83.03,82.56,82.74,64300.0,82.94,83.03,82.56,82.74,64300.0
2005-10-07 11:00:00,82.77,83.03,82.47,83.03,66600.0,82.77,83.03,82.47,83.03,66600.0
2005-10-07 11:30:00,83.0,83.0,82.45,82.68,54900.0,83.0,83.0,82.45,82.68,54900.0
2005-10-07 12:00:00,82.69,82.79,82.18,82.58,103800.0,82.69,82.79,82.18,82.58,103800.0
2005-10-07 12:30:00,82.59,82.63,82.3,82.31,20500.0,82.59,82.63,82.3,82.31,20500.0
2005-10-07 13:00:00,82.3,82.61,82.13,82.56,28800.0,82.3,82.61,82.13,82.56,28800.0
2005-10-07 13:30:00,82.55,82.58,82.37,82.43,18500.0,82.55,82.58,82.37,82.43,18500.0
2005-10-07 14:00:00,82.48,82.48,82.02,82.07,44600.0,82.48,82.48,82.02,82.07,44600.0
2005-10-07 14:30:00,82.05,82.36,81.96,82.29,55000.0,82.05,82.36,81.96,82.29,55000.0
2005-10-07 15:00:00,82.29,82.46,82.12,82.36,49000.0,82.29,82.46,82.12,82.36,49000.0
2005-10-07 15:30:00,82.35,82.36,82.13,82.32,72000.0,82.35,82.36,82.13,82.32,72000.0
2005-10-10 09:30:00,82.32,82.68,82.32,82.6,41900.0,82.32,82.68,82.32,82.6,41900.0
2005-10-10 10:00:00,82.59,82.6,81.75,81.97,101400.0,82.59,82.6,81.75,81.97,101400.0
2005-10-10 10:30:00,81.95,82.0,81.65,81.85,51400.0,81.95,82.0,81.65,81.85,51400.0
2005-10-10 11:00:00,81.85,82.32,81.85,82.1,29400.0,81.85,82.32,81.85,82.1,29400.0
2005-10-10 11:30:00,82.11,82.26,81.94,82.11,27600.0,82.11,82.26,81.94,82.11,27600.0
2005-10-10 12:00:00,82.11,82.25,82.0,82.22,21000.0,82.11,82.25,82.0,82.22,21000.0
2005-10-10 12:30:00,82.22,82.25,82.04,82.08,64100.0,82.22,82.25,82.04,82.08,64100.0
2005-10-10 13:00:00,82.08,82.15,81.97,82.03,17000.0,82.08,82.15,81.97,82.03,17000.0
2005-10-10 13:30:00,82.04,82.1,81.9,81.94,11200.0,82.04,82.1,81.9,81.94,11200.0
2005-10-10 14:00:00,81.95,81.98,81.43,81.49,31700.0,81.95,81.98,81.43,81.49,31700.0
2005-10-10 14:30:00,81.5,81.74,81.24,81.54,55400.0,81.5,81.74,81.24,81.54,55400.0
2005-10-10 15:00:00,81.54,81.78,81.5,81.56,67100.0,81.54,81.78,81.5,81.56,67100.0
2005-10-10 15:30:00,81.56,81.68,81.34,81.46,59800.0,81.56,81.68,81.34,81.46,59800.0
2005-10-11 09:30:00,81.7,82.78,81.7,82.38,87200.0,81.7,82.78,81.7,82.38,87200.0
2005-10-11 10:00:00,82.38,82.7,82.23,82.44,103400.0,82.38,82.7,82.23,82.44,103400.0
2005-10-11 10:30:00,82.42,82.54,82.22,82.4,77000.0,82.42,82.54,82.22,82.4,77000.0
2005-10-11 11:00:00,82.32,82.4,82.13,82.18,71500.0,82.32,82.4,82.13,82.18,71500.0
2005-10-11 11:30:00,82.21,82.43,82.08,82.38,71200.0,82.21,82.43,82.08,82.38,71200.0
2005-10-11 12:00:00,82.37,82.42,82.16,82.34,52500.0,82.37,82.42,82.16,82.34,52500.0
2005-10-11 12:30:00,82.34,82.55,82.34,82.53,53200.0,82.34,82.55,82.34,82.53,53200.0
2005-10-11 13:00:00,82.51,82.53,82.4,82.5,39300.0,82.51,82.53,82.4,82.5,39300.0
2005-10-11 13:30:00,82.51,82.69,82.41,82.49,50000.0,82.51,82.69,82.41,82.49,50000.0
2005-10-11 14:00:00,82.49,82.68,82.18,82.55,130400.0,82.49,82.68,82.18,82.55,130400.0
2005-10-11 14:30:00,82.51,82.55,82.23,82.34,73600.0,82.51,82.55,82.23,82.34,73600.0
2005-10-11 15:00:00,82.38,82.52,82.19,82.21,81700.0,82.38,82.52,82.19,82.21,81700.0
2005-10-11 15:30:00,82.21,82.39,82.08,82.22,180100.0,82.21,82.39,82.08,82.22,180100.0
2005-10-12 09:30:00,81.95,82.17,81.51,81.77,114100.0,81.95,82.17,81.51,81.77,114100.0
2005-10-12 10:00:00,81.77,81.9,80.78,80.79,161500.0,81.77,81.9,80.78,80.79,161500.0
2005-10-12 10:30:00,80.76,81.23,80.08,80.08,155900.0,80.76,81.23,80.08,80.08,155900.0
2005-10-12 11:00:00,80.09,80.4,79.98,80.4,179500.0,80.09,80.4,79.98,80.4,179500.0
2005-10-12 11:30:00,80.4,80.48,80.21,80.26,71900.0,80.4,80.48,80.21,80.26,71900.0
2005-10-12 12:00:00,80.22,80.58,80.09,80.58,52800.0,80.22,80.58,80.09,80.58,52800.0
2005-10-12 12:30:00,80.6,81.0,80.6,81.0,85000.0,80.6,81.0,80.6,81.0,85000.0
2005-10-12 13:00:00,81.0,81.3,80.91,81.08,76600.0,81.0,81.3,80.91,81.08,76600.0
2005-10-12 13:30:00,81.04,81.09,80.85,80.94,71300.0,81.04,81.09,80.85,80.94,71300.0
2005-10-12 14:00:00,80.91,81.11,80.63,80.9,84300.0,80.91,81.11,80.63,80.9,84300.0
2005-10-12 14:30:00,80.94,80.94,80.71,80.72,132100.0,80.94,80.94,80.71,80.72,132100.0
2005-10-12 15:00:00,80.72,80.96,80.51,80.77,89900.0,80.72,80.96,80.51,80.77,89900.0
2005-10-12 15:30:00,80.77,80.88,80.55,80.79,138300.0,80.77,80.88,80.55,80.79,138300.0
2005-10-13 09:30:00,80.77,81.76,80.77,81.25,57200.0,80.77,81.76,80.77,81.25,57200.0
2005-10-13 10:00:00,81.23,81.45,80.88,81.36,57900.0,81.23,81.45,80.88,81.36,57900.0
2005-10-13 10:30:00,81.26,81.3,81.06,81.06,59600.0,81.26,81.3,81.06,81.06,59600.0
2005-10-13 11:00:00,81.07,81.43,81.07,81.29,118400.0,81.07,81.43,81.07,81.29,118400.0
2005-10-13 11:30:00,81.26,81.29,80.79,80.83,38500.0,81.26,81.29,80.79,80.83,38500.0
2005-10-13 12:00:00,80.84,81.1,80.3,80.3,38900.0,80.84,81.1,80.3,80.3,38900.0
2005-10-13 12:30:00,80.3,80.6,80.26,80.52,38400.0,80.3,80.6,80.26,80.52,38400.0
2005-10-13 13:00:00,80.45,80.52,80.27,80.46,33400.0,80.45,80.52,80.27,80.46,33400.0
2005-10-13 13:30:00,80.4,80.42,80.0,80.37,35300.0,80.4,80.42,80.0,80.37,35300.0
2005-10-13 14:00:00,80.37,80.73,80.32,80.56,38800.0,80.37,80.73,80.32,80.56,38800.0
2005-10-13 14:30:00,80.55,81.23,80.55,81.15,103700.0,80.55,81.23,80.55,81.15,103700.0
2005-10-13 15:00:00,81.14,81.34,81.09,81.15,93700.0,81.14,81.34,81.09,81.15,93700.0
2005-10-13 15:30:00,81.16,81.56,81.04,81.45,179500.0,81.16,81.56,81.04,81.45,179500.0
2005-10-14 09:30:00,81.49,82.4,81.49,81.9,59700.0,81.49,82.4,81.49,81.9,59700.0
2005-10-14 10:00:00,81.85,81.97,81.25,81.25,41300.0,81.85,81.97,81.25,81.25,41300.0
2005-10-14 10:30:00,81.25,82.03,81.2,81.81,134800.0,81.25,82.03,81.2,81.81,134800.0
2005-10-14 11:00:00,81.83,82.01,81.5,82.01,51400.0,81.83,82.01,81.5,82.01,51400.0
2005-10-14 11:30:00,82.01,82.17,81.9,82.0,80600.0,82.01,82.17,81.9,82.0,80600.0
2005-10-14 12:00:00,82.05,82.05,81.92,82.0,135800.0,82.05,82.05,81.92,82.0,135800.0
2005-10-14 12:30:00,82.04,82.04,81.79,81.82,47900.0,82.04,82.04,81.79,81.82,47900.0
2005-10-14 13:00:00,81.82,82.04,81.62,82.04,50000.0,81.82,82.04,81.62,82.04,50000.0
2005-10-14 13:30:00,82.04,82.04,81.77,82.0,47400.0,82.04,82.04,81.77,82.0,47400.0
2005-10-14 14:00:00,82.0,82.0,81.67,81.98,47100.0,82.0,82.0,81.67,81.98,47100.0
2005-10-14 14:30:00,81.97,82.38,81.83,82.28,89900.0,81.97,82.38,81.83,82.28,89900.0
2005-10-14 15:00:00,82.25,82.3,82.04,82.06,59900.0,82.25,82.3,82.04,82.06,59900.0
2005-10-14 15:30:00,82.02,82.16,81.96,82.04,106200.0,82.02,82.16,81.96,82.04,106200.0
2005-10-17 09:30:00,82.6,82.6,81.59,81.87,56000.0,82.6,82.6,81.59,81.87,56000.0
2005-10-17 10:00:00,81.86,82.56,81.86,82.52,56000.0,81.86,82.56,81.86,82.52,56000.0
2005-10-17 10:30:00,82.53,82.55,82.23,82.35,63100.0,82.53,82.55,82.23,82.35,63100.0
2005-10-17 11:00:00,82.35,82.38,82.01,82.16,44800.0,82.35,82.38,82.01,82.16,44800.0
2005-10-17 11:30:00,82.15,82.19,81.9,82.13,51400.0,82.15,82.19,81.9,82.13,51400.0
2005-10-17 12:00:00,82.13,82.27,82.04,82.19,40400.0,82.13,82.27,82.04,82.19,40400.0
2005-10-17 12:30:00,82.14,82.17,81.8,81.93,31300.0,82.14,82.17,81.8,81.93,31300.0
2005-10-17 13:00:00,81.93,82.12,81.85,81.98,26000.0,81.93,82.12,81.85,81.98,26000.0
2005-10-17 13:30:00,81.97,81.97,81.85,81.91,22100.0,81.97,81.97,81.85,81.91,22100.0
2005-10-17 14:00:00,81.9,82.02,81.84,81.85,24100.0,81.9,82.02,81.84,81.85,24100.0
2005-10-17 14:30:00,81.84,82.05,81.71,82.05,36200.0,81.84,82.05,81.71,82.05,36200.0
2005-10-17 15:00:00,82.1,82.24,81.97,82.24,38900.0,82.1,82.24,81.97,82.24,38900.0
2005-10-17 15:30:00,82.25,82.34,82.16,82.23,111300.0,82.25,82.34,82.16,82.23,111300.0
2005-10-18 09:30:00,82.2,82.25,81.02,81.15,62800.0,82.2,82.25,81.02,81.15,62800.0
2005-10-18 10:00:00,81.15,81.28,80.78,80.95,73700.0,81.15,81.28,80.78,80.95,73700.0
2005-10-18 10:30:00,80.97,81.17,80.86,81.07,92000.0,80.97,81.17,80.86,81.07,92000.0
2005-10-18 11:00:00,81.04,81.13,80.8,80.81,63000.0,81.04,81.13,80.8,80.81,63000.0
2005-10-18 11:30:00,80.78,81.16,80.78,81.0,61300.0,80.78,81.16,80.78,81.0,61300.0
2005-10-18 12:00:00,81.01,81.23,80.97,80.97,63800.0,81.01,81.23,80.97,80.97,63800.0
2005-10-18 12:30:00,80.98,81.03,80.86,80.97,41500.0,80.98,81.03,80.86,80.97,41500.0
2005-10-18 13:00:00,80.97,81.08,80.12,80.31,89100.0,80.97,81.08,80.12,80.31,89100.0
2005-10-18 13:30:00,80.3,80.71,80.0,80.71,123000.0,80.3,80.71,80.0,80.71,123000.0
2005-10-18 14:00:00,80.74,80.84,80.49,80.58,35300.0,80.74,80.84,80.49,80.58,35300.0
2005-10-18 14:30:00,80.58,80.68,80.29,80.4,48100.0,80.58,80.68,80.29,80.4,48100.0
2005-10-18 15:00:00,80.37,80.55,80.23,80.46,98100.0,80.37,80.55,80.23,80.46,98100.0
2005-10-18 15:30:00,80.45,80.5,80.06,80.22,162800.0,80.45,80.5,80.06,80.22,162800.0
2005-10-19 09:30:00,80.04,80.15,79.4,79.71,96000.0,80.04,80.15,79.4,79.71,96000.0
2005-10-19 10:00:00,79.71,79.73,79.15,79.36,95600.0,79.71,79.73,79.15,79.36,95600.0
2005-10-19 10:30:00,79.39,79.82,79.18,79.53,82000.0,79.39,79.82,79.18,79.53,82000.0
2005-10-19 11:00:00,79.52,79.52,78.95,79.03,74300.0,79.52,79.52,78.95,79.03,74300.0
2005-10-19 11:30:00,79.07,79.3,78.89,79.02,65500.0,79.07,79.3,78.89,79.02,65500.0
2005-10-19 12:00:00,78.92,79.61,78.91,79.61,66100.0,78.92,79.61,78.91,79.61,66100.0
2005-10-19 12:30:00,79.63,79.88,79.6,79.67,131500.0,79.63,79.88,79.6,79.67,131500.0
2005-10-19 13:00:00,79.67,79.9,79.59,79.63,56800.0,79.67,79.9,79.59,79.63,56800.0
2005-10-19 13:30:00,79.66,80.01,79.55,79.75,102100.0,79.66,80.01,79.55,79.75,102100.0
2005-10-19 14:00:00,79.79,80.18,79.67,80.18,100900.0,79.79,80.18,79.67,80.18,100900.0
2005-10-19 14:30:00,80.18,80.73,80.15,80.54,135500.0,80.18,80.73,80.15,80.54,135500.0
2005-10-19 15:00:00,80.54,80.77,80.53,80.68,66300.0,80.54,80.77,80.53,80.68,66300.0
2005-10-19 15:30:00,80.68,81.23,80.58,81.1,295500.0,80.68,81.23,80.58,81.1,295500.0
2005-10-20 09:30:00,80.85,81.45,80.21,80.45,157700.0,80.85,81.45,80.21,80.45,157700.0
2005-10-20 10:00:00,80.44,80.74,80.09,80.46,96200.0,80.44,80.74,80.09,80.46,96200.0
2005-10-20 10:30:00,80.46,81.1,80.38,80.57,131700.0,80.46,81.1,80.38,80.57,131700.0
2005-10-20 11:00:00,80.6,81.1,80.52,81.01,102500.0,80.6,81.1,80.52,81.01,102500.0
2005-10-20 11:30:00,81.02,81.13,80.69,80.87,50000.0,81.02,81.13,80.69,80.87,50000.0
2005-10-20 12:00:00,80.93,81.09,80.41,80.64,53000.0,80.93,81.09,80.41,80.64,53000.0
2005-10-20 12:30:00,80.59,80.74,80.44,80.55,45700.0,80.59,80.74,80.44,80.55,45700.0
2005-10-20 13:00:00,80.54,80.95,80.53,80.6,40200.0,80.54,80.95,80.53,80.6,40200.0
2005-10-20 13:30:00,80.6,80.71,80.2,80.35,34700.0,80.6,80.71,80.2,80.35,34700.0
2005-10-20 14:00:00,80.36,80.53,79.65,79.73,118100.0,80.36,80.53,79.65,79.73,118100.0
2005-10-20 14:30:00,79.73,79.76,79.47,79.55,128500.0,79.73,79.76,79.47,79.55,128500.0
2005-10-20 15:00:00,79.53,79.63,78.79,78.85,187900.0,79.53,79.63,78.79,78.85,187900.0
2005-10-20 15:30:00,78.85,79.36,78.71,78.95,337700.0,78.85,79.36,78.71,78.95,337700.0
2005-10-21 09:30:00,79.8,80.02,78.12,78.37,191800.0,79.8,80.02,78.12,78.37,191800.0
2005-10-21 10:00:00,78.37,78.81,78.33,78.74,82100.0,78.37,78.81,78.33,78.74,82100.0
2005-10-21 10:30:00,78.74,78.8,78.36,78.53,79400.0,78.74,78.8,78.36,78.53,79400.0
2005-10-21 11:00:00,78.55,78.83,78.41,78.83,48900.0,78.55,78.83,78.41,78.83,48900.0
2005-10-21 11:30:00,78.83,78.83,78.51,78.51,53800.0,78.83,78.83,78.51,78.51,53800.0
2005-10-21 12:00:00,78.5,78.51,78.28,78.42,91300.0,78.5,78.51,78.28,78.42,91300.0
2005-10-21 12:30:00,78.43,78.76,78.36,78.64,74700.0,78.43,78.76,78.36,78.64,74700.0
2005-10-21 13:00:00,78.66,78.68,78.46,78.64,55700.0,78.66,78.68,78.46,78.64,55700.0
2005-10-21 13:30:00,78.64,78.71,78.46,78.59,62800.0,78.64,78.71,78.46,78.59,62800.0
2005-10-21 14:00:00,78.59,78.59,78.26,78.36,167400.0,78.59,78.59,78.26,78.36,167400.0
2005-10-21 14:30:00,78.37,78.52,78.36,78.39,107600.0,78.37,78.52,78.36,78.39,107600.0
2005-10-21 15:00:00,78.39,78.48,78.34,78.4,66600.0,78.39,78.48,78.34,78.4,66600.0
2005-10-21 15:30:00,78.4,78.47,78.3,78.39,150800.0,78.4,78.47,78.3,78.39,150800.0
2005-10-24 09:30:00,78.5,80.17,78.45,79.24,122300.0,78.5,80.17,78.45,79.24,122300.0
2005-10-24 10:00:00,79.22,79.35,78.64,78.65,148200.0,79.22,79.35,78.64,78.65,148200.0
2005-10-24 10:30:00,78.67,78.84,78.5,78.7,55100.0,78.67,78.84,78.5,78.7,55100.0
2005-10-24 11:00:00,78.71,79.1,78.71,79.1,63300.0,78.71,79.1,78.71,79.1,63300.0
2005-10-24 11:30:00,79.09,79.22,78.92,79.19,99700.0,79.09,79.22,78.92,79.19,99700.0
2005-10-24 12:00:00,79.18,79.45,79.07,79.38,81200.0,79.18,79.45,79.07,79.38,81200.0
2005-10-24 12:30:00,79.39,79.42,79.27,79.41,105400.0,79.39,79.42,79.27,79.41,105400.0
2005-10-24 13:00:00,79.41,79.49,79.29,79.49,102000.0,79.41,79.49,79.29,79.49,102000.0
2005-10-24 13:30:00,79.49,79.64,79.47,79.56,104100.0,79.49,79.64,79.47,79.56,104100.0
2005-10-24 14:00:00,79.56,79.6,79.41,79.5,65700.0,79.56,79.6,79.41,79.5,65700.0
2005-10-24 14:30:00,79.5,79.6,79.5,79.52,75900.0,79.5,79.6,79.5,79.52,75900.0
2005-10-24 15:00:00,79.5,79.62,79.35,79.36,83200.0,79.5,79.62,79.35,79.36,83200.0
2005-10-24 15:30:00,79.36,79.5,79.32,79.49,127100.0,79.36,79.5,79.32,79.49,127100.0
2005-10-25 09:30:00,79.5,79.81,79.0,79.81,71800.0,79.5,79.81,79.0,79.81,71800.0
2005-10-25 10:00:00,79.85,79.85,78.85,79.69,50800.0,79.85,79.85,78.85,79.69,50800.0
2005-10-25 10:30:00,79.7,79.77,79.62,79.71,44800.0,79.7,79.77,79.62,79.71,44800.0
2005-10-25 11:00:00,79.71,79.78,79.32,79.35,36600.0,79.71,79.78,79.32,79.35,36600.0
2005-10-25 11:30:00,79.35,79.45,79.06,79.06,31400.0,79.35,79.45,79.06,79.06,31400.0
2005-10-25 12:00:00,79.06,79.09,78.63,79.0,35900.0,79.06,79.09,78.63,79.0,35900.0
2005-10-25 12:30:00,79.02,79.11,78.92,79.06,20200.0,79.02,79.11,78.92,79.06,20200.0
2005-10-25 13:00:00,79.02,79.03,78.69,78.75,28900.0,79.02,79.03,78.69,78.75,28900.0
2005-10-25 13:30:00,78.76,78.76,78.4,78.42,33200.0,78.76,78.76,78.4,78.42,33200.0
2005-10-25 14:00:00,78.42,78.55,78.22,78.35,30800.0,78.42,78.55,78.22,78.35,30800.0
2005-10-25 14:30:00,78.33,78.64,78.32,78.55,83800.0,78.33,78.64,78.32,78.55,83800.0
2005-10-25 15:00:00,78.6,78.88,78.39,78.85,69100.0,78.6,78.88,78.39,78.85,69100.0
2005-10-25 15:30:00,78.85,78.98,78.64,78.88,76900.0,78.85,78.98,78.64,78.88,76900.0
2005-10-26 09:30:00,79.15,79.36,78.21,79.33,59600.0,79.15,79.36,78.21,79.33,59600.0
2005-10-26 10:00:00,79.43,79.48,79.09,79.3,110800.0,79.43,79.48,79.09,79.3,110800.0
2005-10-26 10:30:00,79.3,79.62,78.78,79.62,87700.0,79.3,79.62,78.78,79.62,87700.0
2005-10-26 11:00:00,79.6,79.71,79.26,79.65,67600.0,79.6,79.71,79.26,79.65,67600.0
2005-10-26 11:30:00,79.69,79.69,79.19,79.36,58900.0,79.69,79.69,79.19,79.36,58900.0
2005-10-26 12:00:00,79.39,79.98,79.39,79.67,106500.0,79.39,79.98,79.39,79.67,106500.0
2005-10-26 12:30:00,79.68,79.77,79.39,79.69,54500.0,79.68,79.77,79.39,79.69,54500.0
2005-10-26 13:00:00,79.69,79.93,79.57,79.66,94200.0,79.69,79.93,79.57,79.66,94200.0
2005-10-26 13:30:00,79.66,79.86,79.62,79.7,48200.0,79.66,79.86,79.62,79.7,48200.0
2005-10-26 14:00:00,79.7,79.87,79.64,79.7,49300.0,79.7,79.87,79.64,79.7,49300.0
2005-10-26 14:30:00,79.67,79.68,79.41,79.64,67400.0,79.67,79.68,79.41,79.64,67400.0
2005-10-26 15:00:00,79.61,79.83,79.53,79.55,72300.0,79.61,79.83,79.53,79.55,72300.0
2005-10-26 15:30:00,79.61,79.67,79.31,79.48,224300.0,79.61,79.67,79.31,79.48,224300.0
2005-10-27 09:30:00,79.3,79.57,79.05,79.16,54800.0,79.3,79.57,79.05,79.16,54800.0
2005-10-27 10:00:00,79.19,79.19,78.51,78.51,68100.0,79.19,79.19,78.51,78.51,68100.0
2005-10-27 10:30:00,78.56,79.07,78.38,78.93,49900.0,78.56,79.07,78.38,78.93,49900.0
2005-10-27 11:00:00,78.9,79.01,78.57,78.77,33300.0,78.9,79.01,78.57,78.77,33300.0
2005-10-27 11:30:00,78.77,78.82,78.54,78.66,24900.0,78.77,78.82,78.54,78.66,24900.0
2005-10-27 12:00:00,78.68,78.94,78.49,78.53,28600.0,78.68,78.94,78.49,78.53,28600.0
2005-10-27 12:30:00,78.54,78.68,78.41,78.68,20300.0,78.54,78.68,78.41,78.68,20300.0
2005-10-27 13:00:00,78.66,78.66,78.18,78.29,43700.0,78.66,78.66,78.18,78.29,43700.0
2005-10-27 13:30:00,78.29,78.64,78.25,78.64,57900.0,78.29,78.64,78.25,78.64,57900.0
2005-10-27 14:00:00,78.63,78.63,78.3,78.34,55500.0,78.63,78.63,78.3,78.34,55500.0
2005-10-27 14:30:00,78.33,78.33,77.96,77.99,86100.0,78.33,78.33,77.96,77.99,86100.0
2005-10-27 15:00:00,78.02,78.07,77.91,78.01,127100.0,78.02,78.07,77.91,78.01,127100.0
2005-10-27 15:30:00,78.0,78.12,77.78,77.81,124400.0,78.0,78.12,77.78,77.81,124400.0
2005-10-28 09:30:00,77.77,78.8,77.77,78.31,68300.0,77.77,78.8,77.77,78.31,68300.0
2005-10-28 10:00:00,78.29,78.35,77.87,78.31,30100.0,78.29,78.35,77.87,78.31,30100.0
2005-10-28 10:30:00,78.32,78.32,77.8,78.06,49700.0,78.32,78.32,77.8,78.06,49700.0
2005-10-28 11:00:00,78.01,78.28,77.97,78.27,559600.0,78.01,78.28,77.97,78.27,559600.0
2005-10-28 11:30:00,78.26,79.13,78.26,79.02,59200.0,78.26,79.13,78.26,79.02,59200.0
2005-10-28 12:00:00,79.01,79.08,78.58,78.86,61200.0,79.01,79.08,78.58,78.86,61200.0
2005-10-28 12:30:00,78.84,78.87,78.3,78.45,353700.0,78.84,78.87,78.3,78.45,353700.0
2005-10-28 13:00:00,78.44,78.55,78.1,78.29,55900.0,78.44,78.55,78.1,78.29,55900.0
2005-10-28 13:30:00,78.28,78.48,78.26,78.35,26700.0,78.28,78.48,78.26,78.35,26700.0
2005-10-28 14:00:00,78.35,78.77,78.3,78.67,284600.0,78.35,78.77,78.3,78.67,284600.0
2005-10-28 14:30:00,78.69,79.0,78.63,79.0,34300.0,78.69,79.0,78.63,79.0,34300.0
2005-10-28 15:00:00,78.99,79.19,78.95,79.19,583900.0,78.99,79.19,78.95,79.19,583900.0
2005-10-28 15:30:00,79.19,79.78,79.03,79.69,146800.0,79.19,79.78,79.03,79.69,146800.0
2005-10-31 09:30:00,79.96,82.05,79.94,81.61,198800.0,79.96,82.05,79.94,81.61,198800.0
2005-10-31 10:00:00,81.61,82.2,81.51,82.09,131600.0,81.61,82.2,81.51,82.09,131600.0
2005-10-31 10:30:00,82.07,82.21,81.56,81.73,110600.0,82.07,82.21,81.56,81.73,110600.0
2005-10-31 11:00:00,81.75,81.76,81.5,81.55,70400.0,81.75,81.76,81.5,81.55,70400.0
2005-10-31 11:30:00,81.53,81.58,81.19,81.22,36600.0,81.53,81.58,81.19,81.22,36600.0
2005-10-31 12:00:00,81.19,81.29,81.03,81.19,54400.0,81.19,81.29,81.03,81.19,54400.0
2005-10-31 12:30:00,81.16,81.16,80.9,80.9,110000.0,81.16,81.16,80.9,80.9,110000.0
2005-10-31 13:00:00,80.89,81.13,80.78,80.92,68200.0,80.89,81.13,80.78,80.92,68200.0
2005-10-31 13:30:00,80.92,80.93,80.78,80.86,44500.0,80.92,80.93,80.78,80.86,44500.0
2005-10-31 14:00:00,80.86,81.14,80.59,80.68,60300.0,80.86,81.14,80.59,80.68,60300.0
2005-10-31 14:30:00,80.7,80.86,80.5,80.76,167800.0,80.7,80.86,80.5,80.76,167800.0
2005-10-31 15:00:00,80.75,81.1,80.74,81.05,55200.0,80.75,81.1,80.74,81.05,55200.0
2005-10-31 15:30:00,81.08,81.35,81.0,81.0,129400.0,81.08,81.35,81.0,81.0,129400.0
2005-11-01 09:30:00,80.8,80.8,80.15,80.45,85100.0,80.8,80.8,80.15,80.45,85100.0
2005-11-01 10:00:00,80.41,80.8,80.25,80.52,43900.0,80.41,80.8,80.25,80.52,43900.0
2005-11-01 10:30:00,80.45,80.6,80.35,80.48,44600.0,80.45,80.6,80.35,80.48,44600.0
2005-11-01 11:00:00,80.48,80.76,80.35,80.7,69300.0,80.48,80.76,80.35,80.7,69300.0
2005-11-01 11:30:00,80.7,80.7,80.3,80.4,46600.0,80.7,80.7,80.3,80.4,46600.0
2005-11-01 12:00:00,80.4,80.49,80.35,80.45,32900.0,80.4,80.49,80.35,80.45,32900.0
2005-11-01 12:30:00,80.42,80.53,80.34,80.53,37300.0,80.42,80.53,80.34,80.53,37300.0
2005-11-01 13:00:00,80.53,80.79,80.52,80.79,61200.0,80.53,80.79,80.52,80.79,61200.0
2005-11-01 13:30:00,80.79,80.79,80.57,80.7,38400.0,80.79,80.79,80.57,80.7,38400.0
2005-11-01 14:00:00,80.7,81.08,80.65,80.96,62900.0,80.7,81.08,80.65,80.96,62900.0
2005-11-01 14:30:00,81.0,81.16,80.91,80.99,164700.0,81.0,81.16,80.91,80.99,164700.0
2005-11-01 15:00:00,81.0,81.2,80.78,80.78,183200.0,81.0,81.2,80.78,80.78,183200.0
2005-11-01 15:30:00,80.78,80.85,80.44,80.44,209500.0,80.78,80.85,80.44,80.44,209500.0
2005-11-02 09:30:00,82.75,83.12,82.65,82.95,665000.0,82.75,83.12,82.65,82.95,665000.0
2005-11-02 10:00:00,82.95,83.34,82.93,83.1,506300.0,82.95,83.34,82.93,83.1,506300.0
2005-11-02 10:30:00,83.12,83.13,82.62,82.91,238200.0,83.12,83.13,82.62,82.91,238200.0
2005-11-02 11:00:00,82.95,83.17,82.84,83.12,190700.0,82.95,83.17,82.84,83.12,190700.0
2005-11-02 11:30:00,83.11,85.45,83.09,85.45,186100.0,83.11,85.45,83.09,85.45,186100.0
2005-11-02 12:00:00,85.6,85.77,84.79,84.82,275000.0,85.6,85.77,84.79,84.82,275000.0
2005-11-02 12:30:00,84.9,85.0,84.3,84.89,232500.0,84.9,85.0,84.3,84.89,232500.0
2005-11-02 13:00:00,84.9,84.9,84.56,84.63,60500.0,84.9,84.9,84.56,84.63,60500.0
2005-11-02 13:30:00,84.65,84.78,84.61,84.76,95500.0,84.65,84.78,84.61,84.76,95500.0
2005-11-02 14:00:00,84.76,85.69,84.74,85.51,103000.0,84.76,85.69,84.74,85.51,103000.0
2005-11-02 14:30:00,85.51,85.55,85.36,85.54,113600.0,85.51,85.55,85.36,85.54,113600.0
2005-11-02 15:00:00,85.54,85.9,85.37,85.41,241500.0,85.54,85.9,85.37,85.41,241500.0
2005-11-02 15:30:00,85.4,85.96,85.33,85.35,325500.0,85.4,85.96,85.33,85.35,325500.0
2005-11-03 09:30:00,86.1,86.54,85.72,86.17,236100.0,86.1,86.54,85.72,86.17,236100.0
2005-11-03 10:00:00,86.18,86.85,86.11,86.35,215000.0,86.18,86.85,86.11,86.35,215000.0
2005-11-03 10:30:00,86.3,86.74,86.16,86.71,110800.0,86.3,86.74,86.16,86.71,110800.0
2005-11-03 11:00:00,86.71,86.72,85.94,86.26,169400.0,86.71,86.72,85.94,86.26,169400.0
2005-11-03 11:30:00,86.26,86.38,86.19,86.2,86700.0,86.26,86.38,86.19,86.2,86700.0
2005-11-03 12:00:00,86.19,86.22,86.0,86.13,118300.0,86.19,86.22,86.0,86.13,118300.0
2005-11-03 12:30:00,86.12,86.2,86.04,86.07,54500.0,86.12,86.2,86.04,86.07,54500.0
2005-11-03 13:00:00,86.07,86.11,85.95,86.11,84600.0,86.07,86.11,85.95,86.11,84600.0
2005-11-03 13:30:00,86.12,86.17,85.95,85.98,110400.0,86.12,86.17,85.95,85.98,110400.0
2005-11-03 14:00:00,85.98,86.28,85.95,86.16,137700.0,85.98,86.28,85.95,86.16,137700.0
2005-11-03 14:30:00,86.11,86.18,85.94,86.0,78600.0,86.11,86.18,85.94,86.0,78600.0
2005-11-03 15:00:00,86.04,86.4,86.03,86.18,174700.0,86.04,86.4,86.03,86.18,174700.0
2005-11-03 15:30:00,86.16,86.56,86.16,86.52,117900.0,86.16,86.56,86.16,86.52,117900.0
2005-11-04 09:30:00,87.25,87.74,86.01,86.37,44200.0,87.25,87.74,86.01,86.37,44200.0
2005-11-04 10:00:00,86.37,86.57,86.1,86.19,64700.0,86.37,86.57,86.1,86.19,64700.0
2005-11-04 10:30:00,86.2,86.2,85.76,85.8,99200.0,86.2,86.2,85.76,85.8,99200.0
2005-11-04 11:00:00,85.81,85.86,85.7,85.84,34300.0,85.81,85.86,85.7,85.84,34300.0
2005-11-04 11:30:00,85.84,85.94,85.71,85.94,39100.0,85.84,85.94,85.71,85.94,39100.0
2005-11-04 12:00:00,85.95,86.08,85.87,85.95,25000.0,85.95,86.08,85.87,85.95,25000.0
2005-11-04 12:30:00,85.95,86.27,85.86,86.23,23200.0,85.95,86.27,85.86,86.23,23200.0
2005-11-04 13:00:00,86.23,86.24,85.93,85.93,32000.0,86.23,86.24,85.93,85.93,32000.0
2005-11-04 13:30:00,85.93,86.02,85.79,85.79,25400.0,85.93,86.02,85.79,85.79,25400.0
2005-11-04 14:00:00,85.77,86.09,85.71,85.9,32700.0,85.77,86.09,85.71,85.9,32700.0
2005-11-04 14:30:00,85.9,85.97,85.73,85.85,47100.0,85.9,85.97,85.73,85.85,47100.0
2005-11-04 15:00:00,85.84,85.84,85.68,85.77,35300.0,85.84,85.84,85.68,85.77,35300.0
2005-11-04 15:30:00,85.75,86.04,85.66,86.04,79800.0,85.75,86.04,85.66,86.04,79800.0
2005-11-07 09:30:00,86.54,87.4,86.54,87.0,75100.0,86.54,87.4,86.54,87.0,75100.0
2005-11-07 10:00:00,87.0,87.04,86.83,86.83,62400.0,87.0,87.04,86.83,86.83,62400.0
2005-11-07 10:30:00,86.82,87.88,86.74,87.6,79900.0,86.82,87.88,86.74,87.6,79900.0
2005-11-07 11:00:00,87.6,88.13,86.91,87.23,201600.0,87.6,88.13,86.91,87.23,201600.0
2005-11-07 11:30:00,87.24,87.46,87.16,87.32,49300.0,87.24,87.46,87.16,87.32,49300.0
2005-11-07 12:00:00,87.33,87.36,87.21,87.23,57000.0,87.33,87.36,87.21,87.23,57000.0
2005-11-07 12:30:00,87.24,87.33,87.1,87.23,73200.0,87.24,87.33,87.1,87.23,73200.0
2005-11-07 13:00:00,87.24,87.34,87.19,87.3,127600.0,87.24,87.34,87.19,87.3,127600.0
2005-11-07 13:30:00,87.29,87.42,87.2,87.33,56600.0,87.29,87.42,87.2,87.33,56600.0
2005-11-07 14:00:00,87.33,87.7,87.25,87.56,79500.0,87.33,87.7,87.25,87.56,79500.0
2005-11-07 14:30:00,87.53,88.06,87.53,88.03,71000.0,87.53,88.06,87.53,88.03,71000.0
2005-11-07 15:00:00,88.03,88.08,87.68,87.68,147800.0,88.03,88.08,87.68,87.68,147800.0
2005-11-07 15:30:00,87.69,87.76,87.59,87.68,177700.0,87.69,87.76,87.59,87.68,177700.0
2005-11-08 09:30:00,87.51,87.51,86.4,86.7,78500.0,87.51,87.51,86.4,86.7,78500.0
2005-11-08 10:00:00,86.78,86.85,86.45,86.6,81400.0,86.78,86.85,86.45,86.6,81400.0
2005-11-08 10:30:00,86.6,86.77,86.4,86.51,79100.0,86.6,86.77,86.4,86.51,79100.0
2005-11-08 11:00:00,86.55,86.86,86.42,86.73,71000.0,86.55,86.86,86.42,86.73,71000.0
2005-11-08 11:30:00,86.72,87.15,86.43,87.09,62500.0,86.72,87.15,86.43,87.09,62500.0
2005-11-08 12:00:00,87.1,87.1,86.74,86.8,65700.0,87.1,87.1,86.74,86.8,65700.0
2005-11-08 12:30:00,86.75,86.92,86.7,86.78,31000.0,86.75,86.92,86.7,86.78,31000.0
2005-11-08 13:00:00,86.74,86.76,86.41,86.55,117100.0,86.74,86.76,86.41,86.55,117100.0
2005-11-08 13:30:00,86.55,86.71,86.44,86.65,70100.0,86.55,86.71,86.44,86.65,70100.0
2005-11-08 14:00:00,86.65,86.82,86.4,86.57,89000.0,86.65,86.82,86.4,86.57,89000.0
2005-11-08 14:30:00,86.57,86.57,86.27,86.42,80700.0,86.57,86.57,86.27,86.42,80700.0
2005-11-08 15:00:00,86.44,86.63,86.35,86.6,37300.0,86.44,86.63,86.35,86.6,37300.0
2005-11-08 15:30:00,86.59,86.64,86.25,86.37,99900.0,86.59,86.64,86.25,86.37,99900.0
2005-11-09 09:30:00,86.31,86.69,86.0,86.11,53700.0,86.31,86.69,86.0,86.11,53700.0
2005-11-09 10:00:00,86.11,86.25,85.85,85.91,35300.0,86.11,86.25,85.85,85.91,35300.0
2005-11-09 10:30:00,85.91,87.09,85.91,86.99,55900.0,85.91,87.09,85.91,86.99,55900.0
2005-11-09 11:00:00,86.95,86.98,86.21,86.28,45200.0,86.95,86.98,86.21,86.28,45200.0
2005-11-09 11:30:00,86.3,86.4,86.1,86.25,53200.0,86.3,86.4,86.1,86.25,53200.0
2005-11-09 12:00:00,86.28,86.72,86.1,86.67,39500.0,86.28,86.72,86.1,86.67,39500.0
2005-11-09 12:30:00,86.61,86.9,86.5,86.88,37900.0,86.61,86.9,86.5,86.88,37900.0
2005-11-09 13:00:00,86.94,87.02,86.78,86.79,46000.0,86.94,87.02,86.78,86.79,46000.0
2005-11-09 13:30:00,86.8,86.8,86.35,86.35,51700.0,86.8,86.8,86.35,86.35,51700.0
2005-11-09 14:00:00,86.38,86.45,86.24,86.3,56300.0,86.38,86.45,86.24,86.3,56300.0
2005-11-09 14:30:00,86.3,86.3,85.97,86.03,86000.0,86.3,86.3,85.97,86.03,86000.0
2005-11-09 15:00:00,86.05,86.06,85.48,85.77,187000.0,86.05,86.06,85.48,85.77,187000.0
2005-11-09 15:30:00,85.8,85.88,85.51,85.64,150900.0,85.8,85.88,85.51,85.64,150900.0
2005-11-10 09:30:00,85.66,85.79,85.29,85.51,68000.0,85.66,85.79,85.29,85.51,68000.0
2005-11-10 10:00:00,85.52,85.59,84.9,85.02,53500.0,85.52,85.59,84.9,85.02,53500.0
2005-11-10 10:30:00,85.02,85.3,84.84,85.3,57700.0,85.02,85.3,84.84,85.3,57700.0
2005-11-10 11:00:00,85.31,85.59,85.2,85.47,39100.0,85.31,85.59,85.2,85.47,39100.0
2005-11-10 11:30:00,85.52,85.59,85.38,85.46,49600.0,85.52,85.59,85.38,85.46,49600.0
2005-11-10 12:00:00,85.46,85.52,85.33,85.45,38900.0,85.46,85.52,85.33,85.45,38900.0
2005-11-10 12:30:00,85.45,85.7,85.4,85.42,35200.0,85.45,85.7,85.4,85.42,35200.0
2005-11-10 13:00:00,85.44,85.85,85.42,85.85,41500.0,85.44,85.85,85.42,85.85,41500.0
2005-11-10 13:30:00,85.85,86.35,85.72,86.28,67200.0,85.85,86.35,85.72,86.28,67200.0
2005-11-10 14:00:00,86.3,86.36,86.1,86.36,51200.0,86.3,86.36,86.1,86.36,51200.0
2005-11-10 14:30:00,86.38,86.78,86.16,86.76,42000.0,86.38,86.78,86.16,86.76,42000.0
2005-11-10 15:00:00,86.82,86.86,86.52,86.52,78600.0,86.82,86.86,86.52,86.52,78600.0
2005-11-10 15:30:00,86.53,86.6,86.15,86.24,147700.0,86.53,86.6,86.15,86.24,147700.0
2005-11-11 09:30:00,86.24,86.3,85.7,85.8,98200.0,86.24,86.3,85.7,85.8,98200.0
2005-11-11 10:00:00,85.8,86.1,85.71,85.87,37800.0,85.8,86.1,85.71,85.87,37800.0
2005-11-11 10:30:00,85.88,86.34,85.87,86.32,38100.0,85.88,86.34,85.87,86.32,38100.0
2005-11-11 11:00:00,86.31,86.62,86.31,86.43,28600.0,86.31,86.62,86.31,86.43,28600.0
2005-11-11 11:30:00,86.42,86.51,86.17,86.21,39500.0,86.42,86.51,86.17,86.21,39500.0
2005-11-11 12:00:00,86.22,86.27,86.01,86.09,23700.0,86.22,86.27,86.01,86.09,23700.0
2005-11-11 12:30:00,86.08,86.18,85.92,85.92,20500.0,86.08,86.18,85.92,85.92,20500.0
2005-11-11 13:00:00,85.92,86.1,85.87,86.03,40400.0,85.92,86.1,85.87,86.03,40400.0
2005-11-11 13:30:00,86.03,86.11,85.96,86.07,21400.0,86.03,86.11,85.96,86.07,21400.0
2005-11-11 14:00:00,86.07,86.17,86.0,86.17,42700.0,86.07,86.17,86.0,86.17,42700.0
2005-11-11 14:30:00,86.17,86.36,86.08,86.23,35100.0,86.17,86.36,86.08,86.23,35100.0
2005-11-11 15:00:00,86.26,86.42,86.26,86.37,48900.0,86.26,86.42,86.26,86.37,48900.0
2005-11-11 15:30:00,86.37,86.75,86.35,86.73,153200.0,86.37,86.75,86.35,86.73,153200.0
2005-11-14 09:30:00,86.42,86.67,86.2,86.58,56000.0,86.42,86.67,86.2,86.58,56000.0
2005-11-14 10:00:00,86.58,86.58,85.95,86.0,41000.0,86.58,86.58,85.95,86.0,41000.0
2005-11-14 10:30:00,85.99,86.2,85.81,85.83,58400.0,85.99,86.2,85.81,85.83,58400.0
2005-11-14 11:00:00,85.83,85.95,85.71,85.82,46000.0,85.83,85.95,85.71,85.82,46000.0
2005-11-14 11:30:00,85.82,85.95,85.74,85.81,28500.0,85.82,85.95,85.74,85.81,28500.0
2005-11-14 12:00:00,85.8,85.83,85.74,85.79,29600.0,85.8,85.83,85.74,85.79,29600.0
2005-11-14 12:30:00,85.79,85.8,85.6,85.6,23700.0,85.79,85.8,85.6,85.6,23700.0
2005-11-14 13:00:00,85.63,85.81,85.6,85.68,42300.0,85.63,85.81,85.6,85.68,42300.0
2005-11-14 13:30:00,85.71,85.91,85.68,85.83,24100.0,85.71,85.91,85.68,85.83,24100.0
2005-11-14 14:00:00,85.86,85.86,85.67,85.71,45600.0,85.86,85.86,85.67,85.71,45600.0
2005-11-14 14:30:00,85.71,85.82,85.67,85.8,47400.0,85.71,85.82,85.67,85.8,47400.0
2005-11-14 15:00:00,85.8,85.8,85.66,85.72,63800.0,85.8,85.8,85.66,85.72,63800.0
2005-11-14 15:30:00,85.7,86.1,85.66,86.08,148500.0,85.7,86.1,85.66,86.08,148500.0
2005-11-15 09:30:00,86.23,86.34,85.08,85.16,57400.0,86.23,86.34,85.08,85.16,57400.0
2005-11-15 10:00:00,85.14,85.27,84.92,85.01,40600.0,85.14,85.27,84.92,85.01,40600.0
2005-11-15 10:30:00,85.06,85.45,84.93,85.4,74900.0,85.06,85.45,84.93,85.4,74900.0
2005-11-15 11:00:00,85.46,85.48,85.16,85.3,32400.0,85.46,85.48,85.16,85.3,32400.0
2005-11-15 11:30:00,85.28,85.29,84.99,85.08,43700.0,85.28,85.29,84.99,85.08,43700.0
2005-11-15 12:00:00,85.07,85.44,85.07,85.41,48400.0,85.07,85.44,85.07,85.41,48400.0
2005-11-15 12:30:00,85.41,85.65,85.37,85.46,16900.0,85.41,85.65,85.37,85.46,16900.0
2005-11-15 13:00:00,85.49,85.55,85.22,85.25,17000.0,85.49,85.55,85.22,85.25,17000.0
2005-11-15 13:30:00,85.21,85.43,85.03,85.08,32900.0,85.21,85.43,85.03,85.08,32900.0
2005-11-15 14:00:00,85.06,85.25,84.98,85.2,40300.0,85.06,85.25,84.98,85.2,40300.0
2005-11-15 14:30:00,85.24,85.36,85.1,85.1,51400.0,85.24,85.36,85.1,85.1,51400.0
2005-11-15 15:00:00,85.16,85.31,85.06,85.19,63800.0,85.16,85.31,85.06,85.19,63800.0
2005-11-15 15:30:00,85.18,85.4,85.1,85.19,69300.0,85.18,85.4,85.1,85.19,69300.0
2005-11-16 09:30:00,85.65,86.05,85.33,85.34,20100.0,85.65,86.05,85.33,85.34,20100.0
2005-11-16 10:00:00,85.34,85.53,85.3,85.53,36200.0,85.34,85.53,85.3,85.53,36200.0
2005-11-16 10:30:00,85.48,85.74,85.25,85.66,28900.0,85.48,85.74,85.25,85.66,28900.0
2005-11-16 11:00:00,85.65,85.65,85.38,85.63,20200.0,85.65,85.65,85.38,85.63,20200.0
2005-11-16 11:30:00,85.64,85.96,85.59,85.82,16300.0,85.64,85.96,85.59,85.82,16300.0
2005-11-16 12:00:00,85.83,85.89,85.75,85.79,10400.0,85.83,85.89,85.75,85.79,10400.0
2005-11-16 12:30:00,85.79,85.82,85.66,85.8,14700.0,85.79,85.82,85.66,85.8,14700.0
2005-11-16 13:00:00,85.79,85.79,85.51,85.68,10000.0,85.79,85.79,85.51,85.68,10000.0
2005-11-16 13:30:00,85.66,85.75,85.45,85.66,45500.0,85.66,85.75,85.45,85.66,45500.0
2005-11-16 14:00:00,85.71,85.71,85.6,85.68,17100.0,85.71,85.71,85.6,85.68,17100.0
2005-11-16 14:30:00,85.68,85.83,85.59,85.82,31300.0,85.68,85.83,85.59,85.82,31300.0
2005-11-16 15:00:00,85.77,85.9,85.7,85.87,27700.0,85.77,85.9,85.7,85.87,27700.0
2005-11-16 15:30:00,85.87,85.93,85.75,85.88,33100.0,85.87,85.93,85.75,85.88,33100.0
2005-11-17 09:30:00,85.95,86.36,85.95,86.16,27600.0,85.95,86.36,85.95,86.16,27600.0
2005-11-17 10:00:00,86.14,86.18,85.96,86.1,60000.0,86.14,86.18,85.96,86.1,60000.0
2005-11-17 10:30:00,86.07,86.25,86.06,86.07,42600.0,86.07,86.25,86.06,86.07,42600.0
2005-11-17 11:00:00,86.01,86.07,85.8,85.8,23600.0,86.01,86.07,85.8,85.8,23600.0
2005-11-17 11:30:00,85.8,85.84,85.63,85.84,19500.0,85.8,85.84,85.63,85.84,19500.0
2005-11-17 12:00:00,85.81,85.93,85.76,85.93,18100.0,85.81,85.93,85.76,85.93,18100.0
2005-11-17 12:30:00,85.93,86.03,85.91,86.0,24200.0,85.93,86.03,85.91,86.0,24200.0
2005-11-17 13:00:00,86.0,86.14,85.82,86.12,27400.0,86.0,86.14,85.82,86.12,27400.0
2005-11-17 13:30:00,86.15,86.28,86.1,86.26,14100.0,86.15,86.28,86.1,86.26,14100.0
2005-11-17 14:00:00,86.25,86.94,86.2,86.86,44300.0,86.25,86.94,86.2,86.86,44300.0
2005-11-17 14:30:00,86.83,87.04,86.74,87.01,37200.0,86.83,87.04,86.74,87.01,37200.0
2005-11-17 15:00:00,87.02,87.27,87.0,87.17,93100.0,87.02,87.27,87.0,87.17,93100.0
2005-11-17 15:30:00,87.15,88.03,87.07,88.0,400500.0,87.15,88.03,87.07,88.0,400500.0
2005-11-18 09:30:00,88.85,88.88,88.13,88.32,124100.0,88.85,88.88,88.13,88.32,124100.0
2005-11-18 10:00:00,88.26,88.5,88.19,88.32,90600.0,88.26,88.5,88.19,88.32,90600.0
2005-11-18 10:30:00,88.34,88.82,88.25,88.42,153600.0,88.34,88.82,88.25,88.42,153600.0
2005-11-18 11:00:00,88.42,88.55,87.81,87.85,82500.0,88.42,88.55,87.81,87.85,82500.0
2005-11-18 11:30:00,87.87,87.87,87.38,87.48,75100.0,87.87,87.87,87.38,87.48,75100.0
2005-11-18 12:00:00,87.46,87.69,87.35,87.56,35700.0,87.46,87.69,87.35,87.56,35700.0
2005-11-18 12:30:00,87.57,87.65,87.47,87.54,24800.0,87.57,87.65,87.47,87.54,24800.0
2005-11-18 13:00:00,87.54,87.68,87.5,87.58,22400.0,87.54,87.68,87.5,87.58,22400.0
2005-11-18 13:30:00,87.61,87.87,87.59,87.85,28400.0,87.61,87.87,87.59,87.85,28400.0
2005-11-18 14:00:00,87.85,88.04,87.74,87.86,44400.0,87.85,88.04,87.74,87.86,44400.0
2005-11-18 14:30:00,87.85,87.95,87.76,87.81,24900.0,87.85,87.95,87.76,87.81,24900.0
2005-11-18 15:00:00,87.85,87.94,87.74,87.9,45900.0,87.85,87.94,87.74,87.9,45900.0
2005-11-18 15:30:00,87.91,88.22,87.88,88.07,77000.0,87.91,88.22,87.88,88.07,77000.0
2005-11-21 09:30:00,87.9,88.2,87.7,88.03,65900.0,87.9,88.2,87.7,88.03,65900.0
2005-11-21 10:00:00,88.05,88.36,87.93,88.23,57000.0,88.05,88.36,87.93,88.23,57000.0
2005-11-21 10:30:00,88.22,89.05,88.17,89.02,75000.0,88.22,89.05,88.17,89.02,75000.0
2005-11-21 11:00:00,89.03,89.09,88.82,88.87,153300.0,89.03,89.09,88.82,88.87,153300.0
2005-11-21 11:30:00,88.87,88.88,88.77,88.85,79900.0,88.87,88.88,88.77,88.85,79900.0
2005-11-21 12:00:00,88.86,88.89,88.77,88.77,61400.0,88.86,88.89,88.77,88.77,61400.0
2005-11-21 12:30:00,88.84,88.88,88.77,88.84,61900.0,88.84,88.88,88.77,88.84,61900.0
2005-11-21 13:00:00,88.84,88.96,88.82,88.91,38600.0,88.84,88.96,88.82,88.91,38600.0
2005-11-21 13:30:00,88.91,88.91,88.77,88.88,36900.0,88.91,88.91,88.77,88.88,36900.0
2005-11-21 14:00:00,88.88,88.89,88.72,88.8,45400.0,88.88,88.89,88.72,88.8,45400.0
2005-11-21 14:30:00,88.8,88.92,88.71,88.8,36200.0,88.8,88.92,88.71,88.8,36200.0
2005-11-21 15:00:00,88.78,89.0,88.76,89.0,41000.0,88.78,89.0,88.76,89.0,41000.0
2005-11-21 15:30:00,89.0,89.34,88.91,89.21,133400.0,89.0,89.34,88.91,89.21,133400.0
2005-11-22 09:30:00,88.44,88.5,87.8,88.09,168400.0,88.44,88.5,87.8,88.09,168400.0
2005-11-22 10:00:00,88.09,88.11,88.0,88.03,54200.0,88.09,88.11,88.0,88.03,54200.0
2005-11-22 10:30:00,88.03,88.15,88.0,88.0,114100.0,88.03,88.15,88.0,88.0,114100.0
2005-11-22 11:00:00,88.04,88.29,88.04,88.1,47100.0,88.04,88.29,88.04,88.1,47100.0
2005-11-22 11:30:00,88.1,88.18,88.09,88.14,32600.0,88.1,88.18,88.09,88.14,32600.0
2005-11-22 12:00:00,88.12,88.19,88.06,88.08,45400.0,88.12,88.19,88.06,88.08,45400.0
2005-11-22 12:30:00,88.07,88.14,88.02,88.14,28000.0,88.07,88.14,88.02,88.14,28000.0
2005-11-22 13:00:00,88.18,88.25,88.09,88.13,31100.0,88.18,88.25,88.09,88.13,31100.0
2005-11-22 13:30:00,88.13,88.3,88.06,88.09,70400.0,88.13,88.3,88.06,88.09,70400.0
2005-11-22 14:00:00,88.09,88.24,88.06,88.21,53000.0,88.09,88.24,88.06,88.21,53000.0
2005-11-22 14:30:00,88.21,88.38,88.16,88.38,60300.0,88.21,88.38,88.16,88.38,60300.0
2005-11-22 15:00:00,88.38,88.55,88.37,88.5,65000.0,88.38,88.55,88.37,88.5,65000.0
2005-11-22 15:30:00,88.52,88.58,88.33,88.48,106800.0,88.52,88.58,88.33,88.48,106800.0
2005-11-23 09:30:00,88.57,88.9,88.5,88.75,76900.0,88.57,88.9,88.5,88.75,76900.0
2005-11-23 10:00:00,88.74,89.14,88.57,88.88,36800.0,88.74,89.14,88.57,88.88,36800.0
2005-11-23 10:30:00,88.89,88.95,88.6,88.77,43100.0,88.89,88.95,88.6,88.77,43100.0
2005-11-23 11:00:00,88.78,88.93,88.5,88.71,51900.0,88.78,88.93,88.5,88.71,51900.0
2005-11-23 11:30:00,88.72,88.77,88.37,88.38,49700.0,88.72,88.77,88.37,88.38,49700.0
2005-11-23 12:00:00,88.38,88.6,88.25,88.52,59400.0,88.38,88.6,88.25,88.52,59400.0
2005-11-23 12:30:00,88.54,88.66,88.37,88.46,41400.0,88.54,88.66,88.37,88.46,41400.0
2005-11-23 13:00:00,88.37,88.67,88.36,88.67,24600.0,88.37,88.67,88.36,88.67,24600.0
2005-11-23 13:30:00,88.68,88.7,88.34,88.61,36300.0,88.68,88.7,88.34,88.61,36300.0
2005-11-23 14:00:00,88.6,88.83,88.57,88.79,25800.0,88.6,88.83,88.57,88.79,25800.0
2005-11-23 14:30:00,88.79,89.0,88.76,88.81,50300.0,88.79,89.0,88.76,88.81,50300.0
2005-11-23 15:00:00,88.82,88.85,88.47,88.58,82400.0,88.82,88.85,88.47,88.58,82400.0
2005-11-23 15:30:00,88.58,88.68,88.45,88.6,87700.0,88.58,88.68,88.45,88.6,87700.0
2005-11-25 09:30:00,88.86,89.12,88.02,88.42,25600.0,88.86,89.12,88.02,88.42,25600.0
2005-11-25 10:00:00,88.43,88.5,88.08,88.37,24900.0,88.43,88.5,88.08,88.37,24900.0
2005-11-25 10:30:00,88.41,88.68,88.4,88.62,13600.0,88.41,88.68,88.4,88.62,13600.0
2005-11-25 11:00:00,88.62,88.89,88.62,88.85,18200.0,88.62,88.89,88.62,88.85,18200.0
2005-11-25 11:30:00,88.81,88.81,88.59,88.79,12100.0,88.81,88.81,88.59,88.79,12100.0
2005-11-25 12:00:00,88.78,88.91,88.67,88.9,15900.0,88.78,88.91,88.67,88.9,15900.0
2005-11-25 12:30:00,88.9,89.15,88.86,88.94,25700.0,88.9,89.15,88.86,88.94,25700.0
2005-11-25 13:00:00,88.94,88.94,88.94,88.94,5900.0,88.94,88.94,88.94,88.94,5900.0
2005-11-25 13:30:00,88.94,88.94,88.94,88.94,100.0,88.94,88.94,88.94,88.94,100.0
2005-11-25 14:00:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
2005-11-25 14:30:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
2005-11-25 15:00:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
2005-11-25 15:30:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
2005-11-28 09:30:00,88.94,89.04,88.47,88.5,36800.0,88.94,89.04,88.47,88.5,36800.0
2005-11-28 10:00:00,88.52,88.71,88.3,88.38,58800.0,88.52,88.71,88.3,88.38,58800.0
2005-11-28 10:30:00,88.38,88.61,88.35,88.6,61600.0,88.38,88.61,88.35,88.6,61600.0
2005-11-28 11:00:00,88.56,88.93,88.56,88.7,33700.0,88.56,88.93,88.56,88.7,33700.0
2005-11-28 11:30:00,88.7,88.73,88.45,88.5,78200.0,88.7,88.73,88.45,88.5,78200.0
2005-11-28 12:00:00,88.46,88.61,88.34,88.38,94200.0,88.46,88.61,88.34,88.38,94200.0
2005-11-28 12:30:00,88.38,88.55,88.34,88.5,71800.0,88.38,88.55,88.34,88.5,71800.0
2005-11-28 13:00:00,88.5,88.56,88.45,88.52,81300.0,88.5,88.56,88.45,88.52,81300.0
2005-11-28 13:30:00,88.52,88.56,88.32,88.33,60200.0,88.52,88.56,88.32,88.33,60200.0
2005-11-28 14:00:00,88.35,88.45,87.93,87.94,84100.0,88.35,88.45,87.93,87.94,84100.0
2005-11-28 14:30:00,87.92,88.15,87.92,88.09,40100.0,87.92,88.15,87.92,88.09,40100.0
2005-11-28 15:00:00,88.04,88.21,87.89,87.98,76400.0,88.04,88.21,87.89,87.98,76400.0
2005-11-28 15:30:00,87.97,88.08,87.87,87.99,100900.0,87.97,88.08,87.87,87.99,100900.0
2005-11-29 09:30:00,88.25,88.25,87.85,88.04,40900.0,88.25,88.25,87.85,88.04,40900.0
2005-11-29 10:00:00,88.02,88.47,88.02,88.38,124900.0,88.02,88.47,88.02,88.38,124900.0
2005-11-29 10:30:00,88.36,88.53,88.19,88.19,67100.0,88.36,88.53,88.19,88.19,67100.0
2005-11-29 11:00:00,88.22,88.31,87.9,88.0,81800.0,88.22,88.31,87.9,88.0,81800.0
2005-11-29 11:30:00,87.99,88.09,87.95,88.07,59200.0,87.99,88.09,87.95,88.07,59200.0
2005-11-29 12:00:00,88.07,88.1,87.93,88.05,72600.0,88.07,88.1,87.93,88.05,72600.0
2005-11-29 12:30:00,88.05,88.15,87.98,88.14,77200.0,88.05,88.15,87.98,88.14,77200.0
2005-11-29 13:00:00,88.18,88.21,88.0,88.03,58400.0,88.18,88.21,88.0,88.03,58400.0
2005-11-29 13:30:00,88.03,88.06,87.91,88.0,106400.0,88.03,88.06,87.91,88.0,106400.0
2005-11-29 14:00:00,88.03,88.2,87.99,88.09,50800.0,88.03,88.2,87.99,88.09,50800.0
2005-11-29 14:30:00,88.09,88.27,88.05,88.15,71800.0,88.09,88.27,88.05,88.15,71800.0
2005-11-29 15:00:00,88.15,88.15,87.99,88.07,38700.0,88.15,88.15,87.99,88.07,38700.0
2005-11-29 15:30:00,88.07,88.07,87.97,88.01,105000.0,88.07,88.07,87.97,88.01,105000.0
2005-11-30 09:30:00,88.25,88.46,88.12,88.15,100100.0,88.25,88.46,88.12,88.15,100100.0
2005-11-30 10:00:00,88.15,88.82,88.1,88.77,85500.0,88.15,88.82,88.1,88.77,85500.0
2005-11-30 10:30:00,88.7,88.7,88.56,88.61,42900.0,88.7,88.7,88.56,88.61,42900.0
2005-11-30 11:00:00,88.61,88.85,88.57,88.85,45200.0,88.61,88.85,88.57,88.85,45200.0
2005-11-30 11:30:00,88.84,88.85,88.31,88.37,52600.0,88.84,88.85,88.31,88.37,52600.0
2005-11-30 12:00:00,88.42,88.44,88.13,88.13,61600.0,88.42,88.44,88.13,88.13,61600.0
2005-11-30 12:30:00,88.09,88.27,88.07,88.27,23700.0,88.09,88.27,88.07,88.27,23700.0
2005-11-30 13:00:00,88.25,88.46,88.23,88.44,56200.0,88.25,88.46,88.23,88.44,56200.0
2005-11-30 13:30:00,88.42,88.54,88.36,88.41,36000.0,88.42,88.54,88.36,88.41,36000.0
2005-11-30 14:00:00,88.38,88.71,88.38,88.7,65700.0,88.38,88.71,88.38,88.7,65700.0
2005-11-30 14:30:00,88.7,88.7,88.49,88.69,61200.0,88.7,88.7,88.49,88.69,61200.0
2005-11-30 15:00:00,88.69,88.82,88.51,88.66,137800.0,88.69,88.82,88.51,88.66,137800.0
2005-11-30 15:30:00,88.67,89.13,88.56,89.07,349600.0,88.67,89.13,88.56,89.07,349600.0
2005-12-01 09:30:00,89.06,89.06,88.36,88.66,101100.0,89.06,89.06,88.36,88.66,101100.0
2005-12-01 10:00:00,88.73,88.85,88.24,88.27,60600.0,88.73,88.85,88.24,88.27,60600.0
2005-12-01 10:30:00,88.27,88.64,88.25,88.6,61000.0,88.27,88.64,88.25,88.6,61000.0
2005-12-01 11:00:00,88.59,88.63,88.48,88.6,56600.0,88.59,88.63,88.48,88.6,56600.0
2005-12-01 11:30:00,88.58,89.01,88.57,88.96,38800.0,88.58,89.01,88.57,88.96,38800.0
2005-12-01 12:00:00,88.95,89.24,88.92,89.24,30100.0,88.95,89.24,88.92,89.24,30100.0
2005-12-01 12:30:00,89.24,89.65,89.24,89.58,107200.0,89.24,89.65,89.24,89.58,107200.0
2005-12-01 13:00:00,89.58,89.72,89.51,89.67,82600.0,89.58,89.72,89.51,89.67,82600.0
2005-12-01 13:30:00,89.68,89.83,89.54,89.7,68600.0,89.68,89.83,89.54,89.7,68600.0
2005-12-01 14:00:00,89.69,89.83,89.56,89.83,46300.0,89.69,89.83,89.56,89.83,46300.0
2005-12-01 14:30:00,89.77,89.82,89.6,89.76,72700.0,89.77,89.82,89.6,89.76,72700.0
2005-12-01 15:00:00,89.78,89.79,89.39,89.51,104400.0,89.78,89.79,89.39,89.51,104400.0
2005-12-01 15:30:00,89.51,89.69,89.36,89.46,75600.0,89.51,89.69,89.36,89.46,75600.0
2005-12-02 09:30:00,89.15,89.15,88.54,88.69,169200.0,89.15,89.15,88.54,88.69,169200.0
2005-12-02 10:00:00,88.66,88.79,88.51,88.6,112500.0,88.66,88.79,88.51,88.6,112500.0
2005-12-02 10:30:00,88.6,88.86,88.46,88.47,83700.0,88.6,88.86,88.46,88.47,83700.0
2005-12-02 11:00:00,88.5,88.86,88.3,88.8,51000.0,88.5,88.86,88.3,88.8,51000.0
2005-12-02 11:30:00,88.82,89.06,88.81,88.96,30100.0,88.82,89.06,88.81,88.96,30100.0
2005-12-02 12:00:00,88.97,89.04,88.87,88.96,36800.0,88.97,89.04,88.87,88.96,36800.0
2005-12-02 12:30:00,88.98,89.18,88.95,89.02,65700.0,88.98,89.18,88.95,89.02,65700.0
2005-12-02 13:00:00,89.02,89.02,88.82,89.02,33400.0,89.02,89.02,88.82,89.02,33400.0
2005-12-02 13:30:00,89.02,89.13,89.02,89.1,16400.0,89.02,89.13,89.02,89.1,16400.0
2005-12-02 14:00:00,89.09,89.16,88.89,89.1,16300.0,89.09,89.16,88.89,89.1,16300.0
2005-12-02 14:30:00,89.15,89.19,88.93,89.04,17400.0,89.15,89.19,88.93,89.04,17400.0
2005-12-02 15:00:00,89.03,89.1,88.79,89.02,33900.0,89.03,89.1,88.79,89.02,33900.0
2005-12-02 15:30:00,89.03,89.15,88.97,89.03,53400.0,89.03,89.15,88.97,89.03,53400.0
2005-12-05 09:30:00,88.6,88.6,87.1,87.49,103200.0,88.6,88.6,87.1,87.49,103200.0
2005-12-05 10:00:00,87.43,87.43,86.5,86.64,77000.0,87.43,87.43,86.5,86.64,77000.0
2005-12-05 10:30:00,86.64,87.08,86.6,87.05,62900.0,86.64,87.08,86.6,87.05,62900.0
2005-12-05 11:00:00,87.03,87.19,86.84,87.01,37500.0,87.03,87.19,86.84,87.01,37500.0
2005-12-05 11:30:00,87.0,87.36,87.0,87.33,35400.0,87.0,87.36,87.0,87.33,35400.0
2005-12-05 12:00:00,87.31,87.5,87.27,87.5,14900.0,87.31,87.5,87.27,87.5,14900.0
2005-12-05 12:30:00,87.51,87.78,87.33,87.34,24400.0,87.51,87.78,87.33,87.34,24400.0
2005-12-05 13:00:00,87.34,87.5,87.29,87.49,20200.0,87.34,87.5,87.29,87.49,20200.0
2005-12-05 13:30:00,87.48,87.49,87.11,87.2,26400.0,87.48,87.49,87.11,87.2,26400.0
2005-12-05 14:00:00,87.2,87.23,86.77,86.8,36000.0,87.2,87.23,86.77,86.8,36000.0
2005-12-05 14:30:00,86.8,87.36,86.7,87.36,53900.0,86.8,87.36,86.7,87.36,53900.0
2005-12-05 15:00:00,87.36,87.36,86.9,86.92,61000.0,87.36,87.36,86.9,86.92,61000.0
2005-12-05 15:30:00,86.93,86.99,86.74,86.94,132900.0,86.93,86.99,86.74,86.94,132900.0
2005-12-06 09:30:00,87.25,89.95,87.25,89.54,276100.0,87.25,89.95,87.25,89.54,276100.0
2005-12-06 10:00:00,89.54,89.83,88.01,88.8,250600.0,89.54,89.83,88.01,88.8,250600.0
2005-12-06 10:30:00,88.9,89.63,88.5,89.28,156800.0,88.9,89.63,88.5,89.28,156800.0
2005-12-06 11:00:00,89.26,91.53,89.26,91.2,320100.0,89.26,91.53,89.26,91.2,320100.0
2005-12-06 11:30:00,91.17,92.16,90.45,91.39,290000.0,91.17,92.16,90.45,91.39,290000.0
2005-12-06 12:00:00,91.35,91.35,90.8,90.81,108800.0,91.35,91.35,90.8,90.81,108800.0
2005-12-06 12:30:00,90.85,91.14,90.5,91.14,54000.0,90.85,91.14,90.5,91.14,54000.0
2005-12-06 13:00:00,91.14,91.5,91.01,91.44,83900.0,91.14,91.5,91.01,91.44,83900.0
2005-12-06 13:30:00,91.44,92.14,91.43,91.81,170100.0,91.44,92.14,91.43,91.81,170100.0
2005-12-06 14:00:00,91.82,92.69,91.81,92.09,234800.0,91.82,92.69,91.81,92.09,234800.0
2005-12-06 14:30:00,92.13,93.01,92.13,92.83,308800.0,92.13,93.01,92.13,92.83,308800.0
2005-12-06 15:00:00,92.84,93.28,92.57,92.7,459400.0,92.84,93.28,92.57,92.7,459400.0
2005-12-06 15:30:00,92.74,93.28,92.54,92.84,403000.0,92.74,93.28,92.54,92.84,403000.0
2005-12-07 09:30:00,92.7,93.25,92.1,92.92,163400.0,92.7,93.25,92.1,92.92,163400.0
2005-12-07 10:00:00,92.93,94.1,92.75,94.1,368400.0,92.93,94.1,92.75,94.1,368400.0
2005-12-07 10:30:00,94.09,94.19,93.3,93.37,211200.0,94.09,94.19,93.3,93.37,211200.0
2005-12-07 11:00:00,93.37,93.94,93.12,93.64,161600.0,93.37,93.94,93.12,93.64,161600.0
2005-12-07 11:30:00,93.68,93.86,93.51,93.77,100400.0,93.68,93.86,93.51,93.77,100400.0
2005-12-07 12:00:00,93.78,93.85,93.24,93.36,62600.0,93.78,93.85,93.24,93.36,62600.0
2005-12-07 12:30:00,93.39,93.76,93.32,93.76,77200.0,93.39,93.76,93.32,93.76,77200.0
2005-12-07 13:00:00,93.75,93.83,93.53,93.65,77000.0,93.75,93.83,93.53,93.65,77000.0
2005-12-07 13:30:00,93.65,93.76,93.31,93.38,105600.0,93.65,93.76,93.31,93.38,105600.0
2005-12-07 14:00:00,93.37,93.37,93.01,93.17,107600.0,93.37,93.37,93.01,93.17,107600.0
2005-12-07 14:30:00,93.14,93.65,93.07,93.55,52700.0,93.14,93.65,93.07,93.55,52700.0
2005-12-07 15:00:00,93.5,93.76,93.43,93.67,112400.0,93.5,93.76,93.43,93.67,112400.0
2005-12-07 15:30:00,93.67,94.25,93.55,94.2,233700.0,93.67,94.25,93.55,94.2,233700.0
2005-12-08 09:30:00,94.26,95.3,94.1,94.33,133600.0,94.26,95.3,94.1,94.33,133600.0
2005-12-08 10:00:00,94.37,94.83,93.9,94.77,93700.0,94.37,94.83,93.9,94.77,93700.0
2005-12-08 10:30:00,94.76,95.24,94.5,95.23,124400.0,94.76,95.24,94.5,95.23,124400.0
2005-12-08 11:00:00,95.21,95.49,94.93,95.19,142000.0,95.21,95.49,94.93,95.19,142000.0
2005-12-08 11:30:00,95.2,95.26,95.13,95.2,139800.0,95.2,95.26,95.13,95.2,139800.0
2005-12-08 12:00:00,95.15,95.16,94.92,94.93,135300.0,95.15,95.16,94.92,94.93,135300.0
2005-12-08 12:30:00,94.93,94.95,94.64,94.76,100900.0,94.93,94.95,94.64,94.76,100900.0
2005-12-08 13:00:00,94.77,94.97,94.33,94.59,123500.0,94.77,94.97,94.33,94.59,123500.0
2005-12-08 13:30:00,94.59,94.69,94.5,94.56,148600.0,94.59,94.69,94.5,94.56,148600.0
2005-12-08 14:00:00,94.6,94.6,94.35,94.39,100400.0,94.6,94.6,94.35,94.39,100400.0
2005-12-08 14:30:00,94.39,94.39,93.94,94.04,112100.0,94.39,94.39,93.94,94.04,112100.0
2005-12-08 15:00:00,94.05,94.1,93.68,93.8,124800.0,94.05,94.1,93.68,93.8,124800.0
2005-12-08 15:30:00,93.79,94.16,93.71,94.02,148400.0,93.79,94.16,93.71,94.02,148400.0
2005-12-09 09:30:00,94.15,94.45,93.51,93.56,80900.0,94.15,94.45,93.51,93.56,80900.0
2005-12-09 10:00:00,93.57,93.57,92.9,93.12,47500.0,93.57,93.57,92.9,93.12,47500.0
2005-12-09 10:30:00,93.18,93.46,93.05,93.43,25200.0,93.18,93.46,93.05,93.43,25200.0
2005-12-09 11:00:00,93.43,93.74,93.29,93.63,31800.0,93.43,93.74,93.29,93.63,31800.0
2005-12-09 11:30:00,93.62,93.74,93.04,93.13,40300.0,93.62,93.74,93.04,93.13,40300.0
2005-12-09 12:00:00,93.08,93.76,93.08,93.76,32300.0,93.08,93.76,93.08,93.76,32300.0
2005-12-09 12:30:00,93.77,93.98,93.56,93.89,60600.0,93.77,93.98,93.56,93.89,60600.0
2005-12-09 13:00:00,93.9,94.06,93.81,94.01,48800.0,93.9,94.06,93.81,94.01,48800.0
2005-12-09 13:30:00,94.05,94.6,94.05,94.45,52300.0,94.05,94.6,94.05,94.45,52300.0
2005-12-09 14:00:00,94.44,94.61,94.32,94.55,32000.0,94.44,94.61,94.32,94.55,32000.0
2005-12-09 14:30:00,94.55,94.55,94.23,94.28,41200.0,94.55,94.55,94.23,94.28,41200.0
2005-12-09 15:00:00,94.29,94.56,94.22,94.53,63400.0,94.29,94.56,94.22,94.53,63400.0
2005-12-09 15:30:00,94.56,94.63,94.29,94.35,81700.0,94.56,94.63,94.29,94.35,81700.0
2005-12-12 09:30:00,94.63,94.69,94.2,94.25,59700.0,94.63,94.69,94.2,94.25,59700.0
2005-12-12 10:00:00,94.25,94.34,94.1,94.22,63100.0,94.25,94.34,94.1,94.22,63100.0
2005-12-12 10:30:00,94.21,94.21,93.5,93.61,83300.0,94.21,94.21,93.5,93.61,83300.0
2005-12-12 11:00:00,93.61,93.71,93.49,93.51,52700.0,93.61,93.71,93.49,93.51,52700.0
2005-12-12 11:30:00,93.51,93.65,93.45,93.45,60300.0,93.51,93.65,93.45,93.45,60300.0
2005-12-12 12:00:00,93.46,93.56,93.39,93.4,30600.0,93.46,93.56,93.39,93.4,30600.0
2005-12-12 12:30:00,93.38,93.38,93.21,93.24,59200.0,93.38,93.38,93.21,93.24,59200.0
2005-12-12 13:00:00,93.23,93.23,93.04,93.19,34500.0,93.23,93.23,93.04,93.19,34500.0
2005-12-12 13:30:00,93.14,93.36,93.09,93.36,26900.0,93.14,93.36,93.09,93.36,26900.0
2005-12-12 14:00:00,93.35,93.37,93.16,93.27,29600.0,93.35,93.37,93.16,93.27,29600.0
2005-12-12 14:30:00,93.28,93.48,93.27,93.37,26800.0,93.28,93.48,93.27,93.37,26800.0
2005-12-12 15:00:00,93.35,93.35,93.06,93.08,66800.0,93.35,93.35,93.06,93.08,66800.0
2005-12-12 15:30:00,93.08,93.15,92.98,92.98,146000.0,93.08,93.15,92.98,92.98,146000.0
2005-12-13 09:30:00,92.85,92.85,91.68,91.72,119700.0,92.85,92.85,91.68,91.72,119700.0
2005-12-13 10:00:00,91.72,91.94,91.44,91.88,148700.0,91.72,91.94,91.44,91.88,148700.0
2005-12-13 10:30:00,91.88,92.15,91.78,91.9,87100.0,91.88,92.15,91.78,91.9,87100.0
2005-12-13 11:00:00,91.93,92.16,91.91,92.03,72900.0,91.93,92.16,91.91,92.03,72900.0
2005-12-13 11:30:00,92.03,92.07,91.72,91.76,50100.0,92.03,92.07,91.72,91.76,50100.0
2005-12-13 12:00:00,91.76,92.06,91.71,91.92,55700.0,91.76,92.06,91.71,91.92,55700.0
2005-12-13 12:30:00,91.92,91.93,91.76,91.84,34000.0,91.92,91.93,91.76,91.84,34000.0
2005-12-13 13:00:00,91.83,91.96,91.82,91.89,66900.0,91.83,91.96,91.82,91.89,66900.0
2005-12-13 13:30:00,91.91,91.91,91.71,91.72,35600.0,91.91,91.91,91.71,91.72,35600.0
2005-12-13 14:00:00,91.66,92.82,91.66,92.74,75600.0,91.66,92.82,91.66,92.74,75600.0
2005-12-13 14:30:00,92.74,93.0,92.65,92.91,122000.0,92.74,93.0,92.65,92.91,122000.0
2005-12-13 15:00:00,92.91,93.05,92.67,92.86,125900.0,92.91,93.05,92.67,92.86,125900.0
2005-12-13 15:30:00,92.8,93.01,92.51,92.65,177100.0,92.8,93.01,92.51,92.65,177100.0
2005-12-14 09:30:00,92.55,93.45,92.55,93.44,68300.0,92.55,93.45,92.55,93.44,68300.0
2005-12-14 10:00:00,93.44,93.44,93.08,93.3,57800.0,93.44,93.44,93.08,93.3,57800.0
2005-12-14 10:30:00,93.3,93.45,93.19,93.31,55600.0,93.3,93.45,93.19,93.31,55600.0
2005-12-14 11:00:00,93.33,93.49,93.23,93.45,52600.0,93.33,93.49,93.23,93.45,52600.0
2005-12-14 11:30:00,93.46,93.88,93.3,93.85,76600.0,93.46,93.88,93.3,93.85,76600.0
2005-12-14 12:00:00,93.85,94.15,93.67,93.92,50300.0,93.85,94.15,93.67,93.92,50300.0
2005-12-14 12:30:00,93.93,94.72,93.92,94.7,94200.0,93.93,94.72,93.92,94.7,94200.0
2005-12-14 13:00:00,94.71,94.83,94.49,94.53,240800.0,94.71,94.83,94.49,94.53,240800.0
2005-12-14 13:30:00,94.53,94.97,94.5,94.56,188400.0,94.53,94.97,94.5,94.56,188400.0
2005-12-14 14:00:00,94.57,94.68,94.37,94.49,106900.0,94.57,94.68,94.37,94.49,106900.0
2005-12-14 14:30:00,94.49,94.54,94.25,94.54,103700.0,94.49,94.54,94.25,94.54,103700.0
2005-12-14 15:00:00,94.56,94.66,94.37,94.47,123600.0,94.56,94.66,94.37,94.47,123600.0
2005-12-14 15:30:00,94.47,94.6,94.35,94.55,139200.0,94.47,94.6,94.35,94.55,139200.0
2005-12-15 09:30:00,94.66,94.76,93.65,93.71,68800.0,94.66,94.76,93.65,93.71,68800.0
2005-12-15 10:00:00,93.82,94.01,93.1,93.5,69100.0,93.82,94.01,93.1,93.5,69100.0
2005-12-15 10:30:00,93.46,93.48,93.18,93.2,59000.0,93.46,93.48,93.18,93.2,59000.0
2005-12-15 11:00:00,93.2,93.32,92.99,93.02,90300.0,93.2,93.32,92.99,93.02,90300.0
2005-12-15 11:30:00,93.14,93.43,92.93,92.97,38400.0,93.14,93.43,92.93,92.97,38400.0
2005-12-15 12:00:00,92.9,93.15,92.82,93.15,39800.0,92.9,93.15,92.82,93.15,39800.0
2005-12-15 12:30:00,93.15,93.27,92.83,92.92,1068300.0,93.15,93.27,92.83,92.92,1068300.0
2005-12-15 13:00:00,92.89,93.0,92.59,92.94,43600.0,92.89,93.0,92.59,92.94,43600.0
2005-12-15 13:30:00,92.94,93.55,92.94,93.44,54300.0,92.94,93.55,92.94,93.44,54300.0
2005-12-15 14:00:00,93.43,93.47,93.04,93.06,41400.0,93.43,93.47,93.04,93.06,41400.0
2005-12-15 14:30:00,93.06,93.14,92.82,92.96,31000.0,93.06,93.14,92.82,92.96,31000.0
2005-12-15 15:00:00,92.95,93.32,92.9,93.12,72700.0,92.95,93.32,92.9,93.12,72700.0
2005-12-15 15:30:00,93.07,93.07,92.68,92.95,126700.0,93.07,93.07,92.68,92.95,126700.0
2005-12-16 09:30:00,92.95,93.49,92.25,93.18,166100.0,92.95,93.49,92.25,93.18,166100.0
2005-12-16 10:00:00,93.13,93.34,92.99,93.1,105000.0,93.13,93.34,92.99,93.1,105000.0
2005-12-16 10:30:00,93.11,93.15,92.85,93.04,62100.0,93.11,93.15,92.85,93.04,62100.0
2005-12-16 11:00:00,93.05,93.17,92.98,93.07,50200.0,93.05,93.17,92.98,93.07,50200.0
2005-12-16 11:30:00,93.05,93.11,92.67,92.68,84200.0,93.05,93.11,92.67,92.68,84200.0
2005-12-16 12:00:00,92.68,92.69,92.43,92.43,34800.0,92.68,92.69,92.43,92.43,34800.0
2005-12-16 12:30:00,92.4,92.4,92.25,92.26,36300.0,92.4,92.4,92.25,92.26,36300.0
2005-12-16 13:00:00,92.26,92.27,92.05,92.11,43000.0,92.26,92.27,92.05,92.11,43000.0
2005-12-16 13:30:00,92.12,92.35,92.09,92.35,31300.0,92.12,92.35,92.09,92.35,31300.0
2005-12-16 14:00:00,92.35,92.44,92.34,92.35,32700.0,92.35,92.44,92.34,92.35,32700.0
2005-12-16 14:30:00,92.31,92.43,92.13,92.13,57700.0,92.31,92.43,92.13,92.13,57700.0
2005-12-16 15:00:00,92.07,92.18,91.97,92.18,46500.0,92.07,92.18,91.97,92.18,46500.0
2005-12-16 15:30:00,92.18,92.29,91.97,92.16,77500.0,92.18,92.29,91.97,92.16,77500.0
2005-12-19 09:30:00,92.18,92.19,91.41,91.76,132600.0,92.18,92.19,91.41,91.76,132600.0
2005-12-19 10:00:00,91.75,92.52,91.75,92.44,97200.0,91.75,92.52,91.75,92.44,97200.0
2005-12-19 10:30:00,92.44,92.58,92.21,92.46,40400.0,92.44,92.58,92.21,92.46,40400.0
2005-12-19 11:00:00,92.48,92.73,92.41,92.71,64400.0,92.48,92.73,92.41,92.71,64400.0
2005-12-19 11:30:00,92.72,92.88,92.57,92.77,37500.0,92.72,92.88,92.57,92.77,37500.0
2005-12-19 12:00:00,92.77,92.98,92.6,92.98,35000.0,92.77,92.98,92.6,92.98,35000.0
2005-12-19 12:30:00,92.96,93.14,92.75,92.88,51500.0,92.96,93.14,92.75,92.88,51500.0
2005-12-19 13:00:00,92.87,92.88,92.37,92.38,36800.0,92.87,92.88,92.37,92.38,36800.0
2005-12-19 13:30:00,92.38,92.41,92.0,92.18,32200.0,92.38,92.41,92.0,92.18,32200.0
2005-12-19 14:00:00,92.13,92.46,92.13,92.37,46300.0,92.13,92.46,92.13,92.37,46300.0
2005-12-19 14:30:00,92.34,92.42,92.11,92.12,24300.0,92.34,92.42,92.11,92.12,24300.0
2005-12-19 15:00:00,92.12,92.17,91.92,91.95,36200.0,92.12,92.17,91.92,91.95,36200.0
2005-12-19 15:30:00,91.93,92.04,91.79,92.0,51000.0,91.93,92.04,91.79,92.0,51000.0
2005-12-20 09:30:00,91.97,92.77,91.97,92.3,85600.0,91.97,92.77,91.97,92.3,85600.0
2005-12-20 10:00:00,92.32,92.44,91.56,91.56,53600.0,92.32,92.44,91.56,91.56,53600.0
2005-12-20 10:30:00,91.58,92.55,91.58,92.34,142800.0,91.58,92.55,91.58,92.34,142800.0
2005-12-20 11:00:00,92.27,92.52,91.93,92.21,53900.0,92.27,92.52,91.93,92.21,53900.0
2005-12-20 11:30:00,92.21,92.65,92.2,92.39,59200.0,92.21,92.65,92.2,92.39,59200.0
2005-12-20 12:00:00,92.41,92.74,92.26,92.54,52300.0,92.41,92.74,92.26,92.54,52300.0
2005-12-20 12:30:00,92.52,92.72,92.4,92.72,65500.0,92.52,92.72,92.4,92.72,65500.0
2005-12-20 13:00:00,92.72,92.94,92.64,92.9,33000.0,92.72,92.94,92.64,92.9,33000.0
2005-12-20 13:30:00,92.88,93.12,92.79,92.82,79400.0,92.88,93.12,92.79,92.82,79400.0
2005-12-20 14:00:00,92.82,92.88,92.37,92.45,44500.0,92.82,92.88,92.37,92.45,44500.0
2005-12-20 14:30:00,92.44,92.73,92.38,92.52,41100.0,92.44,92.73,92.38,92.52,41100.0
2005-12-20 15:00:00,92.56,92.68,92.26,92.31,48200.0,92.56,92.68,92.26,92.31,48200.0
2005-12-20 15:30:00,92.32,92.7,92.26,92.55,81000.0,92.32,92.7,92.26,92.55,81000.0
2005-12-21 09:30:00,92.72,92.91,92.39,92.8,34500.0,92.72,92.91,92.39,92.8,34500.0
2005-12-21 10:00:00,92.84,92.94,92.71,92.72,18200.0,92.84,92.94,92.71,92.72,18200.0
2005-12-21 10:30:00,92.73,92.81,92.37,92.58,26600.0,92.73,92.81,92.37,92.58,26600.0
2005-12-21 11:00:00,92.59,92.66,92.5,92.63,23600.0,92.59,92.66,92.5,92.63,23600.0
2005-12-21 11:30:00,92.63,93.32,92.6,93.3,54300.0,92.63,93.32,92.6,93.3,54300.0
2005-12-21 12:00:00,93.3,93.35,93.25,93.31,25400.0,93.3,93.35,93.25,93.31,25400.0
2005-12-21 12:30:00,93.31,93.55,93.3,93.31,41100.0,93.31,93.55,93.3,93.31,41100.0
2005-12-21 13:00:00,93.31,93.39,93.23,93.3,38000.0,93.31,93.39,93.23,93.3,38000.0
2005-12-21 13:30:00,93.31,93.34,92.85,92.89,67000.0,93.31,93.34,92.85,92.89,67000.0
2005-12-21 14:00:00,92.87,92.9,92.67,92.87,17300.0,92.87,92.9,92.67,92.87,17300.0
2005-12-21 14:30:00,92.86,92.92,92.4,92.43,22500.0,92.86,92.92,92.4,92.43,22500.0
2005-12-21 15:00:00,92.42,92.47,92.13,92.16,131500.0,92.42,92.47,92.13,92.16,131500.0
2005-12-21 15:30:00,92.2,92.39,92.13,92.25,71200.0,92.2,92.39,92.13,92.25,71200.0
2005-12-22 09:30:00,92.45,92.7,91.95,91.95,34700.0,92.45,92.7,91.95,91.95,34700.0
2005-12-22 10:00:00,91.95,92.02,91.76,91.93,22200.0,91.95,92.02,91.76,91.93,22200.0
2005-12-22 10:30:00,91.92,92.26,91.89,92.08,20900.0,91.92,92.26,91.89,92.08,20900.0
2005-12-22 11:00:00,92.09,92.25,91.92,92.06,21000.0,92.09,92.25,91.92,92.06,21000.0
2005-12-22 11:30:00,92.03,92.04,91.98,92.01,9700.0,92.03,92.04,91.98,92.01,9700.0
2005-12-22 12:00:00,92.05,92.08,91.97,92.05,8800.0,92.05,92.08,91.97,92.05,8800.0
2005-12-22 12:30:00,92.06,92.06,91.89,91.95,17600.0,92.06,92.06,91.89,91.95,17600.0
2005-12-22 13:00:00,91.99,92.19,91.99,92.07,18300.0,91.99,92.19,91.99,92.07,18300.0
2005-12-22 13:30:00,92.07,92.17,92.02,92.1,16200.0,92.07,92.17,92.02,92.1,16200.0
2005-12-22 14:00:00,92.04,92.15,91.9,92.11,24300.0,92.04,92.15,91.9,92.11,24300.0
2005-12-22 14:30:00,92.11,92.14,91.99,92.1,22300.0,92.11,92.14,91.99,92.1,22300.0
2005-12-22 15:00:00,92.1,92.12,92.0,92.11,40000.0,92.1,92.12,92.0,92.11,40000.0
2005-12-22 15:30:00,92.13,92.32,92.07,92.13,55300.0,92.13,92.32,92.07,92.13,55300.0
2005-12-23 09:30:00,92.22,92.93,92.2,92.77,16600.0,92.22,92.93,92.2,92.77,16600.0
2005-12-23 10:00:00,92.71,92.85,92.55,92.83,9700.0,92.71,92.85,92.55,92.83,9700.0
2005-12-23 10:30:00,92.87,92.9,92.35,92.35,30500.0,92.87,92.9,92.35,92.35,30500.0
2005-12-23 11:00:00,92.34,92.52,92.25,92.36,26600.0,92.34,92.52,92.25,92.36,26600.0
2005-12-23 11:30:00,92.29,92.31,92.12,92.2,32100.0,92.29,92.31,92.12,92.2,32100.0
2005-12-23 12:00:00,92.18,92.22,92.07,92.2,24000.0,92.18,92.22,92.07,92.2,24000.0
2005-12-23 12:30:00,92.24,92.31,92.21,92.27,71500.0,92.24,92.31,92.21,92.27,71500.0
2005-12-23 13:00:00,92.27,92.36,92.11,92.13,28300.0,92.27,92.36,92.11,92.13,28300.0
2005-12-23 13:30:00,92.13,92.43,92.13,92.35,70600.0,92.13,92.43,92.13,92.35,70600.0
2005-12-23 14:00:00,92.34,92.37,92.16,92.18,17500.0,92.34,92.37,92.16,92.18,17500.0
2005-12-23 14:30:00,92.21,92.52,92.2,92.44,21900.0,92.21,92.52,92.2,92.44,21900.0
2005-12-23 15:00:00,92.44,92.51,92.23,92.36,30200.0,92.44,92.51,92.23,92.36,30200.0
2005-12-23 15:30:00,92.35,92.52,92.32,92.42,60900.0,92.35,92.52,92.32,92.42,60900.0
2005-12-27 09:30:00,92.64,92.85,92.55,92.83,21700.0,92.64,92.85,92.55,92.83,21700.0
2005-12-27 10:00:00,92.84,92.84,92.58,92.7,22700.0,92.84,92.84,92.58,92.7,22700.0
2005-12-27 10:30:00,92.75,92.99,92.49,92.59,27700.0,92.75,92.99,92.49,92.59,27700.0
2005-12-27 11:00:00,92.53,92.69,92.35,92.36,13800.0,92.53,92.69,92.35,92.36,13800.0
2005-12-27 11:30:00,92.32,92.32,91.97,91.98,43900.0,92.32,92.32,91.97,91.98,43900.0
2005-12-27 12:00:00,91.94,92.08,91.83,92.0,30800.0,91.94,92.08,91.83,92.0,30800.0
2005-12-27 12:30:00,92.0,92.19,92.0,92.03,51200.0,92.0,92.19,92.0,92.03,51200.0
2005-12-27 13:00:00,92.04,92.04,91.57,91.72,29400.0,92.04,92.04,91.57,91.72,29400.0
2005-12-27 13:30:00,91.72,91.72,91.57,91.66,35700.0,91.72,91.72,91.57,91.66,35700.0
2005-12-27 14:00:00,91.66,91.88,91.66,91.87,40600.0,91.66,91.88,91.66,91.87,40600.0
2005-12-27 14:30:00,91.88,92.03,91.74,91.81,51800.0,91.88,92.03,91.74,91.81,51800.0
2005-12-27 15:00:00,91.78,91.92,91.65,91.92,26000.0,91.78,91.92,91.65,91.92,26000.0
2005-12-27 15:30:00,91.88,91.92,91.55,91.62,53500.0,91.88,91.92,91.55,91.62,53500.0
2005-12-28 09:30:00,91.65,92.15,91.65,91.91,49000.0,91.65,92.15,91.65,91.91,49000.0
2005-12-28 10:00:00,91.9,92.17,91.9,91.94,53300.0,91.9,92.17,91.9,91.94,53300.0
2005-12-28 10:30:00,91.95,92.07,91.87,91.96,54100.0,91.95,92.07,91.87,91.96,54100.0
2005-12-28 11:00:00,91.96,92.35,91.94,92.33,27000.0,91.96,92.35,91.94,92.33,27000.0
2005-12-28 11:30:00,92.33,92.57,92.24,92.41,26500.0,92.33,92.57,92.24,92.41,26500.0
2005-12-28 12:00:00,92.46,92.65,92.43,92.52,27200.0,92.46,92.65,92.43,92.52,27200.0
2005-12-28 12:30:00,92.53,92.54,92.28,92.47,13600.0,92.53,92.54,92.28,92.47,13600.0
2005-12-28 13:00:00,92.47,92.47,92.24,92.29,16900.0,92.47,92.47,92.24,92.29,16900.0
2005-12-28 13:30:00,92.29,92.45,92.14,92.25,18600.0,92.29,92.45,92.14,92.25,18600.0
2005-12-28 14:00:00,92.24,92.46,92.23,92.31,33400.0,92.24,92.46,92.23,92.31,33400.0
2005-12-28 14:30:00,92.31,92.47,92.26,92.32,52300.0,92.31,92.47,92.26,92.32,52300.0
2005-12-28 15:00:00,92.32,92.44,92.28,92.39,24300.0,92.32,92.44,92.28,92.39,24300.0
2005-12-28 15:30:00,92.39,92.39,92.01,92.01,48000.0,92.39,92.39,92.01,92.01,48000.0
2005-12-29 09:30:00,91.8,92.09,91.56,92.04,44900.0,91.8,92.09,91.56,92.04,44900.0
2005-12-29 10:00:00,92.04,92.18,91.69,91.77,37700.0,92.04,92.18,91.69,91.77,37700.0
2005-12-29 10:30:00,91.8,92.14,91.71,91.99,34700.0,91.8,92.14,91.71,91.99,34700.0
2005-12-29 11:00:00,91.99,92.12,91.85,91.99,38600.0,91.99,92.12,91.85,91.99,38600.0
2005-12-29 11:30:00,91.99,92.18,91.99,92.15,26200.0,91.99,92.18,91.99,92.15,26200.0
2005-12-29 12:00:00,92.15,92.26,92.07,92.22,30100.0,92.15,92.26,92.07,92.22,30100.0
2005-12-29 12:30:00,92.2,92.34,92.16,92.25,24900.0,92.2,92.34,92.16,92.25,24900.0
2005-12-29 13:00:00,92.26,92.43,92.15,92.15,51100.0,92.26,92.43,92.15,92.15,51100.0
2005-12-29 13:30:00,92.16,92.43,92.15,92.41,18200.0,92.16,92.43,92.15,92.41,18200.0
2005-12-29 14:00:00,92.41,92.53,92.41,92.5,32600.0,92.41,92.53,92.41,92.5,32600.0
2005-12-29 14:30:00,92.51,92.92,92.51,92.91,51700.0,92.51,92.92,92.51,92.91,51700.0
2005-12-29 15:00:00,92.89,92.97,92.28,92.35,84400.0,92.89,92.97,92.28,92.35,84400.0
2005-12-29 15:30:00,92.37,92.62,92.35,92.43,91300.0,92.37,92.62,92.35,92.43,91300.0
2005-12-30 09:30:00,92.17,92.9,92.03,92.81,38100.0,92.17,92.9,92.03,92.81,38100.0
2005-12-30 10:00:00,92.73,92.73,92.17,92.17,31100.0,92.73,92.73,92.17,92.17,31100.0
2005-12-30 10:30:00,92.18,92.2,91.87,91.89,18600.0,92.18,92.2,91.87,91.89,18600.0
2005-12-30 11:00:00,91.9,92.26,91.81,92.26,24100.0,91.9,92.26,91.81,92.26,24100.0
2005-12-30 11:30:00,92.25,92.25,91.96,91.96,20100.0,92.25,92.25,91.96,91.96,20100.0
2005-12-30 12:00:00,91.97,91.99,91.75,91.8,7200.0,91.97,91.99,91.75,91.8,7200.0
2005-12-30 12:30:00,91.79,91.94,91.7,91.72,8600.0,91.79,91.94,91.7,91.72,8600.0
2005-12-30 13:00:00,91.72,91.86,91.56,91.56,10000.0,91.72,91.86,91.56,91.56,10000.0
2005-12-30 13:30:00,91.56,91.73,91.54,91.58,11400.0,91.56,91.73,91.54,91.58,11400.0
2005-12-30 14:00:00,91.58,91.8,91.56,91.79,41200.0,91.58,91.8,91.56,91.79,41200.0
2005-12-30 14:30:00,91.79,91.87,91.64,91.83,29500.0,91.79,91.87,91.64,91.83,29500.0
2005-12-30 15:00:00,91.83,91.87,91.74,91.76,39800.0,91.83,91.87,91.74,91.76,39800.0
2005-12-30 15:30:00,91.75,91.93,91.69,91.72,71000.0,91.75,91.93,91.69,91.72,71000.0
2006-01-03 09:30:00,91.85,92.09,90.62,91.01,107000.0,91.85,92.09,90.62,91.01,107000.0
2006-01-03 10:00:00,91.01,91.34,90.4,90.6,71100.0,91.01,91.34,90.4,90.6,71100.0
2006-01-03 10:30:00,90.61,90.72,90.21,90.25,62500.0,90.61,90.72,90.21,90.25,62500.0
2006-01-03 11:00:00,90.23,90.81,89.99,90.77,108500.0,90.23,90.81,89.99,90.77,108500.0
2006-01-03 11:30:00,90.79,90.89,90.66,90.84,62200.0,90.79,90.89,90.66,90.84,62200.0
2006-01-03 12:00:00,90.84,90.94,90.7,90.8,61600.0,90.84,90.94,90.7,90.8,61600.0
2006-01-03 12:30:00,90.76,90.98,90.66,90.88,135900.0,90.76,90.98,90.66,90.88,135900.0
2006-01-03 13:00:00,90.89,91.07,90.78,90.92,35400.0,90.89,91.07,90.78,90.92,35400.0
2006-01-03 13:30:00,90.93,91.01,90.8,90.8,27200.0,90.93,91.01,90.8,90.8,27200.0
2006-01-03 14:00:00,90.81,91.45,90.81,91.3,84500.0,90.81,91.45,90.81,91.3,84500.0
2006-01-03 14:30:00,91.33,92.16,91.33,92.14,55900.0,91.33,92.16,91.33,92.14,55900.0
2006-01-03 15:00:00,92.2,92.86,92.2,92.62,100100.0,92.2,92.86,92.2,92.62,100100.0
2006-01-03 15:30:00,92.63,92.94,92.57,92.74,98300.0,92.63,92.94,92.57,92.74,98300.0
2006-01-04 09:30:00,92.76,93.42,92.35,92.5,84900.0,92.76,93.42,92.35,92.5,84900.0
2006-01-04 10:00:00,92.5,93.13,92.5,92.66,56300.0,92.5,93.13,92.5,92.66,56300.0
2006-01-04 10:30:00,92.65,92.69,92.16,92.4,45400.0,92.65,92.69,92.16,92.4,45400.0
2006-01-04 11:00:00,92.41,92.47,91.91,92.03,39000.0,92.41,92.47,91.91,92.03,39000.0
2006-01-04 11:30:00,92.16,92.31,92.04,92.21,25000.0,92.16,92.31,92.04,92.21,25000.0
2006-01-04 12:00:00,92.2,92.33,92.12,92.25,18500.0,92.2,92.33,92.12,92.25,18500.0
2006-01-04 12:30:00,92.26,92.33,91.89,91.92,22000.0,92.26,92.33,91.89,91.92,22000.0
2006-01-04 13:00:00,91.91,92.0,91.77,91.85,25600.0,91.91,92.0,91.77,91.85,25600.0
2006-01-04 13:30:00,91.87,91.99,91.77,91.95,22200.0,91.87,91.99,91.77,91.95,22200.0
2006-01-04 14:00:00,91.92,91.92,91.52,91.68,30200.0,91.92,91.92,91.52,91.68,30200.0
2006-01-04 14:30:00,91.7,91.98,91.7,91.79,45500.0,91.7,91.98,91.7,91.79,45500.0
2006-01-04 15:00:00,91.76,92.2,91.69,92.05,70900.0,91.76,92.2,91.69,92.05,70900.0
2006-01-04 15:30:00,92.04,92.1,91.75,91.89,149700.0,92.04,92.1,91.75,91.89,149700.0
2006-01-05 09:30:00,91.76,92.23,91.51,91.82,97200.0,91.76,92.23,91.51,91.82,97200.0
2006-01-05 10:00:00,91.82,92.53,91.68,91.9,69100.0,91.82,92.53,91.68,91.9,69100.0
2006-01-05 10:30:00,91.94,92.16,91.55,91.57,51800.0,91.94,92.16,91.55,91.57,51800.0
2006-01-05 11:00:00,91.6,91.9,91.52,91.82,38900.0,91.6,91.9,91.52,91.82,38900.0
2006-01-05 11:30:00,91.83,92.08,91.73,91.9,32600.0,91.83,92.08,91.73,91.9,32600.0
2006-01-05 12:00:00,91.88,92.05,91.68,91.77,32100.0,91.88,92.05,91.68,91.77,32100.0
2006-01-05 12:30:00,91.78,92.03,91.63,91.71,27900.0,91.78,92.03,91.63,91.71,27900.0
2006-01-05 13:00:00,91.66,91.95,91.56,91.58,28200.0,91.66,91.95,91.56,91.58,28200.0
2006-01-05 13:30:00,91.59,91.76,91.52,91.71,28200.0,91.59,91.76,91.52,91.71,28200.0
2006-01-05 14:00:00,91.7,91.88,91.57,91.77,41400.0,91.7,91.88,91.57,91.77,41400.0
2006-01-05 14:30:00,91.76,91.94,91.59,91.94,43000.0,91.76,91.94,91.59,91.94,43000.0
2006-01-05 15:00:00,91.95,92.22,91.78,92.11,64800.0,91.95,92.22,91.78,92.11,64800.0
2006-01-05 15:30:00,92.11,92.22,91.98,92.06,111500.0,92.11,92.22,91.98,92.06,111500.0
2006-01-06 09:30:00,92.23,92.7,91.98,92.06,20300.0,92.23,92.7,91.98,92.06,20300.0
2006-01-06 10:00:00,92.09,92.17,91.42,91.63,18800.0,92.09,92.17,91.42,91.63,18800.0
2006-01-06 10:30:00,91.63,92.05,91.63,91.78,14200.0,91.63,92.05,91.63,91.78,14200.0
2006-01-06 11:00:00,91.78,91.97,91.63,91.91,61400.0,91.78,91.97,91.63,91.91,61400.0
2006-01-06 11:30:00,91.93,91.93,91.31,91.42,14400.0,91.93,91.93,91.31,91.42,14400.0
2006-01-06 12:00:00,91.42,91.55,91.21,91.44,23500.0,91.42,91.55,91.21,91.44,23500.0
2006-01-06 12:30:00,91.4,91.48,91.21,91.26,20600.0,91.4,91.48,91.21,91.26,20600.0
2006-01-06 13:00:00,91.26,91.27,91.05,91.17,19000.0,91.26,91.27,91.05,91.17,19000.0
2006-01-06 13:30:00,91.15,91.37,91.02,91.34,35600.0,91.15,91.37,91.02,91.34,35600.0
2006-01-06 14:00:00,91.33,91.34,91.2,91.22,34800.0,91.33,91.34,91.2,91.22,34800.0
2006-01-06 14:30:00,91.21,91.21,91.07,91.11,22300.0,91.21,91.21,91.07,91.11,22300.0
2006-01-06 15:00:00,91.1,91.15,91.0,91.03,55500.0,91.1,91.15,91.0,91.03,55500.0
2006-01-06 15:30:00,91.03,91.07,90.82,91.01,77600.0,91.03,91.07,90.82,91.01,77600.0
2006-01-09 09:30:00,90.89,91.48,90.67,91.25,28400.0,90.89,91.48,90.67,91.25,28400.0
2006-01-09 10:00:00,91.25,91.44,91.05,91.39,18400.0,91.25,91.44,91.05,91.39,18400.0
2006-01-09 10:30:00,91.39,91.7,91.34,91.61,27500.0,91.39,91.7,91.34,91.61,27500.0
2006-01-09 11:00:00,91.66,91.66,91.34,91.43,34700.0,91.66,91.66,91.34,91.43,34700.0
2006-01-09 11:30:00,91.45,91.73,91.39,91.6,32800.0,91.45,91.73,91.39,91.6,32800.0
2006-01-09 12:00:00,91.6,91.65,91.47,91.6,37600.0,91.6,91.65,91.47,91.6,37600.0
2006-01-09 12:30:00,91.57,91.61,91.47,91.61,70600.0,91.57,91.61,91.47,91.61,70600.0
2006-01-09 13:00:00,91.61,91.88,91.49,91.84,34700.0,91.61,91.88,91.49,91.84,34700.0
2006-01-09 13:30:00,91.84,92.43,91.74,92.31,52100.0,91.84,92.43,91.74,92.31,52100.0
2006-01-09 14:00:00,92.33,92.34,91.61,91.62,37500.0,92.33,92.34,91.61,91.62,37500.0
2006-01-09 14:30:00,91.61,91.9,91.59,91.87,35300.0,91.61,91.9,91.59,91.87,35300.0
2006-01-09 15:00:00,91.91,92.14,91.84,92.09,83100.0,91.91,92.14,91.84,92.09,83100.0
2006-01-09 15:30:00,92.06,92.6,92.06,92.4,130800.0,92.06,92.6,92.06,92.4,130800.0
2006-01-10 09:30:00,92.22,92.39,92.1,92.25,47200.0,92.22,92.39,92.1,92.25,47200.0
2006-01-10 10:00:00,92.15,92.34,92.15,92.24,43800.0,92.15,92.34,92.15,92.24,43800.0
2006-01-10 10:30:00,92.26,92.65,92.21,92.54,36900.0,92.26,92.65,92.21,92.54,36900.0
2006-01-10 11:00:00,92.51,92.52,92.07,92.1,24100.0,92.51,92.52,92.07,92.1,24100.0
2006-01-10 11:30:00,92.08,92.1,91.75,92.01,29000.0,92.08,92.1,91.75,92.01,29000.0
2006-01-10 12:00:00,91.97,92.4,91.96,92.4,29000.0,91.97,92.4,91.96,92.4,29000.0
2006-01-10 12:30:00,92.41,92.5,92.32,92.5,15600.0,92.41,92.5,92.32,92.5,15600.0
2006-01-10 13:00:00,92.51,92.65,92.51,92.6,19100.0,92.51,92.65,92.51,92.6,19100.0
2006-01-10 13:30:00,92.61,92.77,92.61,92.65,18000.0,92.61,92.77,92.61,92.65,18000.0
2006-01-10 14:00:00,92.61,92.74,92.44,92.44,13700.0,92.61,92.74,92.44,92.44,13700.0
2006-01-10 14:30:00,92.44,92.59,92.35,92.57,41600.0,92.44,92.59,92.35,92.57,41600.0
2006-01-10 15:00:00,92.56,92.67,92.44,92.5,38000.0,92.56,92.67,92.44,92.5,38000.0
2006-01-10 15:30:00,92.5,92.73,92.42,92.48,58900.0,92.5,92.73,92.42,92.48,58900.0
2006-01-11 09:30:00,92.56,93.38,92.55,93.19,71800.0,92.56,93.38,92.55,93.19,71800.0
2006-01-11 10:00:00,93.19,93.37,93.01,93.02,58400.0,93.19,93.37,93.01,93.02,58400.0
2006-01-11 10:30:00,93.02,93.06,92.72,92.81,68800.0,93.02,93.06,92.72,92.81,68800.0
2006-01-11 11:00:00,92.75,92.97,92.75,92.8,26200.0,92.75,92.97,92.75,92.8,26200.0
2006-01-11 11:30:00,92.8,92.94,92.75,92.75,41400.0,92.8,92.94,92.75,92.75,41400.0
2006-01-11 12:00:00,92.77,92.82,92.66,92.68,38800.0,92.77,92.82,92.66,92.68,38800.0
2006-01-11 12:30:00,92.68,92.78,92.6,92.75,29800.0,92.68,92.78,92.6,92.75,29800.0
2006-01-11 13:00:00,92.75,92.76,92.47,92.55,31300.0,92.75,92.76,92.47,92.55,31300.0
2006-01-11 13:30:00,92.55,92.7,92.51,92.62,25700.0,92.55,92.7,92.51,92.62,25700.0
2006-01-11 14:00:00,92.62,92.74,92.59,92.65,31700.0,92.62,92.74,92.59,92.65,31700.0
2006-01-11 14:30:00,92.65,93.09,92.59,93.04,61700.0,92.65,93.09,92.59,93.04,61700.0
2006-01-11 15:00:00,93.04,93.26,93.02,93.23,58100.0,93.04,93.26,93.02,93.23,58100.0
2006-01-11 15:30:00,93.23,93.35,93.16,93.32,87100.0,93.23,93.35,93.16,93.32,87100.0
2006-01-12 09:30:00,95.5,98.0,95.49,96.73,593000.0,95.5,98.0,95.49,96.73,593000.0
2006-01-12 10:00:00,96.74,97.06,95.84,95.92,347000.0,96.74,97.06,95.84,95.92,347000.0
2006-01-12 10:30:00,95.9,96.65,95.54,96.63,199100.0,95.9,96.65,95.54,96.63,199100.0
2006-01-12 11:00:00,96.65,97.02,96.03,96.16,164300.0,96.65,97.02,96.03,96.16,164300.0
2006-01-12 11:30:00,96.16,96.68,96.1,96.47,66500.0,96.16,96.68,96.1,96.47,66500.0
2006-01-12 12:00:00,96.48,96.62,96.45,96.45,61900.0,96.48,96.62,96.45,96.45,61900.0
2006-01-12 12:30:00,96.45,96.58,96.18,96.23,97000.0,96.45,96.58,96.18,96.23,97000.0
2006-01-12 13:00:00,96.22,96.57,96.22,96.41,54600.0,96.22,96.57,96.22,96.41,54600.0
2006-01-12 13:30:00,96.41,96.47,96.12,96.2,44000.0,96.41,96.47,96.12,96.2,44000.0
2006-01-12 14:00:00,96.27,96.27,95.74,95.85,115100.0,96.27,96.27,95.74,95.85,115100.0
2006-01-12 14:30:00,95.77,95.98,95.38,95.98,88100.0,95.77,95.98,95.38,95.98,88100.0
2006-01-12 15:00:00,95.95,95.97,95.49,95.64,103500.0,95.95,95.97,95.49,95.64,103500.0
2006-01-12 15:30:00,95.64,96.04,95.48,95.94,254300.0,95.64,96.04,95.48,95.94,254300.0
2006-01-13 09:30:00,95.74,95.94,95.63,95.83,82200.0,95.74,95.94,95.63,95.83,82200.0
2006-01-13 10:00:00,95.84,96.37,95.7,96.36,44600.0,95.84,96.37,95.7,96.36,44600.0
2006-01-13 10:30:00,96.37,96.66,95.55,95.88,63600.0,96.37,96.66,95.55,95.88,63600.0
2006-01-13 11:00:00,95.93,96.34,95.93,96.21,61900.0,95.93,96.34,95.93,96.21,61900.0
2006-01-13 11:30:00,96.2,96.27,95.96,96.03,38500.0,96.2,96.27,95.96,96.03,38500.0
2006-01-13 12:00:00,96.04,96.2,95.95,95.97,48800.0,96.04,96.2,95.95,95.97,48800.0
2006-01-13 12:30:00,95.94,96.05,95.55,95.58,40800.0,95.94,96.05,95.55,95.58,40800.0
2006-01-13 13:00:00,95.62,95.88,95.41,95.88,29900.0,95.62,95.88,95.41,95.88,29900.0
2006-01-13 13:30:00,95.89,95.89,95.65,95.83,25500.0,95.89,95.89,95.65,95.83,25500.0
2006-01-13 14:00:00,95.85,96.07,95.66,95.72,39600.0,95.85,96.07,95.66,95.72,39600.0
2006-01-13 14:30:00,95.72,95.94,95.61,95.77,25000.0,95.72,95.94,95.61,95.77,25000.0
2006-01-13 15:00:00,95.77,95.93,95.64,95.73,40500.0,95.77,95.93,95.64,95.73,40500.0
2006-01-13 15:30:00,95.77,95.97,95.73,95.8,61400.0,95.77,95.97,95.73,95.8,61400.0
2006-01-17 09:30:00,95.61,95.77,95.38,95.61,24600.0,95.61,95.77,95.38,95.61,24600.0
2006-01-17 10:00:00,95.6,95.69,95.55,95.65,42200.0,95.6,95.69,95.55,95.65,42200.0
2006-01-17 10:30:00,95.65,95.66,95.25,95.42,53200.0,95.65,95.66,95.25,95.42,53200.0
2006-01-17 11:00:00,95.41,95.49,95.24,95.24,40000.0,95.41,95.49,95.24,95.24,40000.0
2006-01-17 11:30:00,95.24,95.32,95.07,95.3,26600.0,95.24,95.32,95.07,95.3,26600.0
2006-01-17 12:00:00,95.31,95.42,94.75,94.75,23900.0,95.31,95.42,94.75,94.75,23900.0
2006-01-17 12:30:00,94.75,95.04,94.75,95.01,36600.0,94.75,95.04,94.75,95.01,36600.0
2006-01-17 13:00:00,95.01,95.02,94.79,94.99,37400.0,95.01,95.02,94.79,94.99,37400.0
2006-01-17 13:30:00,94.98,95.05,94.79,94.94,41700.0,94.98,95.05,94.79,94.94,41700.0
2006-01-17 14:00:00,94.98,95.11,94.73,94.78,29700.0,94.98,95.11,94.73,94.78,29700.0
2006-01-17 14:30:00,94.77,95.11,94.77,95.1,26800.0,94.77,95.11,94.77,95.1,26800.0
2006-01-17 15:00:00,95.11,95.12,94.79,94.88,26200.0,95.11,95.12,94.79,94.88,26200.0
2006-01-17 15:30:00,94.85,95.0,94.82,94.88,36400.0,94.85,95.0,94.82,94.88,36400.0
2006-01-18 09:30:00,94.83,95.51,94.35,95.29,32500.0,94.83,95.51,94.35,95.29,32500.0
2006-01-18 10:00:00,95.3,96.08,95.27,95.47,41500.0,95.3,96.08,95.27,95.47,41500.0
2006-01-18 10:30:00,95.52,95.55,94.9,95.14,33400.0,95.52,95.55,94.9,95.14,33400.0
2006-01-18 11:00:00,95.13,95.37,95.02,95.12,40900.0,95.13,95.37,95.02,95.12,40900.0
2006-01-18 11:30:00,95.06,95.15,94.89,95.02,25900.0,95.06,95.15,94.89,95.02,25900.0
2006-01-18 12:00:00,95.07,95.11,94.89,94.93,26300.0,95.07,95.11,94.89,94.93,26300.0
2006-01-18 12:30:00,94.93,94.98,94.75,94.76,22800.0,94.93,94.98,94.75,94.76,22800.0
2006-01-18 13:00:00,94.77,94.95,94.57,94.57,26500.0,94.77,94.95,94.57,94.57,26500.0
2006-01-18 13:30:00,94.57,94.68,94.38,94.59,15900.0,94.57,94.68,94.38,94.59,15900.0
2006-01-18 14:00:00,94.61,95.1,94.57,94.9,24500.0,94.61,95.1,94.57,94.9,24500.0
2006-01-18 14:30:00,94.9,94.93,94.37,94.49,26300.0,94.9,94.93,94.37,94.49,26300.0
2006-01-18 15:00:00,94.5,94.91,94.41,94.87,34500.0,94.5,94.91,94.41,94.87,34500.0
2006-01-18 15:30:00,94.87,94.94,94.78,94.78,37300.0,94.87,94.94,94.78,94.78,37300.0
2006-01-19 09:30:00,95.2,95.37,94.88,95.0,21900.0,95.2,95.37,94.88,95.0,21900.0
2006-01-19 10:00:00,94.9,95.0,94.75,94.77,27100.0,94.9,95.0,94.75,94.77,27100.0
2006-01-19 10:30:00,94.83,95.06,94.7,94.71,15400.0,94.83,95.06,94.7,94.71,15400.0
2006-01-19 11:00:00,94.69,94.74,94.5,94.6,42200.0,94.69,94.74,94.5,94.6,42200.0
2006-01-19 11:30:00,94.69,95.05,94.64,95.05,13500.0,94.69,95.05,94.64,95.05,13500.0
2006-01-19 12:00:00,95.05,95.22,94.93,95.16,25200.0,95.05,95.22,94.93,95.16,25200.0
2006-01-19 12:30:00,95.17,95.23,95.09,95.14,14400.0,95.17,95.23,95.09,95.14,14400.0
2006-01-19 13:00:00,95.14,95.27,95.13,95.23,20100.0,95.14,95.27,95.13,95.23,20100.0
2006-01-19 13:30:00,95.23,95.37,95.2,95.36,18300.0,95.23,95.37,95.2,95.36,18300.0
2006-01-19 14:00:00,95.36,95.37,95.23,95.24,23600.0,95.36,95.37,95.23,95.24,23600.0
2006-01-19 14:30:00,95.23,95.33,95.2,95.31,37000.0,95.23,95.33,95.2,95.31,37000.0
2006-01-19 15:00:00,95.3,95.31,95.04,95.25,66000.0,95.3,95.31,95.04,95.25,66000.0
2006-01-19 15:30:00,95.29,95.35,95.13,95.34,65000.0,95.29,95.35,95.13,95.34,65000.0
2006-01-20 09:30:00,95.63,95.63,94.83,95.03,67500.0,95.63,95.63,94.83,95.03,67500.0
2006-01-20 10:00:00,95.03,95.12,94.51,94.64,46700.0,95.03,95.12,94.51,94.64,46700.0
2006-01-20 10:30:00,94.62,94.93,94.36,94.87,128400.0,94.62,94.93,94.36,94.87,128400.0
2006-01-20 11:00:00,94.87,94.91,94.29,94.64,46000.0,94.87,94.91,94.29,94.64,46000.0
2006-01-20 11:30:00,94.55,94.55,94.16,94.33,44500.0,94.55,94.55,94.16,94.33,44500.0
2006-01-20 12:00:00,94.33,94.61,94.19,94.57,27600.0,94.33,94.61,94.19,94.57,27600.0
2006-01-20 12:30:00,94.59,94.71,94.51,94.61,26500.0,94.59,94.71,94.51,94.61,26500.0
2006-01-20 13:00:00,94.55,94.67,94.27,94.61,44500.0,94.55,94.67,94.27,94.61,44500.0
2006-01-20 13:30:00,94.68,94.68,94.3,94.39,50300.0,94.68,94.68,94.3,94.39,50300.0
2006-01-20 14:00:00,94.34,94.77,94.23,94.73,72800.0,94.34,94.77,94.23,94.73,72800.0
2006-01-20 14:30:00,94.75,94.96,94.6,94.75,104200.0,94.75,94.96,94.6,94.75,104200.0
2006-01-20 15:00:00,94.75,94.88,94.62,94.71,58700.0,94.75,94.88,94.62,94.71,58700.0
2006-01-20 15:30:00,94.71,94.89,94.56,94.77,94200.0,94.71,94.89,94.56,94.77,94200.0
2006-01-23 09:30:00,94.9,95.1,94.42,94.43,35600.0,94.9,95.1,94.42,94.43,35600.0
2006-01-23 10:00:00,94.43,94.75,94.28,94.68,24100.0,94.43,94.75,94.28,94.68,24100.0
2006-01-23 10:30:00,94.65,94.91,94.57,94.82,19600.0,94.65,94.91,94.57,94.82,19600.0
2006-01-23 11:00:00,94.85,95.22,94.85,95.03,22500.0,94.85,95.22,94.85,95.03,22500.0
2006-01-23 11:30:00,95.03,95.33,95.02,95.33,18700.0,95.03,95.33,95.02,95.33,18700.0
2006-01-23 12:00:00,95.34,95.38,94.71,94.73,12200.0,95.34,95.38,94.71,94.73,12200.0
2006-01-23 12:30:00,94.73,94.82,94.41,94.55,11400.0,94.73,94.82,94.41,94.55,11400.0
2006-01-23 13:00:00,94.58,94.87,94.53,94.82,15300.0,94.58,94.87,94.53,94.82,15300.0
2006-01-23 13:30:00,94.81,94.87,94.54,94.54,13600.0,94.81,94.87,94.54,94.54,13600.0
2006-01-23 14:00:00,94.62,94.88,94.57,94.64,10800.0,94.62,94.88,94.57,94.64,10800.0
2006-01-23 14:30:00,94.64,94.76,94.42,94.6,17500.0,94.64,94.76,94.42,94.6,17500.0
2006-01-23 15:00:00,94.65,94.71,94.51,94.56,26100.0,94.65,94.71,94.51,94.56,26100.0
2006-01-23 15:30:00,94.56,94.6,94.36,94.48,38800.0,94.56,94.6,94.36,94.48,38800.0
2006-01-24 09:30:00,94.7,95.2,94.69,95.04,36600.0,94.7,95.2,94.69,95.04,36600.0
2006-01-24 10:00:00,95.16,95.28,94.87,95.12,16900.0,95.16,95.28,94.87,95.12,16900.0
2006-01-24 10:30:00,95.12,95.13,94.67,94.67,145600.0,95.12,95.13,94.67,94.67,145600.0
2006-01-24 11:00:00,94.65,95.1,94.59,94.96,37400.0,94.65,95.1,94.59,94.96,37400.0
2006-01-24 11:30:00,94.96,95.03,94.81,94.96,10300.0,94.96,95.03,94.81,94.96,10300.0
2006-01-24 12:00:00,94.95,95.15,94.85,95.13,17900.0,94.95,95.15,94.85,95.13,17900.0
2006-01-24 12:30:00,95.13,95.47,95.09,95.31,14600.0,95.13,95.47,95.09,95.31,14600.0
2006-01-24 13:00:00,95.3,95.38,95.11,95.38,7800.0,95.3,95.38,95.11,95.38,7800.0
2006-01-24 13:30:00,95.38,95.46,94.98,95.39,41700.0,95.38,95.46,94.98,95.39,41700.0
2006-01-24 14:00:00,95.39,95.81,95.39,95.53,48300.0,95.39,95.81,95.39,95.53,48300.0
2006-01-24 14:30:00,95.55,95.58,95.1,95.17,32300.0,95.55,95.58,95.1,95.17,32300.0
2006-01-24 15:00:00,95.17,95.37,94.93,95.37,27400.0,95.17,95.37,94.93,95.37,27400.0
2006-01-24 15:30:00,95.35,95.72,95.35,95.53,40200.0,95.35,95.72,95.35,95.53,40200.0
2006-01-25 09:30:00,95.72,95.73,94.89,95.3,29900.0,95.72,95.73,94.89,95.3,29900.0
2006-01-25 10:00:00,95.35,95.39,94.61,95.04,37500.0,95.35,95.39,94.61,95.04,37500.0
2006-01-25 10:30:00,95.0,95.2,94.71,95.2,21400.0,95.0,95.2,94.71,95.2,21400.0
2006-01-25 11:00:00,95.19,95.33,95.14,95.32,17700.0,95.19,95.33,95.14,95.32,17700.0
2006-01-25 11:30:00,95.32,95.33,94.89,95.13,20600.0,95.32,95.33,94.89,95.13,20600.0
2006-01-25 12:00:00,95.13,95.13,94.5,94.67,33100.0,95.13,95.13,94.5,94.67,33100.0
2006-01-25 12:30:00,94.68,95.07,94.59,95.07,24600.0,94.68,95.07,94.59,95.07,24600.0
2006-01-25 13:00:00,95.03,95.13,94.82,94.84,11300.0,95.03,95.13,94.82,94.84,11300.0
2006-01-25 13:30:00,94.82,94.9,94.54,94.72,17900.0,94.82,94.9,94.54,94.72,17900.0
2006-01-25 14:00:00,94.66,95.0,94.51,94.63,25300.0,94.66,95.0,94.51,94.63,25300.0
2006-01-25 14:30:00,94.62,94.89,94.44,94.79,33200.0,94.62,94.89,94.44,94.79,33200.0
2006-01-25 15:00:00,94.81,94.91,94.54,94.89,48900.0,94.81,94.91,94.54,94.89,48900.0
2006-01-25 15:30:00,94.89,95.01,94.64,95.01,57500.0,94.89,95.01,94.64,95.01,57500.0
2006-01-26 09:30:00,95.45,96.33,95.45,96.33,22100.0,95.45,96.33,95.45,96.33,22100.0
2006-01-26 10:00:00,96.22,96.67,96.16,96.3,30400.0,96.22,96.67,96.16,96.3,30400.0
2006-01-26 10:30:00,96.3,96.43,95.95,96.18,61000.0,96.3,96.43,95.95,96.18,61000.0
2006-01-26 11:00:00,96.17,96.17,95.89,95.9,27300.0,96.17,96.17,95.89,95.9,27300.0
2006-01-26 11:30:00,95.92,96.18,95.77,96.12,14700.0,95.92,96.18,95.77,96.12,14700.0
2006-01-26 12:00:00,96.12,96.3,95.86,95.87,15300.0,96.12,96.3,95.86,95.87,15300.0
2006-01-26 12:30:00,95.86,95.93,95.58,95.65,26100.0,95.86,95.93,95.58,95.65,26100.0
2006-01-26 13:00:00,95.66,95.76,95.32,95.32,18400.0,95.66,95.76,95.32,95.32,18400.0
2006-01-26 13:30:00,95.34,95.51,95.2,95.23,16700.0,95.34,95.51,95.2,95.23,16700.0
2006-01-26 14:00:00,95.26,95.4,95.03,95.04,22000.0,95.26,95.4,95.03,95.04,22000.0
2006-01-26 14:30:00,95.03,95.03,94.84,94.99,31700.0,95.03,95.03,94.84,94.99,31700.0
2006-01-26 15:00:00,95.0,95.08,94.79,94.96,38500.0,95.0,95.08,94.79,94.96,38500.0
2006-01-26 15:30:00,94.95,95.07,94.88,94.95,57000.0,94.95,95.07,94.88,94.95,57000.0
2006-01-27 09:30:00,94.86,95.1,94.8,95.0,71400.0,94.86,95.1,94.8,95.0,71400.0
2006-01-27 10:00:00,94.99,95.33,94.98,94.99,53800.0,94.99,95.33,94.98,94.99,53800.0
2006-01-27 10:30:00,94.97,95.7,94.95,95.63,55100.0,94.97,95.7,94.95,95.63,55100.0
2006-01-27 11:00:00,95.63,95.98,95.55,95.98,54200.0,95.63,95.98,95.55,95.98,54200.0
2006-01-27 11:30:00,95.91,96.44,95.91,96.35,42500.0,95.91,96.44,95.91,96.35,42500.0
2006-01-27 12:00:00,96.35,96.35,96.05,96.35,26300.0,96.35,96.35,96.05,96.35,26300.0
2006-01-27 12:30:00,96.36,96.43,96.01,96.05,33500.0,96.36,96.43,96.01,96.05,33500.0
2006-01-27 13:00:00,96.05,96.12,95.89,96.0,44800.0,96.05,96.12,95.89,96.0,44800.0
2006-01-27 13:30:00,96.02,96.02,95.65,95.68,17000.0,96.02,96.02,95.65,95.68,17000.0
2006-01-27 14:00:00,95.68,95.85,95.53,95.84,30100.0,95.68,95.85,95.53,95.84,30100.0
2006-01-27 14:30:00,95.88,95.91,95.72,95.79,23100.0,95.88,95.91,95.72,95.79,23100.0
2006-01-27 15:00:00,95.83,96.05,95.8,95.94,51500.0,95.83,96.05,95.8,95.94,51500.0
2006-01-27 15:30:00,95.97,96.15,95.64,95.82,267700.0,95.97,96.15,95.64,95.82,267700.0
2006-01-30 09:30:00,96.13,96.66,96.13,96.45,42600.0,96.13,96.66,96.13,96.45,42600.0
2006-01-30 10:00:00,96.44,96.69,96.12,96.18,88100.0,96.44,96.69,96.12,96.18,88100.0
2006-01-30 10:30:00,96.18,96.33,96.0,96.24,72400.0,96.18,96.33,96.0,96.24,72400.0
2006-01-30 11:00:00,96.24,96.41,96.1,96.25,36000.0,96.24,96.41,96.1,96.25,36000.0
2006-01-30 11:30:00,96.28,96.38,96.19,96.19,34100.0,96.28,96.38,96.19,96.19,34100.0
2006-01-30 12:00:00,96.19,96.46,96.13,96.45,69300.0,96.19,96.46,96.13,96.45,69300.0
2006-01-30 12:30:00,96.45,96.89,96.45,96.59,49800.0,96.45,96.89,96.45,96.59,49800.0
2006-01-30 13:00:00,96.63,96.78,96.48,96.56,40800.0,96.63,96.78,96.48,96.56,40800.0
2006-01-30 13:30:00,96.55,96.74,96.48,96.73,55500.0,96.55,96.74,96.48,96.73,55500.0
2006-01-30 14:00:00,96.73,96.74,96.59,96.67,45900.0,96.73,96.74,96.59,96.67,45900.0
2006-01-30 14:30:00,96.67,96.83,96.67,96.78,40800.0,96.67,96.83,96.67,96.78,40800.0
2006-01-30 15:00:00,96.78,96.79,96.26,96.35,96100.0,96.78,96.79,96.26,96.35,96100.0
2006-01-30 15:30:00,96.36,96.64,96.36,96.56,96900.0,96.36,96.64,96.36,96.56,96900.0
2006-01-31 09:30:00,96.67,97.13,96.63,96.92,146400.0,96.67,97.13,96.63,96.92,146400.0
2006-01-31 10:00:00,96.92,97.2,96.82,97.05,82100.0,96.92,97.2,96.82,97.05,82100.0
2006-01-31 10:30:00,97.04,97.25,97.0,97.17,43600.0,97.04,97.25,97.0,97.17,43600.0
2006-01-31 11:00:00,97.16,97.21,97.12,97.15,44800.0,97.16,97.21,97.12,97.15,44800.0
2006-01-31 11:30:00,97.14,97.23,97.11,97.18,42000.0,97.14,97.23,97.11,97.18,42000.0
2006-01-31 12:00:00,97.21,97.44,97.18,97.31,47900.0,97.21,97.44,97.18,97.31,47900.0
2006-01-31 12:30:00,97.3,97.95,97.3,97.94,128700.0,97.3,97.95,97.3,97.94,128700.0
2006-01-31 13:00:00,97.94,97.97,97.82,97.87,46400.0,97.94,97.97,97.82,97.87,46400.0
2006-01-31 13:30:00,97.88,97.88,97.71,97.77,48500.0,97.88,97.88,97.71,97.77,48500.0
2006-01-31 14:00:00,97.77,97.83,97.57,97.79,69900.0,97.77,97.83,97.57,97.79,69900.0
2006-01-31 14:30:00,97.77,97.81,97.59,97.66,43900.0,97.77,97.81,97.59,97.66,43900.0
2006-01-31 15:00:00,97.7,97.98,97.7,97.93,76500.0,97.7,97.98,97.7,97.93,76500.0
2006-01-31 15:30:00,97.93,97.97,97.72,97.75,91800.0,97.93,97.97,97.72,97.75,91800.0
2006-02-01 09:30:00,98.2,98.5,97.87,97.87,52200.0,98.2,98.5,97.87,97.87,52200.0
2006-02-01 10:00:00,97.82,97.88,97.42,97.78,49100.0,97.82,97.88,97.42,97.78,49100.0
2006-02-01 10:30:00,97.78,98.12,97.78,98.0,63100.0,97.78,98.12,97.78,98.0,63100.0
2006-02-01 11:00:00,98.0,98.12,97.67,97.76,30900.0,98.0,98.12,97.67,97.76,30900.0
2006-02-01 11:30:00,97.82,97.86,97.51,97.57,43300.0,97.82,97.86,97.51,97.57,43300.0
2006-02-01 12:00:00,97.61,97.87,97.56,97.78,30600.0,97.61,97.87,97.56,97.78,30600.0
2006-02-01 12:30:00,97.86,97.87,97.65,97.74,23800.0,97.86,97.87,97.65,97.74,23800.0
2006-02-01 13:00:00,97.72,97.72,97.24,97.47,29900.0,97.72,97.72,97.24,97.47,29900.0
2006-02-01 13:30:00,97.46,97.46,97.05,97.32,19500.0,97.46,97.46,97.05,97.32,19500.0
2006-02-01 14:00:00,97.36,97.81,97.36,97.64,30800.0,97.36,97.81,97.36,97.64,30800.0
2006-02-01 14:30:00,97.64,97.92,97.49,97.6,55600.0,97.64,97.92,97.49,97.6,55600.0
2006-02-01 15:00:00,97.6,97.7,97.49,97.53,35700.0,97.6,97.7,97.49,97.53,35700.0
2006-02-01 15:30:00,97.49,97.7,97.49,97.58,44000.0,97.49,97.7,97.49,97.58,44000.0
2006-02-02 09:30:00,97.61,97.78,97.35,97.45,32200.0,97.61,97.78,97.35,97.45,32200.0
2006-02-02 10:00:00,97.46,97.95,97.45,97.81,33500.0,97.46,97.95,97.45,97.81,33500.0
2006-02-02 10:30:00,97.84,97.91,97.2,97.34,30600.0,97.84,97.91,97.2,97.34,30600.0
2006-02-02 11:00:00,97.34,97.34,96.46,96.56,46100.0,97.34,97.34,96.46,96.56,46100.0
2006-02-02 11:30:00,96.56,97.0,96.52,96.73,31200.0,96.56,97.0,96.52,96.73,31200.0
2006-02-02 12:00:00,96.72,97.02,96.72,96.75,16800.0,96.72,97.02,96.72,96.75,16800.0
2006-02-02 12:30:00,96.73,96.95,96.7,96.7,25200.0,96.73,96.95,96.7,96.7,25200.0
2006-02-02 13:00:00,96.71,96.84,96.61,96.73,14500.0,96.71,96.84,96.61,96.73,14500.0
2006-02-02 13:30:00,96.72,96.72,96.39,96.39,15600.0,96.72,96.72,96.39,96.39,15600.0
2006-02-02 14:00:00,96.38,96.59,96.31,96.58,45900.0,96.38,96.59,96.31,96.58,45900.0
2006-02-02 14:30:00,96.59,96.97,96.58,96.93,36700.0,96.59,96.97,96.58,96.93,36700.0
2006-02-02 15:00:00,96.93,97.3,96.91,97.27,47200.0,96.93,97.3,96.91,97.27,47200.0
2006-02-02 15:30:00,97.27,97.27,97.0,97.06,38400.0,97.27,97.27,97.0,97.06,38400.0
2006-02-03 09:30:00,96.94,97.09,96.47,96.81,24600.0,96.94,97.09,96.47,96.81,24600.0
2006-02-03 10:00:00,96.64,97.48,96.64,96.85,32200.0,96.64,97.48,96.64,96.85,32200.0
2006-02-03 10:30:00,96.85,97.0,96.46,96.98,24700.0,96.85,97.0,96.46,96.98,24700.0
2006-02-03 11:00:00,96.93,97.12,96.75,97.03,25500.0,96.93,97.12,96.75,97.03,25500.0
2006-02-03 11:30:00,96.99,97.27,96.94,97.11,15000.0,96.99,97.27,96.94,97.11,15000.0
2006-02-03 12:00:00,97.12,97.19,96.84,96.84,22000.0,97.12,97.19,96.84,96.84,22000.0
2006-02-03 12:30:00,96.84,96.85,96.67,96.78,16500.0,96.84,96.85,96.67,96.78,16500.0
2006-02-03 13:00:00,96.77,97.18,96.77,97.11,23800.0,96.77,97.18,96.77,97.11,23800.0
2006-02-03 13:30:00,97.2,97.36,97.19,97.22,11800.0,97.2,97.36,97.19,97.22,11800.0
2006-02-03 14:00:00,97.25,97.31,96.89,97.13,27500.0,97.25,97.31,96.89,97.13,27500.0
2006-02-03 14:30:00,97.11,97.45,97.11,97.4,22100.0,97.11,97.45,97.11,97.4,22100.0
2006-02-03 15:00:00,97.4,97.68,97.32,97.34,27900.0,97.4,97.68,97.32,97.34,27900.0
2006-02-03 15:30:00,97.35,97.35,97.09,97.15,34200.0,97.35,97.35,97.09,97.15,34200.0
2006-02-06 09:30:00,97.19,97.19,95.87,95.87,28700.0,97.19,97.19,95.87,95.87,28700.0
2006-02-06 10:00:00,95.63,96.29,95.39,96.06,39400.0,95.63,96.29,95.39,96.06,39400.0
2006-02-06 10:30:00,96.04,96.13,95.92,96.09,29500.0,96.04,96.13,95.92,96.09,29500.0
2006-02-06 11:00:00,96.09,96.26,95.96,96.04,19900.0,96.09,96.26,95.96,96.04,19900.0
2006-02-06 11:30:00,96.02,96.04,95.83,95.83,23400.0,96.02,96.04,95.83,95.83,23400.0
2006-02-06 12:00:00,95.84,96.03,95.84,95.99,42100.0,95.84,96.03,95.84,95.99,42100.0
2006-02-06 12:30:00,96.0,96.09,95.74,95.8,41600.0,96.0,96.09,95.74,95.8,41600.0
2006-02-06 13:00:00,95.79,96.04,95.58,96.03,31900.0,95.79,96.04,95.58,96.03,31900.0
2006-02-06 13:30:00,95.98,96.0,95.81,96.0,36900.0,95.98,96.0,95.81,96.0,36900.0
2006-02-06 14:00:00,95.99,95.99,95.53,95.9,42200.0,95.99,95.99,95.53,95.9,42200.0
2006-02-06 14:30:00,95.9,95.95,95.64,95.68,25500.0,95.9,95.95,95.64,95.68,25500.0
2006-02-06 15:00:00,95.69,96.37,95.69,96.34,41400.0,95.69,96.37,95.69,96.34,41400.0
2006-02-06 15:30:00,96.35,96.54,96.24,96.39,77500.0,96.35,96.54,96.24,96.39,77500.0
2006-02-07 09:30:00,96.4,97.5,96.39,97.08,37600.0,96.4,97.5,96.39,97.08,37600.0
2006-02-07 10:00:00,97.12,97.33,96.62,96.69,20200.0,97.12,97.33,96.62,96.69,20200.0
2006-02-07 10:30:00,96.74,97.03,96.49,97.03,30300.0,96.74,97.03,96.49,97.03,30300.0
2006-02-07 11:00:00,97.07,97.42,97.06,97.26,25300.0,97.07,97.42,97.06,97.26,25300.0
2006-02-07 11:30:00,97.27,97.28,96.9,97.16,26700.0,97.27,97.28,96.9,97.16,26700.0
2006-02-07 12:00:00,97.15,97.15,96.81,97.08,32700.0,97.15,97.15,96.81,97.08,32700.0
2006-02-07 12:30:00,97.04,97.21,96.98,97.11,57100.0,97.04,97.21,96.98,97.11,57100.0
2006-02-07 13:00:00,97.13,97.14,96.72,97.03,47900.0,97.13,97.14,96.72,97.03,47900.0
2006-02-07 13:30:00,97.02,97.33,97.02,97.33,48700.0,97.02,97.33,97.02,97.33,48700.0
2006-02-07 14:00:00,97.33,97.33,96.99,97.31,50600.0,97.33,97.33,96.99,97.31,50600.0
2006-02-07 14:30:00,97.32,97.59,97.24,97.25,57100.0,97.32,97.59,97.24,97.25,57100.0
2006-02-07 15:00:00,97.25,97.34,97.0,97.08,58200.0,97.25,97.34,97.0,97.08,58200.0
2006-02-07 15:30:00,97.09,97.26,97.06,97.13,97400.0,97.09,97.26,97.06,97.13,97400.0
2006-02-08 09:30:00,97.1,97.75,96.75,97.45,64100.0,97.1,97.75,96.75,97.45,64100.0
2006-02-08 10:00:00,97.46,97.5,97.02,97.41,35000.0,97.46,97.5,97.02,97.41,35000.0
2006-02-08 10:30:00,97.4,97.69,97.4,97.57,43000.0,97.4,97.69,97.4,97.57,43000.0
2006-02-08 11:00:00,97.54,97.6,97.25,97.25,25300.0,97.54,97.6,97.25,97.25,25300.0
2006-02-08 11:30:00,97.26,97.3,97.21,97.26,23800.0,97.26,97.3,97.21,97.26,23800.0
2006-02-08 12:00:00,97.27,97.4,97.16,97.16,24900.0,97.27,97.4,97.16,97.16,24900.0
2006-02-08 12:30:00,97.14,97.17,97.02,97.03,22900.0,97.14,97.17,97.02,97.03,22900.0
2006-02-08 13:00:00,97.03,97.05,96.65,96.66,28500.0,97.03,97.05,96.65,96.66,28500.0
2006-02-08 13:30:00,96.66,96.94,96.58,96.61,31500.0,96.66,96.94,96.58,96.61,31500.0
2006-02-08 14:00:00,96.6,96.85,96.51,96.76,27100.0,96.6,96.85,96.51,96.76,27100.0
2006-02-08 14:30:00,96.78,96.99,96.73,96.92,24500.0,96.78,96.99,96.73,96.92,24500.0
2006-02-08 15:00:00,96.9,97.35,96.84,97.15,35200.0,96.9,97.35,96.84,97.15,35200.0
2006-02-08 15:30:00,97.16,97.45,97.13,97.22,45300.0,97.16,97.45,97.13,97.22,45300.0
2006-02-09 09:30:00,97.33,98.09,97.05,97.99,28600.0,97.33,98.09,97.05,97.99,28600.0
2006-02-09 10:00:00,98.05,98.23,97.94,98.16,88900.0,98.05,98.23,97.94,98.16,88900.0
2006-02-09 10:30:00,98.16,98.41,97.95,98.3,27300.0,98.16,98.41,97.95,98.3,27300.0
2006-02-09 11:00:00,98.32,98.69,98.05,98.36,41900.0,98.32,98.69,98.05,98.36,41900.0
2006-02-09 11:30:00,98.37,98.48,98.09,98.21,20900.0,98.37,98.48,98.09,98.21,20900.0
2006-02-09 12:00:00,98.24,98.34,98.21,98.34,22600.0,98.24,98.34,98.21,98.34,22600.0
2006-02-09 12:30:00,98.35,98.49,98.26,98.44,24600.0,98.35,98.49,98.26,98.44,24600.0
2006-02-09 13:00:00,98.43,98.52,98.34,98.36,41800.0,98.43,98.52,98.34,98.36,41800.0
2006-02-09 13:30:00,98.4,98.54,98.38,98.5,35900.0,98.4,98.54,98.38,98.5,35900.0
2006-02-09 14:00:00,98.5,98.5,98.31,98.46,35800.0,98.5,98.5,98.31,98.46,35800.0
2006-02-09 14:30:00,98.45,98.69,98.38,98.58,51600.0,98.45,98.69,98.38,98.58,51600.0
2006-02-09 15:00:00,98.51,98.51,98.08,98.2,44300.0,98.51,98.51,98.08,98.2,44300.0
2006-02-09 15:30:00,98.19,98.42,97.91,98.22,100200.0,98.19,98.42,97.91,98.22,100200.0
2006-02-10 09:30:00,99.05,99.32,98.6,98.96,88700.0,99.05,99.32,98.6,98.96,88700.0
2006-02-10 10:00:00,98.92,98.99,98.06,98.53,88400.0,98.92,98.99,98.06,98.53,88400.0
2006-02-10 10:30:00,98.53,98.65,98.11,98.25,59000.0,98.53,98.65,98.11,98.25,59000.0
2006-02-10 11:00:00,98.23,98.33,97.78,98.09,83400.0,98.23,98.33,97.78,98.09,83400.0
2006-02-10 11:30:00,98.07,98.17,97.95,98.07,46900.0,98.07,98.17,97.95,98.07,46900.0
2006-02-10 12:00:00,98.04,98.04,97.47,97.48,42200.0,98.04,98.04,97.47,97.48,42200.0
2006-02-10 12:30:00,97.49,97.5,97.23,97.46,42600.0,97.49,97.5,97.23,97.46,42600.0
2006-02-10 13:00:00,97.46,97.76,96.92,97.14,62100.0,97.46,97.76,96.92,97.14,62100.0
2006-02-10 13:30:00,97.12,97.42,96.86,96.92,69300.0,97.12,97.42,96.86,96.92,69300.0
2006-02-10 14:00:00,96.94,97.3,96.61,97.25,109200.0,96.94,97.3,96.61,97.25,109200.0
2006-02-10 14:30:00,97.23,97.99,97.2,97.99,51200.0,97.23,97.99,97.2,97.99,51200.0
2006-02-10 15:00:00,97.99,98.22,97.99,98.07,44400.0,97.99,98.22,97.99,98.07,44400.0
2006-02-10 15:30:00,98.08,98.13,97.9,98.05,89600.0,98.08,98.13,97.9,98.05,89600.0
2006-02-13 09:30:00,98.0,98.01,97.44,97.68,15000.0,98.0,98.01,97.44,97.68,15000.0
2006-02-13 10:00:00,97.67,98.81,97.62,98.51,36900.0,97.67,98.81,97.62,98.51,36900.0
2006-02-13 10:30:00,98.51,98.7,98.39,98.55,25500.0,98.51,98.7,98.39,98.55,25500.0
2006-02-13 11:00:00,98.58,98.58,98.38,98.5,16400.0,98.58,98.58,98.38,98.5,16400.0
2006-02-13 11:30:00,98.5,98.57,98.37,98.37,22600.0,98.5,98.57,98.37,98.37,22600.0
2006-02-13 12:00:00,98.35,98.38,98.2,98.37,9600.0,98.35,98.38,98.2,98.37,9600.0
2006-02-13 12:30:00,98.37,98.47,98.2,98.2,17700.0,98.37,98.47,98.2,98.2,17700.0
2006-02-13 13:00:00,98.24,98.44,98.22,98.36,30700.0,98.24,98.44,98.22,98.36,30700.0
2006-02-13 13:30:00,98.34,98.42,98.16,98.31,25400.0,98.34,98.42,98.16,98.31,25400.0
2006-02-13 14:00:00,98.34,98.62,98.33,98.52,18300.0,98.34,98.62,98.33,98.52,18300.0
2006-02-13 14:30:00,98.49,98.59,98.29,98.36,31600.0,98.49,98.59,98.29,98.36,31600.0
2006-02-13 15:00:00,98.37,98.42,98.19,98.4,33500.0,98.37,98.42,98.19,98.4,33500.0
2006-02-13 15:30:00,98.41,98.58,98.36,98.41,41400.0,98.41,98.58,98.36,98.41,41400.0
2006-02-14 09:30:00,98.59,98.89,98.46,98.84,39300.0,98.59,98.89,98.46,98.84,39300.0
2006-02-14 10:00:00,98.84,99.05,98.67,98.85,75200.0,98.84,99.05,98.67,98.85,75200.0
2006-02-14 10:30:00,98.91,99.19,98.45,98.53,59600.0,98.91,99.19,98.45,98.53,59600.0
2006-02-14 11:00:00,98.54,99.37,98.54,99.22,69200.0,98.54,99.37,98.54,99.22,69200.0
2006-02-14 11:30:00,99.25,99.5,99.05,99.34,90000.0,99.25,99.5,99.05,99.34,90000.0
2006-02-14 12:00:00,99.34,99.84,99.34,99.76,71500.0,99.34,99.84,99.34,99.76,71500.0
2006-02-14 12:30:00,99.68,99.74,99.5,99.57,23300.0,99.68,99.74,99.5,99.57,23300.0
2006-02-14 13:00:00,99.55,99.59,99.45,99.54,24400.0,99.55,99.59,99.45,99.54,24400.0
2006-02-14 13:30:00,99.54,99.59,99.36,99.42,33900.0,99.54,99.59,99.36,99.42,33900.0
2006-02-14 14:00:00,99.42,100.38,99.4,100.38,148800.0,99.42,100.38,99.4,100.38,148800.0
2006-02-14 14:30:00,100.31,100.45,100.19,100.35,39600.0,100.31,100.45,100.19,100.35,39600.0
2006-02-14 15:00:00,100.35,100.37,99.94,100.17,48400.0,100.35,100.37,99.94,100.17,48400.0
2006-02-14 15:30:00,100.17,100.34,100.08,100.25,122000.0,100.17,100.34,100.08,100.25,122000.0
2006-02-15 09:30:00,99.84,99.84,99.1,99.4,54200.0,99.84,99.84,99.1,99.4,54200.0
2006-02-15 10:00:00,99.41,100.26,98.9,99.81,62400.0,99.41,100.26,98.9,99.81,62400.0
2006-02-15 10:30:00,99.8,100.03,99.78,99.89,32900.0,99.8,100.03,99.78,99.89,32900.0
2006-02-15 11:00:00,99.89,99.89,99.28,99.46,44400.0,99.89,99.89,99.28,99.46,44400.0
2006-02-15 11:30:00,99.45,99.61,99.34,99.58,40600.0,99.45,99.61,99.34,99.58,40600.0
2006-02-15 12:00:00,99.58,99.67,99.25,99.27,11700.0,99.58,99.67,99.25,99.27,11700.0
2006-02-15 12:30:00,99.28,99.28,99.02,99.26,34400.0,99.28,99.28,99.02,99.26,34400.0
2006-02-15 13:00:00,99.24,99.41,99.24,99.39,27500.0,99.24,99.41,99.24,99.39,27500.0
2006-02-15 13:30:00,99.38,99.41,99.18,99.36,31600.0,99.38,99.41,99.18,99.36,31600.0
2006-02-15 14:00:00,99.35,99.49,99.2,99.48,46400.0,99.35,99.49,99.2,99.48,46400.0
2006-02-15 14:30:00,99.48,99.59,99.41,99.45,76500.0,99.48,99.59,99.41,99.45,76500.0
2006-02-15 15:00:00,99.39,99.55,99.14,99.49,118600.0,99.39,99.55,99.14,99.49,118600.0
2006-02-15 15:30:00,99.5,99.68,99.5,99.68,73700.0,99.5,99.68,99.5,99.68,73700.0
2006-02-16 09:30:00,99.72,99.8,99.08,99.08,43700.0,99.72,99.8,99.08,99.08,43700.0
2006-02-16 10:00:00,99.05,99.6,99.03,99.22,40100.0,99.05,99.6,99.03,99.22,40100.0
2006-02-16 10:30:00,99.22,99.29,98.95,99.02,59800.0,99.22,99.29,98.95,99.02,59800.0
2006-02-16 11:00:00,99.04,99.04,98.85,99.0,54300.0,99.04,99.04,98.85,99.0,54300.0
2006-02-16 11:30:00,99.04,99.61,99.04,99.6,22900.0,99.04,99.61,99.04,99.6,22900.0
2006-02-16 12:00:00,99.6,99.7,99.26,99.4,25100.0,99.6,99.7,99.26,99.4,25100.0
2006-02-16 12:30:00,99.45,99.46,99.15,99.2,26200.0,99.45,99.46,99.15,99.2,26200.0
2006-02-16 13:00:00,99.18,99.29,99.08,99.09,8500.0,99.18,99.29,99.08,99.09,8500.0
2006-02-16 13:30:00,99.07,99.2,98.86,98.94,25200.0,99.07,99.2,98.86,98.94,25200.0
2006-02-16 14:00:00,98.95,99.02,98.63,98.66,20600.0,98.95,99.02,98.63,98.66,20600.0
2006-02-16 14:30:00,98.65,98.99,98.48,98.96,27300.0,98.65,98.99,98.48,98.96,27300.0
2006-02-16 15:00:00,98.98,99.24,98.98,99.17,16900.0,98.98,99.24,98.98,99.17,16900.0
2006-02-16 15:30:00,99.17,99.4,99.14,99.37,49200.0,99.17,99.4,99.14,99.37,49200.0
2006-02-17 09:30:00,99.45,99.6,98.75,98.96,63600.0,99.45,99.6,98.75,98.96,63600.0
2006-02-17 10:00:00,98.96,99.07,98.82,99.0,26300.0,98.96,99.07,98.82,99.0,26300.0
2006-02-17 10:30:00,99.01,99.16,98.95,98.97,20200.0,99.01,99.16,98.95,98.97,20200.0
2006-02-17 11:00:00,98.98,99.01,98.73,98.93,35800.0,98.98,99.01,98.73,98.93,35800.0
2006-02-17 11:30:00,98.93,99.37,98.9,99.35,14500.0,98.93,99.37,98.9,99.35,14500.0
2006-02-17 12:00:00,99.35,99.74,99.33,99.34,26200.0,99.35,99.74,99.33,99.34,26200.0
2006-02-17 12:30:00,99.29,99.31,99.01,99.16,17800.0,99.29,99.31,99.01,99.16,17800.0
2006-02-17 13:00:00,99.16,99.22,99.14,99.22,13100.0,99.16,99.22,99.14,99.22,13100.0
2006-02-17 13:30:00,99.23,99.36,99.17,99.18,14300.0,99.23,99.36,99.17,99.18,14300.0
2006-02-17 14:00:00,99.17,99.23,99.05,99.07,73000.0,99.17,99.23,99.05,99.07,73000.0
2006-02-17 14:30:00,99.07,99.21,99.06,99.19,31300.0,99.07,99.21,99.06,99.19,31300.0
2006-02-17 15:00:00,99.2,99.28,99.1,99.18,54000.0,99.2,99.28,99.1,99.18,54000.0
2006-02-17 15:30:00,99.2,99.32,99.14,99.3,57100.0,99.2,99.32,99.14,99.3,57100.0
2006-02-21 09:30:00,99.17,99.75,99.12,99.19,47600.0,99.17,99.75,99.12,99.19,47600.0
2006-02-21 10:00:00,99.31,99.31,97.91,98.24,49700.0,99.31,99.31,97.91,98.24,49700.0
2006-02-21 10:30:00,98.28,98.63,98.25,98.58,29000.0,98.28,98.63,98.25,98.58,29000.0
2006-02-21 11:00:00,98.52,98.65,98.5,98.6,21000.0,98.52,98.65,98.5,98.6,21000.0
2006-02-21 11:30:00,98.62,98.63,97.8,97.8,22600.0,98.62,98.63,97.8,97.8,22600.0
2006-02-21 12:00:00,97.75,98.05,97.73,98.04,20900.0,97.75,98.05,97.73,98.04,20900.0
2006-02-21 12:30:00,98.02,98.44,98.01,98.3,16600.0,98.02,98.44,98.01,98.3,16600.0
2006-02-21 13:00:00,98.33,98.33,98.01,98.2,12600.0,98.33,98.33,98.01,98.2,12600.0
2006-02-21 13:30:00,98.21,98.27,98.12,98.12,15100.0,98.21,98.27,98.12,98.12,15100.0
2006-02-21 14:00:00,98.12,98.31,97.8,97.9,21900.0,98.12,98.31,97.8,97.9,21900.0
2006-02-21 14:30:00,97.92,98.1,97.69,98.1,19800.0,97.92,98.1,97.69,98.1,19800.0
2006-02-21 15:00:00,98.06,98.2,98.0,98.13,20600.0,98.06,98.2,98.0,98.13,20600.0
2006-02-21 15:30:00,98.13,98.33,98.02,98.15,41200.0,98.13,98.33,98.02,98.15,41200.0
2006-02-22 09:30:00,98.38,98.9,98.38,98.62,20700.0,98.38,98.9,98.38,98.62,20700.0
2006-02-22 10:00:00,98.62,98.86,98.21,98.67,26300.0,98.62,98.86,98.21,98.67,26300.0
2006-02-22 10:30:00,98.69,99.1,98.63,99.0,15100.0,98.69,99.1,98.63,99.0,15100.0
2006-02-22 11:00:00,99.0,99.49,98.88,99.45,30700.0,99.0,99.49,98.88,99.45,30700.0
2006-02-22 11:30:00,99.46,99.7,99.43,99.45,29400.0,99.46,99.7,99.43,99.45,29400.0
2006-02-22 12:00:00,99.42,99.52,99.15,99.41,22400.0,99.42,99.52,99.15,99.41,22400.0
2006-02-22 12:30:00,99.39,99.45,99.29,99.45,7900.0,99.39,99.45,99.29,99.45,7900.0
2006-02-22 13:00:00,99.45,99.48,99.38,99.48,14500.0,99.45,99.48,99.38,99.48,14500.0
2006-02-22 13:30:00,99.51,99.51,99.16,99.19,13700.0,99.51,99.51,99.16,99.19,13700.0
2006-02-22 14:00:00,99.19,99.34,99.1,99.26,17400.0,99.19,99.34,99.1,99.26,17400.0
2006-02-22 14:30:00,99.28,99.36,99.2,99.26,17700.0,99.28,99.36,99.2,99.26,17700.0
2006-02-22 15:00:00,99.26,99.31,98.94,99.1,34900.0,99.26,99.31,98.94,99.1,34900.0
2006-02-22 15:30:00,99.12,99.31,98.98,99.02,29100.0,99.12,99.31,98.98,99.02,29100.0
2006-02-23 09:30:00,98.8,99.12,98.44,99.12,13100.0,98.8,99.12,98.44,99.12,13100.0
2006-02-23 10:00:00,99.12,99.47,98.78,99.47,19500.0,99.12,99.47,98.78,99.47,19500.0
2006-02-23 10:30:00,99.49,99.7,99.32,99.39,14900.0,99.49,99.7,99.32,99.39,14900.0
2006-02-23 11:00:00,99.4,99.68,99.36,99.68,23700.0,99.4,99.68,99.36,99.68,23700.0
2006-02-23 11:30:00,99.69,99.69,99.22,99.25,17400.0,99.69,99.69,99.22,99.25,17400.0
2006-02-23 12:00:00,99.22,99.24,99.13,99.19,12900.0,99.22,99.24,99.13,99.19,12900.0
2006-02-23 12:30:00,99.18,99.49,99.17,99.43,9900.0,99.18,99.49,99.17,99.43,9900.0
2006-02-23 13:00:00,99.43,99.43,99.03,99.16,21900.0,99.43,99.43,99.03,99.16,21900.0
2006-02-23 13:30:00,99.21,99.21,98.82,98.9,19800.0,99.21,99.21,98.82,98.9,19800.0
2006-02-23 14:00:00,98.91,98.92,98.55,98.62,27100.0,98.91,98.92,98.55,98.62,27100.0
2006-02-23 14:30:00,98.62,99.02,98.6,98.86,25100.0,98.62,99.02,98.6,98.86,25100.0
2006-02-23 15:00:00,98.85,99.07,98.74,99.06,27900.0,98.85,99.07,98.74,99.06,27900.0
2006-02-23 15:30:00,99.03,99.05,98.8,98.93,58900.0,99.03,99.05,98.8,98.93,58900.0
2006-02-24 09:30:00,99.03,99.24,98.54,98.74,86300.0,99.03,99.24,98.54,98.74,86300.0
2006-02-24 10:00:00,98.67,99.07,98.55,98.73,24600.0,98.67,99.07,98.55,98.73,24600.0
2006-02-24 10:30:00,98.74,98.86,98.6,98.84,51500.0,98.74,98.86,98.6,98.84,51500.0
2006-02-24 11:00:00,98.82,98.84,98.48,98.73,40900.0,98.82,98.84,98.48,98.73,40900.0
2006-02-24 11:30:00,98.74,98.84,98.45,98.63,24800.0,98.74,98.84,98.45,98.63,24800.0
2006-02-24 12:00:00,98.62,99.17,98.58,99.16,12800.0,98.62,99.17,98.58,99.16,12800.0
2006-02-24 12:30:00,99.22,99.43,99.03,99.04,19800.0,99.22,99.43,99.03,99.04,19800.0
2006-02-24 13:00:00,99.03,99.09,98.86,98.9,18700.0,99.03,99.09,98.86,98.9,18700.0
2006-02-24 13:30:00,98.85,98.89,98.63,98.69,8900.0,98.85,98.89,98.63,98.69,8900.0
2006-02-24 14:00:00,98.68,99.01,98.66,99.01,18300.0,98.68,99.01,98.66,99.01,18300.0
2006-02-24 14:30:00,99.0,99.16,98.94,99.16,13600.0,99.0,99.16,98.94,99.16,13600.0
2006-02-24 15:00:00,99.21,99.32,99.08,99.25,15600.0,99.21,99.32,99.08,99.25,15600.0
2006-02-24 15:30:00,99.26,99.49,99.19,99.43,51500.0,99.26,99.49,99.19,99.43,51500.0
2006-02-27 09:30:00,99.66,100.15,99.6,99.93,59900.0,99.66,100.15,99.6,99.93,59900.0
2006-02-27 10:00:00,99.95,99.99,99.65,99.7,22000.0,99.95,99.99,99.65,99.7,22000.0
2006-02-27 10:30:00,99.7,99.71,99.54,99.54,24500.0,99.7,99.71,99.54,99.54,24500.0
2006-02-27 11:00:00,99.54,99.9,99.53,99.81,19600.0,99.54,99.9,99.53,99.81,19600.0
2006-02-27 11:30:00,99.8,99.84,99.59,99.6,13600.0,99.8,99.84,99.59,99.6,13600.0
2006-02-27 12:00:00,99.6,99.8,99.57,99.68,87700.0,99.6,99.8,99.57,99.68,87700.0
2006-02-27 12:30:00,99.66,99.66,99.45,99.45,23800.0,99.66,99.66,99.45,99.45,23800.0
2006-02-27 13:00:00,99.45,99.46,99.03,99.03,35900.0,99.45,99.46,99.03,99.03,35900.0
2006-02-27 13:30:00,99.02,99.26,99.02,99.26,32500.0,99.02,99.26,99.02,99.26,32500.0
2006-02-27 14:00:00,99.28,99.39,98.86,99.18,34200.0,99.28,99.39,98.86,99.18,34200.0
2006-02-27 14:30:00,99.17,99.3,99.1,99.25,16900.0,99.17,99.3,99.1,99.25,16900.0
2006-02-27 15:00:00,99.23,99.25,98.94,98.96,28400.0,99.23,99.25,98.94,98.96,28400.0
2006-02-27 15:30:00,98.97,98.97,98.88,98.91,58000.0,98.97,98.97,98.88,98.91,58000.0
2006-02-28 09:30:00,98.75,98.75,98.03,98.59,43800.0,98.75,98.75,98.03,98.59,43800.0
2006-02-28 10:00:00,98.57,98.66,98.13,98.38,43400.0,98.57,98.66,98.13,98.38,43400.0
2006-02-28 10:30:00,98.3,98.37,97.3,97.81,56900.0,98.3,98.37,97.3,97.81,56900.0
2006-02-28 11:00:00,97.81,97.84,97.5,97.73,40300.0,97.81,97.84,97.5,97.73,40300.0
2006-02-28 11:30:00,97.74,98.06,97.67,97.79,22100.0,97.74,98.06,97.67,97.79,22100.0
2006-02-28 12:00:00,97.78,97.89,97.63,97.64,27100.0,97.78,97.89,97.63,97.64,27100.0
2006-02-28 12:30:00,97.65,97.71,97.39,97.49,25900.0,97.65,97.71,97.39,97.49,25900.0
2006-02-28 13:00:00,97.48,97.68,97.47,97.59,36300.0,97.48,97.68,97.47,97.59,36300.0
2006-02-28 13:30:00,97.62,97.74,97.3,97.35,36800.0,97.62,97.74,97.3,97.35,36800.0
2006-02-28 14:00:00,97.36,97.62,97.04,97.12,58500.0,97.36,97.62,97.04,97.12,58500.0
2006-02-28 14:30:00,97.13,97.16,96.89,97.03,80800.0,97.13,97.16,96.89,97.03,80800.0
2006-02-28 15:00:00,97.0,97.38,96.95,97.13,81600.0,97.0,97.38,96.95,97.13,81600.0
2006-02-28 15:30:00,97.11,97.2,96.67,96.68,151900.0,97.11,97.2,96.67,96.68,151900.0
2006-03-01 09:30:00,94.26,98.0,94.02,97.06,404500.0,94.26,98.0,94.02,97.06,404500.0
2006-03-01 10:00:00,97.06,97.19,96.52,96.82,303500.0,97.06,97.19,96.52,96.82,303500.0
2006-03-01 10:30:00,96.82,96.88,96.56,96.75,154700.0,96.82,96.88,96.56,96.75,154700.0
2006-03-01 11:00:00,96.77,97.85,96.73,97.85,219800.0,96.77,97.85,96.73,97.85,219800.0
2006-03-01 11:30:00,97.85,99.35,97.74,99.02,234000.0,97.85,99.35,97.74,99.02,234000.0
2006-03-01 12:00:00,99.05,100.25,99.02,99.58,270100.0,99.05,100.25,99.02,99.58,270100.0
2006-03-01 12:30:00,99.54,99.8,99.39,99.76,99800.0,99.54,99.8,99.39,99.76,99800.0
2006-03-01 13:00:00,99.76,99.96,99.54,99.8,84500.0,99.76,99.96,99.54,99.8,84500.0
2006-03-01 13:30:00,99.8,100.39,99.63,100.04,88200.0,99.8,100.39,99.63,100.04,88200.0
2006-03-01 14:00:00,100.04,100.54,99.98,100.25,116200.0,100.04,100.54,99.98,100.25,116200.0
2006-03-01 14:30:00,100.24,100.74,100.21,100.67,117200.0,100.24,100.74,100.21,100.67,117200.0
2006-03-01 15:00:00,100.68,100.75,100.42,100.58,133700.0,100.68,100.75,100.42,100.58,133700.0
2006-03-01 15:30:00,100.57,100.57,100.1,100.26,194800.0,100.57,100.57,100.1,100.26,194800.0
2006-03-02 09:30:00,100.4,100.55,99.06,99.2,156200.0,100.4,100.55,99.06,99.2,156200.0
2006-03-02 10:00:00,99.2,99.43,98.1,98.85,213600.0,99.2,99.43,98.1,98.85,213600.0
2006-03-02 10:30:00,98.81,98.83,98.0,98.1,128600.0,98.81,98.83,98.0,98.1,128600.0
2006-03-02 11:00:00,98.1,98.23,97.91,97.98,116400.0,98.1,98.23,97.91,97.98,116400.0
2006-03-02 11:30:00,97.98,98.5,97.88,98.07,145800.0,97.98,98.5,97.88,98.07,145800.0
2006-03-02 12:00:00,98.08,98.16,97.88,97.91,60100.0,98.08,98.16,97.88,97.91,60100.0
2006-03-02 12:30:00,97.9,98.2,97.9,98.01,97100.0,97.9,98.2,97.9,98.01,97100.0
2006-03-02 13:00:00,97.97,98.63,97.82,98.62,58000.0,97.97,98.63,97.82,98.62,58000.0
2006-03-02 13:30:00,98.61,98.68,98.0,98.18,94500.0,98.61,98.68,98.0,98.18,94500.0
2006-03-02 14:00:00,98.16,98.27,97.76,97.95,72400.0,98.16,98.27,97.76,97.95,72400.0
2006-03-02 14:30:00,97.94,98.0,97.37,97.37,100000.0,97.94,98.0,97.37,97.37,100000.0
2006-03-02 15:00:00,97.38,97.71,97.25,97.47,119600.0,97.38,97.71,97.25,97.47,119600.0
2006-03-02 15:30:00,97.5,97.75,97.3,97.6,165200.0,97.5,97.75,97.3,97.6,165200.0
2006-03-03 09:30:00,97.43,97.71,96.51,97.11,50900.0,97.43,97.71,96.51,97.11,50900.0
2006-03-03 10:00:00,97.11,97.29,96.65,97.29,39000.0,97.11,97.29,96.65,97.29,39000.0
2006-03-03 10:30:00,97.35,97.52,96.92,97.1,31700.0,97.35,97.52,96.92,97.1,31700.0
2006-03-03 11:00:00,97.1,97.18,96.84,97.12,25900.0,97.1,97.18,96.84,97.12,25900.0
2006-03-03 11:30:00,97.12,97.14,96.93,97.07,23500.0,97.12,97.14,96.93,97.07,23500.0
2006-03-03 12:00:00,97.06,97.06,96.61,96.61,47600.0,97.06,97.06,96.61,96.61,47600.0
2006-03-03 12:30:00,96.75,96.77,96.31,96.33,53900.0,96.75,96.77,96.31,96.33,53900.0
2006-03-03 13:00:00,96.33,96.98,96.21,96.94,46000.0,96.33,96.98,96.21,96.94,46000.0
2006-03-03 13:30:00,96.94,97.35,96.89,97.13,92000.0,96.94,97.35,96.89,97.13,92000.0
2006-03-03 14:00:00,97.13,97.13,96.84,96.91,23400.0,97.13,97.13,96.84,96.91,23400.0
2006-03-03 14:30:00,96.89,96.99,96.78,96.89,23400.0,96.89,96.99,96.78,96.89,23400.0
2006-03-03 15:00:00,96.9,96.95,96.25,96.25,52500.0,96.9,96.95,96.25,96.25,52500.0
2006-03-03 15:30:00,96.22,96.23,95.79,95.82,116200.0,96.22,96.23,95.79,95.82,116200.0
2006-03-06 09:30:00,95.82,95.9,95.02,95.56,49000.0,95.82,95.9,95.02,95.56,49000.0
2006-03-06 10:00:00,95.52,95.71,95.3,95.5,37900.0,95.52,95.71,95.3,95.5,37900.0
2006-03-06 10:30:00,95.5,95.87,95.4,95.87,28600.0,95.5,95.87,95.4,95.87,28600.0
2006-03-06 11:00:00,95.83,95.86,95.57,95.73,26800.0,95.83,95.86,95.57,95.73,26800.0
2006-03-06 11:30:00,95.76,96.06,95.76,95.99,26600.0,95.76,96.06,95.76,95.99,26600.0
2006-03-06 12:00:00,95.99,96.12,95.58,95.61,29800.0,95.99,96.12,95.58,95.61,29800.0
2006-03-06 12:30:00,95.61,95.8,95.61,95.78,24200.0,95.61,95.8,95.61,95.78,24200.0
2006-03-06 13:00:00,95.77,95.98,95.72,95.79,36000.0,95.77,95.98,95.72,95.79,36000.0
2006-03-06 13:30:00,95.73,95.73,95.36,95.58,33000.0,95.73,95.73,95.36,95.58,33000.0
2006-03-06 14:00:00,95.58,95.68,95.35,95.47,51900.0,95.58,95.68,95.35,95.47,51900.0
2006-03-06 14:30:00,95.47,95.66,95.29,95.42,41000.0,95.47,95.66,95.29,95.42,41000.0
2006-03-06 15:00:00,95.42,95.56,95.39,95.47,39400.0,95.42,95.56,95.39,95.47,39400.0
2006-03-06 15:30:00,95.46,95.49,95.36,95.4,79500.0,95.46,95.49,95.36,95.4,79500.0
2006-03-07 09:30:00,95.34,95.7,95.03,95.7,28800.0,95.34,95.7,95.03,95.7,28800.0
2006-03-07 10:00:00,95.65,96.15,95.65,95.92,35600.0,95.65,96.15,95.65,95.92,35600.0
2006-03-07 10:30:00,96.0,96.08,95.72,95.75,41600.0,96.0,96.08,95.72,95.75,41600.0
2006-03-07 11:00:00,95.72,95.94,95.7,95.81,32300.0,95.72,95.94,95.7,95.81,32300.0
2006-03-07 11:30:00,95.8,95.85,95.6,95.75,19000.0,95.8,95.85,95.6,95.75,19000.0
2006-03-07 12:00:00,95.78,95.93,95.77,95.79,20200.0,95.78,95.93,95.77,95.79,20200.0
2006-03-07 12:30:00,95.79,95.9,95.72,95.85,35900.0,95.79,95.9,95.72,95.85,35900.0
2006-03-07 13:00:00,95.85,95.89,95.59,95.84,55600.0,95.85,95.89,95.59,95.84,55600.0
2006-03-07 13:30:00,95.83,95.92,95.71,95.8,41400.0,95.83,95.92,95.71,95.8,41400.0
2006-03-07 14:00:00,95.8,95.89,95.75,95.79,36700.0,95.8,95.89,95.75,95.79,36700.0
2006-03-07 14:30:00,95.79,96.3,95.76,96.3,59100.0,95.79,96.3,95.76,96.3,59100.0
2006-03-07 15:00:00,96.29,96.3,95.94,96.05,42900.0,96.29,96.3,95.94,96.05,42900.0
2006-03-07 15:30:00,96.06,96.19,96.0,96.01,44100.0,96.06,96.19,96.0,96.01,44100.0
2006-03-08 09:30:00,95.9,96.13,95.65,96.01,24700.0,95.9,96.13,95.65,96.01,24700.0
2006-03-08 10:00:00,96.07,96.21,95.68,95.69,20800.0,96.07,96.21,95.68,95.69,20800.0
2006-03-08 10:30:00,95.75,96.05,95.75,95.94,23100.0,95.75,96.05,95.75,95.94,23100.0
2006-03-08 11:00:00,95.94,95.94,95.48,95.48,21400.0,95.94,95.94,95.48,95.48,21400.0
2006-03-08 11:30:00,95.48,95.55,95.2,95.49,17200.0,95.48,95.55,95.2,95.49,17200.0
2006-03-08 12:00:00,95.53,95.75,95.53,95.75,18100.0,95.53,95.75,95.53,95.75,18100.0
2006-03-08 12:30:00,95.79,95.91,95.69,95.8,20700.0,95.79,95.91,95.69,95.8,20700.0
2006-03-08 13:00:00,95.75,95.89,95.53,95.53,14000.0,95.75,95.89,95.53,95.53,14000.0
2006-03-08 13:30:00,95.53,95.63,95.45,95.5,12000.0,95.53,95.63,95.45,95.5,12000.0
2006-03-08 14:00:00,95.49,95.69,95.42,95.47,17900.0,95.49,95.69,95.42,95.47,17900.0
2006-03-08 14:30:00,95.42,95.9,95.42,95.84,20500.0,95.42,95.9,95.42,95.84,20500.0
2006-03-08 15:00:00,95.84,95.91,95.76,95.85,37700.0,95.84,95.91,95.76,95.85,37700.0
2006-03-08 15:30:00,95.85,95.87,95.66,95.81,80500.0,95.85,95.87,95.66,95.81,80500.0
2006-03-09 09:30:00,95.86,95.86,95.04,95.14,28800.0,95.86,95.86,95.04,95.14,28800.0
2006-03-09 10:00:00,95.14,95.46,95.14,95.42,17200.0,95.14,95.46,95.14,95.42,17200.0
2006-03-09 10:30:00,95.42,95.74,95.35,95.43,21200.0,95.42,95.74,95.35,95.43,21200.0
2006-03-09 11:00:00,95.41,95.67,95.41,95.61,39600.0,95.41,95.67,95.41,95.61,39600.0
2006-03-09 11:30:00,95.61,95.61,95.51,95.56,26400.0,95.61,95.61,95.51,95.56,26400.0
2006-03-09 12:00:00,95.56,95.57,95.36,95.46,27700.0,95.56,95.57,95.36,95.46,27700.0
2006-03-09 12:30:00,95.46,95.47,95.2,95.3,41800.0,95.46,95.47,95.2,95.3,41800.0
2006-03-09 13:00:00,95.3,95.3,94.9,94.97,50900.0,95.3,95.3,94.9,94.97,50900.0
2006-03-09 13:30:00,94.98,95.35,94.97,95.35,30900.0,94.98,95.35,94.97,95.35,30900.0
2006-03-09 14:00:00,95.34,95.69,95.34,95.42,30900.0,95.34,95.69,95.34,95.42,30900.0
2006-03-09 14:30:00,95.42,95.52,95.27,95.49,33000.0,95.42,95.52,95.27,95.49,33000.0
2006-03-09 15:00:00,95.49,95.49,94.77,94.97,63000.0,95.49,95.49,94.77,94.97,63000.0
2006-03-09 15:30:00,94.96,95.3,94.96,95.2,73400.0,94.96,95.3,94.96,95.2,73400.0
2006-03-10 09:30:00,95.1,95.46,94.62,95.12,29800.0,95.1,95.46,94.62,95.12,29800.0
2006-03-10 10:00:00,95.09,95.84,95.02,95.79,26200.0,95.09,95.84,95.02,95.79,26200.0
2006-03-10 10:30:00,95.84,96.36,95.8,96.36,18500.0,95.84,96.36,95.8,96.36,18500.0
2006-03-10 11:00:00,96.32,96.32,95.61,96.04,26900.0,96.32,96.32,95.61,96.04,26900.0
2006-03-10 11:30:00,96.05,96.14,95.83,96.0,24200.0,96.05,96.14,95.83,96.0,24200.0
2006-03-10 12:00:00,96.01,96.23,96.01,96.14,32500.0,96.01,96.23,96.01,96.14,32500.0
2006-03-10 12:30:00,96.13,96.33,96.12,96.21,18500.0,96.13,96.33,96.12,96.21,18500.0
2006-03-10 13:00:00,96.27,96.44,96.21,96.43,15300.0,96.27,96.44,96.21,96.43,15300.0
2006-03-10 13:30:00,96.43,96.62,96.38,96.53,48400.0,96.43,96.62,96.38,96.53,48400.0
2006-03-10 14:00:00,96.51,97.08,96.51,96.86,39900.0,96.51,97.08,96.51,96.86,39900.0
2006-03-10 14:30:00,96.85,96.94,96.54,96.6,45800.0,96.85,96.94,96.54,96.6,45800.0
2006-03-10 15:00:00,96.6,96.91,96.35,96.89,41100.0,96.6,96.91,96.35,96.89,41100.0
2006-03-10 15:30:00,96.9,97.0,96.72,96.89,73500.0,96.9,97.0,96.72,96.89,73500.0
2006-03-13 09:30:00,97.03,97.3,97.01,97.07,28700.0,97.03,97.3,97.01,97.07,28700.0
2006-03-13 10:00:00,97.07,97.61,97.0,97.44,33600.0,97.07,97.61,97.0,97.44,33600.0
2006-03-13 10:30:00,97.43,97.49,97.15,97.31,26200.0,97.43,97.49,97.15,97.31,26200.0
2006-03-13 11:00:00,97.3,97.4,97.03,97.23,29500.0,97.3,97.4,97.03,97.23,29500.0
2006-03-13 11:30:00,97.23,97.33,97.1,97.18,20200.0,97.23,97.33,97.1,97.18,20200.0
2006-03-13 12:00:00,97.21,97.25,97.05,97.25,20400.0,97.21,97.25,97.05,97.25,20400.0
2006-03-13 12:30:00,97.24,97.33,97.16,97.33,25300.0,97.24,97.33,97.16,97.33,25300.0
2006-03-13 13:00:00,97.33,97.33,96.74,96.87,36400.0,97.33,97.33,96.74,96.87,36400.0
2006-03-13 13:30:00,96.88,96.88,96.68,96.68,23000.0,96.88,96.88,96.68,96.68,23000.0
2006-03-13 14:00:00,96.7,97.07,96.69,97.07,32000.0,96.7,97.07,96.69,97.07,32000.0
2006-03-13 14:30:00,97.07,97.13,97.01,97.06,41900.0,97.07,97.13,97.01,97.06,41900.0
2006-03-13 15:00:00,97.07,97.35,97.06,97.32,61400.0,97.07,97.35,97.06,97.32,61400.0
2006-03-13 15:30:00,97.32,97.41,97.05,97.18,55900.0,97.32,97.41,97.05,97.18,55900.0
2006-03-14 09:30:00,96.64,96.8,96.31,96.79,21400.0,96.64,96.8,96.31,96.79,21400.0
2006-03-14 10:00:00,96.76,96.8,96.5,96.78,11700.0,96.76,96.8,96.5,96.78,11700.0
2006-03-14 10:30:00,96.78,96.94,96.5,96.91,15700.0,96.78,96.94,96.5,96.91,15700.0
2006-03-14 11:00:00,96.95,97.13,96.95,97.09,25100.0,96.95,97.13,96.95,97.09,25100.0
2006-03-14 11:30:00,97.09,97.16,96.65,96.94,66400.0,97.09,97.16,96.65,96.94,66400.0
2006-03-14 12:00:00,96.86,97.14,96.86,97.06,13900.0,96.86,97.14,96.86,97.06,13900.0
2006-03-14 12:30:00,97.06,97.06,96.92,96.93,12500.0,97.06,97.06,96.92,96.93,12500.0
2006-03-14 13:00:00,96.94,97.38,96.93,97.36,14200.0,96.94,97.38,96.93,97.36,14200.0
2006-03-14 13:30:00,97.36,97.43,97.14,97.15,28900.0,97.36,97.43,97.14,97.15,28900.0
2006-03-14 14:00:00,97.15,97.67,97.14,97.5,53200.0,97.15,97.67,97.14,97.5,53200.0
2006-03-14 14:30:00,97.5,97.8,97.47,97.57,26800.0,97.5,97.8,97.47,97.57,26800.0
2006-03-14 15:00:00,97.56,97.56,97.38,97.43,23700.0,97.56,97.56,97.38,97.43,23700.0
2006-03-14 15:30:00,97.44,97.67,97.44,97.54,48600.0,97.44,97.67,97.44,97.54,48600.0
2006-03-15 09:30:00,97.9,98.4,97.69,98.03,52100.0,97.9,98.4,97.69,98.03,52100.0
2006-03-15 10:00:00,98.03,98.03,97.47,97.66,33500.0,98.03,98.03,97.47,97.66,33500.0
2006-03-15 10:30:00,97.64,97.84,97.43,97.53,51200.0,97.64,97.84,97.43,97.53,51200.0
2006-03-15 11:00:00,97.53,97.78,97.53,97.78,18600.0,97.53,97.78,97.53,97.78,18600.0
2006-03-15 11:30:00,97.78,97.78,97.56,97.57,23100.0,97.78,97.78,97.56,97.57,23100.0
2006-03-15 12:00:00,97.57,97.61,97.35,97.35,26000.0,97.57,97.61,97.35,97.35,26000.0
2006-03-15 12:30:00,97.36,97.55,97.32,97.51,19100.0,97.36,97.55,97.32,97.51,19100.0
2006-03-15 13:00:00,97.44,97.44,96.99,97.05,32300.0,97.44,97.44,96.99,97.05,32300.0
2006-03-15 13:30:00,97.05,97.06,96.94,97.05,19000.0,97.05,97.06,96.94,97.05,19000.0
2006-03-15 14:00:00,97.03,97.61,97.0,97.56,28800.0,97.03,97.61,97.0,97.56,28800.0
2006-03-15 14:30:00,97.56,97.59,97.5,97.52,17500.0,97.56,97.59,97.5,97.52,17500.0
2006-03-15 15:00:00,97.52,97.62,97.41,97.5,29200.0,97.52,97.62,97.41,97.5,29200.0
2006-03-15 15:30:00,97.51,97.8,97.5,97.52,49700.0,97.51,97.8,97.5,97.52,49700.0
2006-03-16 09:30:00,98.4,98.86,98.38,98.43,48800.0,98.4,98.86,98.38,98.43,48800.0
2006-03-16 10:00:00,98.43,98.89,98.43,98.85,23500.0,98.43,98.89,98.43,98.85,23500.0
2006-03-16 10:30:00,98.79,99.12,98.56,98.9,32400.0,98.79,99.12,98.56,98.9,32400.0
2006-03-16 11:00:00,98.89,98.9,98.32,98.34,23900.0,98.89,98.9,98.32,98.34,23900.0
2006-03-16 11:30:00,98.34,98.35,98.01,98.05,22400.0,98.34,98.35,98.01,98.05,22400.0
2006-03-16 12:00:00,98.04,98.07,97.54,97.9,46200.0,98.04,98.07,97.54,97.9,46200.0
2006-03-16 12:30:00,97.9,98.22,97.9,98.12,10300.0,97.9,98.22,97.9,98.12,10300.0
2006-03-16 13:00:00,98.1,98.1,97.79,98.01,15900.0,98.1,98.1,97.79,98.01,15900.0
2006-03-16 13:30:00,98.02,98.02,97.64,97.65,17400.0,98.02,98.02,97.64,97.65,17400.0
2006-03-16 14:00:00,97.65,98.06,97.6,97.89,19800.0,97.65,98.06,97.6,97.89,19800.0
2006-03-16 14:30:00,97.91,97.96,97.7,97.7,20600.0,97.91,97.96,97.7,97.7,20600.0
2006-03-16 15:00:00,97.71,98.1,97.71,97.93,32300.0,97.71,98.1,97.71,97.93,32300.0
2006-03-16 15:30:00,97.94,98.0,97.79,97.79,73200.0,97.94,98.0,97.79,97.79,73200.0
2006-03-17 09:30:00,98.0,98.0,97.01,97.1,172100.0,98.0,98.0,97.01,97.1,172100.0
2006-03-17 10:00:00,97.09,97.13,96.8,96.96,89900.0,97.09,97.13,96.8,96.96,89900.0
2006-03-17 10:30:00,96.97,97.21,96.77,97.21,35700.0,96.97,97.21,96.77,97.21,35700.0
2006-03-17 11:00:00,97.25,97.59,97.1,97.12,28600.0,97.25,97.59,97.1,97.12,28600.0
2006-03-17 11:30:00,97.11,97.14,96.81,96.84,60400.0,97.11,97.14,96.81,96.84,60400.0
2006-03-17 12:00:00,96.82,97.12,96.81,97.12,18900.0,96.82,97.12,96.81,97.12,18900.0
2006-03-17 12:30:00,97.12,97.27,97.07,97.21,28800.0,97.12,97.27,97.07,97.21,28800.0
2006-03-17 13:00:00,97.21,97.3,97.12,97.19,22300.0,97.21,97.3,97.12,97.19,22300.0
2006-03-17 13:30:00,97.19,97.26,97.12,97.12,16200.0,97.19,97.26,97.12,97.12,16200.0
2006-03-17 14:00:00,97.14,97.27,97.14,97.21,15800.0,97.14,97.27,97.14,97.21,15800.0
2006-03-17 14:30:00,97.21,97.29,97.19,97.2,46900.0,97.21,97.29,97.19,97.2,46900.0
2006-03-17 15:00:00,97.19,97.46,97.14,97.41,70900.0,97.19,97.46,97.14,97.41,70900.0
2006-03-17 15:30:00,97.4,97.44,97.21,97.24,36600.0,97.4,97.44,97.21,97.24,36600.0
2006-03-20 09:30:00,98.1,98.34,96.99,97.04,40500.0,98.1,98.34,96.99,97.04,40500.0
2006-03-20 10:00:00,97.05,97.36,97.05,97.07,25200.0,97.05,97.36,97.05,97.07,25200.0
2006-03-20 10:30:00,97.07,97.16,96.73,96.9,31100.0,97.07,97.16,96.73,96.9,31100.0
2006-03-20 11:00:00,96.92,97.19,96.9,97.19,21800.0,96.92,97.19,96.9,97.19,21800.0
2006-03-20 11:30:00,97.2,97.28,97.13,97.22,8600.0,97.2,97.28,97.13,97.22,8600.0
2006-03-20 12:00:00,97.19,97.19,96.95,97.02,8200.0,97.19,97.19,96.95,97.02,8200.0
2006-03-20 12:30:00,97.01,97.37,97.01,97.31,11100.0,97.01,97.37,97.01,97.31,11100.0
2006-03-20 13:00:00,97.28,97.42,97.21,97.3,10400.0,97.28,97.42,97.21,97.3,10400.0
2006-03-20 13:30:00,97.28,97.33,97.11,97.21,20100.0,97.28,97.33,97.11,97.21,20100.0
2006-03-20 14:00:00,97.23,97.48,97.2,97.48,21400.0,97.23,97.48,97.2,97.48,21400.0
2006-03-20 14:30:00,97.45,97.48,97.35,97.37,26200.0,97.45,97.48,97.35,97.37,26200.0
2006-03-20 15:00:00,97.39,97.54,97.34,97.5,26400.0,97.39,97.54,97.34,97.5,26400.0
2006-03-20 15:30:00,97.5,97.6,97.35,97.35,60400.0,97.5,97.6,97.35,97.35,60400.0
2006-03-21 09:30:00,97.24,97.77,97.06,97.55,27700.0,97.24,97.77,97.06,97.55,27700.0
2006-03-21 10:00:00,97.55,97.57,97.4,97.52,34100.0,97.55,97.57,97.4,97.52,34100.0
2006-03-21 10:30:00,97.58,97.77,97.46,97.6,28100.0,97.58,97.77,97.46,97.6,28100.0
2006-03-21 11:00:00,97.6,97.77,97.47,97.47,27300.0,97.6,97.77,97.47,97.47,27300.0
2006-03-21 11:30:00,97.49,97.9,97.49,97.7,35300.0,97.49,97.9,97.49,97.7,35300.0
2006-03-21 12:00:00,97.7,97.72,97.4,97.54,18400.0,97.7,97.72,97.4,97.54,18400.0
2006-03-21 12:30:00,97.55,97.73,97.35,97.41,25600.0,97.55,97.73,97.35,97.41,25600.0
2006-03-21 13:00:00,97.42,97.47,97.3,97.36,29000.0,97.42,97.47,97.3,97.36,29000.0
2006-03-21 13:30:00,97.33,97.46,96.68,96.8,62000.0,97.33,97.46,96.68,96.8,62000.0
2006-03-21 14:00:00,96.8,96.91,96.63,96.7,35600.0,96.8,96.91,96.63,96.7,35600.0
2006-03-21 14:30:00,96.67,96.81,96.47,96.67,30800.0,96.67,96.81,96.47,96.67,30800.0
2006-03-21 15:00:00,96.61,96.97,96.52,96.82,36100.0,96.61,96.97,96.52,96.82,36100.0
2006-03-21 15:30:00,96.82,97.1,96.78,96.83,54300.0,96.82,97.1,96.78,96.83,54300.0
2006-03-22 09:30:00,96.56,97.2,96.52,97.2,51600.0,96.56,97.2,96.52,97.2,51600.0
2006-03-22 10:00:00,97.15,97.2,96.65,97.15,67100.0,97.15,97.2,96.65,97.15,67100.0
2006-03-22 10:30:00,97.15,97.19,96.7,96.77,77000.0,97.15,97.19,96.7,96.77,77000.0
2006-03-22 11:00:00,96.77,97.02,96.77,96.96,10900.0,96.77,97.02,96.77,96.96,10900.0
2006-03-22 11:30:00,96.94,97.11,96.85,97.08,20800.0,96.94,97.11,96.85,97.08,20800.0
2006-03-22 12:00:00,97.08,97.2,96.94,97.13,75600.0,97.08,97.2,96.94,97.13,75600.0
2006-03-22 12:30:00,97.14,97.19,96.94,97.11,41900.0,97.14,97.19,96.94,97.11,41900.0
2006-03-22 13:00:00,97.14,97.47,97.13,97.47,52800.0,97.14,97.47,97.13,97.47,52800.0
2006-03-22 13:30:00,97.48,97.5,97.21,97.36,30400.0,97.48,97.5,97.21,97.36,30400.0
2006-03-22 14:00:00,97.36,97.63,97.22,97.22,131400.0,97.36,97.63,97.22,97.22,131400.0
2006-03-22 14:30:00,97.22,97.44,97.22,97.34,27000.0,97.22,97.44,97.22,97.34,27000.0
2006-03-22 15:00:00,97.34,97.45,97.29,97.39,28300.0,97.34,97.45,97.29,97.39,28300.0
2006-03-22 15:30:00,97.39,97.5,97.25,97.25,82200.0,97.39,97.5,97.25,97.25,82200.0
2006-03-23 09:30:00,97.8,98.43,97.75,98.35,142800.0,97.8,98.43,97.75,98.35,142800.0
2006-03-23 10:00:00,98.36,98.65,98.12,98.45,129400.0,98.36,98.65,98.12,98.45,129400.0
2006-03-23 10:30:00,98.46,98.51,97.99,98.19,91900.0,98.46,98.51,97.99,98.19,91900.0
2006-03-23 11:00:00,98.2,98.3,98.08,98.25,82100.0,98.2,98.3,98.08,98.25,82100.0
2006-03-23 11:30:00,98.25,98.39,98.24,98.32,43200.0,98.25,98.39,98.24,98.32,43200.0
2006-03-23 12:00:00,98.33,98.35,98.25,98.28,23800.0,98.33,98.35,98.25,98.28,23800.0
2006-03-23 12:30:00,98.29,98.35,98.17,98.18,36900.0,98.29,98.35,98.17,98.18,36900.0
2006-03-23 13:00:00,98.18,98.22,97.77,98.11,82700.0,98.18,98.22,97.77,98.11,82700.0
2006-03-23 13:30:00,98.12,98.17,98.01,98.16,54500.0,98.12,98.17,98.01,98.16,54500.0
2006-03-23 14:00:00,98.15,98.25,98.08,98.22,77900.0,98.15,98.25,98.08,98.22,77900.0
2006-03-23 14:30:00,98.22,98.3,98.19,98.3,76600.0,98.22,98.3,98.19,98.3,76600.0
2006-03-23 15:00:00,98.26,98.3,98.18,98.25,64800.0,98.26,98.3,98.18,98.25,64800.0
2006-03-23 15:30:00,98.25,98.36,98.21,98.28,110300.0,98.25,98.36,98.21,98.28,110300.0
2006-03-24 09:30:00,97.97,98.18,97.22,98.12,77700.0,97.97,98.18,97.22,98.12,77700.0
2006-03-24 10:00:00,98.13,98.23,98.0,98.11,45200.0,98.13,98.23,98.0,98.11,45200.0
2006-03-24 10:30:00,98.11,98.3,98.03,98.1,20000.0,98.11,98.3,98.03,98.1,20000.0
2006-03-24 11:00:00,98.09,98.09,97.99,98.01,43200.0,98.09,98.09,97.99,98.01,43200.0
2006-03-24 11:30:00,98.01,98.16,97.99,98.09,26700.0,98.01,98.16,97.99,98.09,26700.0
2006-03-24 12:00:00,98.1,98.26,98.1,98.23,12000.0,98.1,98.26,98.1,98.23,12000.0
2006-03-24 12:30:00,98.23,98.27,98.15,98.21,29100.0,98.23,98.27,98.15,98.21,29100.0
2006-03-24 13:00:00,98.2,98.23,98.0,98.18,34600.0,98.2,98.23,98.0,98.18,34600.0
2006-03-24 13:30:00,98.18,98.4,98.13,98.23,21600.0,98.18,98.4,98.13,98.23,21600.0
2006-03-24 14:00:00,98.17,98.17,97.97,98.05,10900.0,98.17,98.17,97.97,98.05,10900.0
2006-03-24 14:30:00,98.05,98.29,98.02,98.25,23700.0,98.05,98.29,98.02,98.25,23700.0
2006-03-24 15:00:00,98.26,98.28,98.21,98.26,27800.0,98.26,98.28,98.21,98.26,27800.0
2006-03-24 15:30:00,98.25,98.44,98.24,98.27,24700.0,98.25,98.44,98.24,98.27,24700.0
2006-03-27 09:30:00,98.01,98.14,97.85,98.07,38300.0,98.01,98.14,97.85,98.07,38300.0
2006-03-27 10:00:00,98.1,98.25,97.98,98.12,39800.0,98.1,98.25,97.98,98.12,39800.0
2006-03-27 10:30:00,98.08,98.33,98.08,98.2,34800.0,98.08,98.33,98.08,98.2,34800.0
2006-03-27 11:00:00,98.2,98.45,97.96,98.35,42900.0,98.2,98.45,97.96,98.35,42900.0
2006-03-27 11:30:00,98.33,98.44,98.28,98.34,25700.0,98.33,98.44,98.28,98.34,25700.0
2006-03-27 12:00:00,98.33,98.5,98.32,98.49,26400.0,98.33,98.5,98.32,98.49,26400.0
2006-03-27 12:30:00,98.5,98.6,98.43,98.57,45700.0,98.5,98.6,98.43,98.57,45700.0
2006-03-27 13:00:00,98.58,98.78,98.58,98.75,36800.0,98.58,98.78,98.58,98.75,36800.0
2006-03-27 13:30:00,98.78,98.84,98.62,98.84,24700.0,98.78,98.84,98.62,98.84,24700.0
2006-03-27 14:00:00,98.84,98.93,98.67,98.89,39300.0,98.84,98.93,98.67,98.89,39300.0
2006-03-27 14:30:00,98.89,98.96,98.81,98.89,41400.0,98.89,98.96,98.81,98.89,41400.0
2006-03-27 15:00:00,98.9,98.96,98.76,98.95,25700.0,98.9,98.96,98.76,98.95,25700.0
2006-03-27 15:30:00,98.95,98.98,98.82,98.9,45200.0,98.95,98.98,98.82,98.9,45200.0
2006-03-28 09:30:00,98.75,98.83,98.23,98.53,30300.0,98.75,98.83,98.23,98.53,30300.0
2006-03-28 10:00:00,98.42,98.44,98.15,98.42,17900.0,98.42,98.44,98.15,98.42,17900.0
2006-03-28 10:30:00,98.41,98.46,98.34,98.41,13600.0,98.41,98.46,98.34,98.41,13600.0
2006-03-28 11:00:00,98.41,98.88,98.4,98.88,39700.0,98.41,98.88,98.4,98.88,39700.0
2006-03-28 11:30:00,98.9,99.02,98.77,98.92,43400.0,98.9,99.02,98.77,98.92,43400.0
2006-03-28 12:00:00,98.89,99.19,98.85,99.14,25400.0,98.89,99.19,98.85,99.14,25400.0
2006-03-28 12:30:00,99.14,99.2,99.06,99.1,67800.0,99.14,99.2,99.06,99.1,67800.0
2006-03-28 13:00:00,99.09,99.23,99.09,99.19,28300.0,99.09,99.23,99.09,99.19,28300.0
2006-03-28 13:30:00,99.16,99.39,99.15,99.38,24600.0,99.16,99.39,99.15,99.38,24600.0
2006-03-28 14:00:00,99.42,99.61,98.51,98.52,57500.0,99.42,99.61,98.51,98.52,57500.0
2006-03-28 14:30:00,98.85,99.03,98.62,99.03,40300.0,98.85,99.03,98.62,99.03,40300.0
2006-03-28 15:00:00,99.01,99.01,98.65,98.84,32900.0,99.01,99.01,98.65,98.84,32900.0
2006-03-28 15:30:00,98.85,98.91,98.69,98.75,57100.0,98.85,98.91,98.69,98.75,57100.0
2006-03-29 09:30:00,98.85,98.85,98.25,98.63,18700.0,98.85,98.85,98.25,98.63,18700.0
2006-03-29 10:00:00,98.61,98.65,98.39,98.57,18200.0,98.61,98.65,98.39,98.57,18200.0
2006-03-29 10:30:00,98.55,98.61,98.34,98.39,41800.0,98.55,98.61,98.34,98.39,41800.0
2006-03-29 11:00:00,98.38,98.89,98.27,98.89,44400.0,98.38,98.89,98.27,98.89,44400.0
2006-03-29 11:30:00,98.89,99.09,98.63,98.82,42900.0,98.89,99.09,98.63,98.82,42900.0
2006-03-29 12:00:00,98.81,98.87,98.68,98.68,39900.0,98.81,98.87,98.68,98.68,39900.0
2006-03-29 12:30:00,98.67,98.67,98.28,98.3,41700.0,98.67,98.67,98.28,98.3,41700.0
2006-03-29 13:00:00,98.3,98.65,98.3,98.54,60400.0,98.3,98.65,98.3,98.54,60400.0
2006-03-29 13:30:00,98.59,98.69,98.43,98.56,79200.0,98.59,98.69,98.43,98.56,79200.0
2006-03-29 14:00:00,98.56,98.93,98.54,98.72,53000.0,98.56,98.93,98.54,98.72,53000.0
2006-03-29 14:30:00,98.72,98.77,98.66,98.69,34800.0,98.72,98.77,98.66,98.69,34800.0
2006-03-29 15:00:00,98.71,99.38,98.71,99.34,73300.0,98.71,99.38,98.71,99.34,73300.0
2006-03-29 15:30:00,99.35,99.35,98.86,98.92,54000.0,99.35,99.35,98.86,98.92,54000.0
2006-03-30 09:30:00,98.93,99.37,98.82,99.36,34100.0,98.93,99.37,98.82,99.36,34100.0
2006-03-30 10:00:00,99.4,99.7,99.34,99.63,64200.0,99.4,99.7,99.34,99.63,64200.0
2006-03-30 10:30:00,99.66,99.66,99.15,99.3,72400.0,99.66,99.66,99.15,99.3,72400.0
2006-03-30 11:00:00,99.34,99.36,98.88,98.97,58300.0,99.34,99.36,98.88,98.97,58300.0
2006-03-30 11:30:00,99.0,99.65,98.96,99.59,36500.0,99.0,99.65,98.96,99.59,36500.0
2006-03-30 12:00:00,99.55,99.74,99.34,99.51,36200.0,99.55,99.74,99.34,99.51,36200.0
2006-03-30 12:30:00,99.49,99.55,99.13,99.44,26100.0,99.49,99.55,99.13,99.44,26100.0
2006-03-30 13:00:00,99.44,99.5,99.24,99.45,32400.0,99.44,99.5,99.24,99.45,32400.0
2006-03-30 13:30:00,99.44,99.44,99.11,99.16,36100.0,99.44,99.44,99.11,99.16,36100.0
2006-03-30 14:00:00,99.18,99.42,99.18,99.4,40200.0,99.18,99.42,99.18,99.4,40200.0
2006-03-30 14:30:00,99.4,99.63,99.32,99.63,46200.0,99.4,99.63,99.32,99.63,46200.0
2006-03-30 15:00:00,99.61,99.89,99.51,99.84,62400.0,99.61,99.89,99.51,99.84,62400.0
2006-03-30 15:30:00,99.84,99.84,99.46,99.5,72500.0,99.84,99.84,99.46,99.5,72500.0
2006-03-31 09:30:00,99.62,100.13,99.62,100.13,45600.0,99.62,100.13,99.62,100.13,45600.0
2006-03-31 10:00:00,100.07,100.07,99.9,99.96,99000.0,100.07,100.07,99.9,99.96,99000.0
2006-03-31 10:30:00,99.94,100.0,99.83,99.97,50300.0,99.94,100.0,99.83,99.97,50300.0
2006-03-31 11:00:00,99.97,100.36,99.89,99.99,50300.0,99.97,100.36,99.89,99.99,50300.0
2006-03-31 11:30:00,99.98,100.12,99.92,100.06,56100.0,99.98,100.12,99.92,100.06,56100.0
2006-03-31 12:00:00,100.06,100.08,99.95,100.01,38200.0,100.06,100.08,99.95,100.01,38200.0
2006-03-31 12:30:00,100.05,100.09,99.84,99.9,56700.0,100.05,100.09,99.84,99.9,56700.0
2006-03-31 13:00:00,99.91,100.0,99.84,99.89,36600.0,99.91,100.0,99.84,99.89,36600.0
2006-03-31 13:30:00,99.85,100.0,99.81,99.97,46100.0,99.85,100.0,99.81,99.97,46100.0
2006-03-31 14:00:00,99.97,100.0,99.88,99.96,35000.0,99.97,100.0,99.88,99.96,35000.0
2006-03-31 14:30:00,99.99,100.1,99.82,99.92,69400.0,99.99,100.1,99.82,99.92,69400.0
2006-03-31 15:00:00,99.87,100.0,99.75,99.98,68300.0,99.87,100.0,99.75,99.98,68300.0
2006-03-31 15:30:00,99.97,99.99,99.75,99.79,60700.0,99.97,99.99,99.75,99.79,60700.0
2006-04-03 09:30:00,99.74,99.74,98.86,99.05,39300.0,99.74,99.74,98.86,99.05,39300.0
2006-04-03 10:00:00,99.05,99.29,98.75,99.13,40000.0,99.05,99.29,98.75,99.13,40000.0
2006-04-03 10:30:00,99.05,99.47,99.05,99.26,24100.0,99.05,99.47,99.05,99.26,24100.0
2006-04-03 11:00:00,99.27,99.66,99.27,99.66,23200.0,99.27,99.66,99.27,99.66,23200.0
2006-04-03 11:30:00,99.63,99.85,99.61,99.75,19700.0,99.63,99.85,99.61,99.75,19700.0
2006-04-03 12:00:00,99.74,99.83,99.62,99.67,77000.0,99.74,99.83,99.62,99.67,77000.0
2006-04-03 12:30:00,99.67,99.71,99.51,99.68,31500.0,99.67,99.71,99.51,99.68,31500.0
2006-04-03 13:00:00,99.69,99.72,99.59,99.71,22100.0,99.69,99.72,99.59,99.71,22100.0
2006-04-03 13:30:00,99.69,99.78,99.62,99.72,31100.0,99.69,99.78,99.62,99.72,31100.0
2006-04-03 14:00:00,99.67,99.79,99.41,99.54,54600.0,99.67,99.79,99.41,99.54,54600.0
2006-04-03 14:30:00,99.49,99.55,99.43,99.48,37900.0,99.49,99.55,99.43,99.48,37900.0
2006-04-03 15:00:00,99.49,99.69,99.47,99.54,23700.0,99.49,99.69,99.47,99.54,23700.0
2006-04-03 15:30:00,99.54,99.64,99.34,99.5,66000.0,99.54,99.64,99.34,99.5,66000.0
2006-04-04 09:30:00,99.5,99.94,99.5,99.67,36100.0,99.5,99.94,99.5,99.67,36100.0
2006-04-04 10:00:00,99.68,99.94,99.6,99.82,33800.0,99.68,99.94,99.6,99.82,33800.0
2006-04-04 10:30:00,99.82,99.86,99.46,99.59,62100.0,99.82,99.86,99.46,99.59,62100.0
2006-04-04 11:00:00,99.54,99.8,99.5,99.76,43000.0,99.54,99.8,99.5,99.76,43000.0
2006-04-04 11:30:00,99.75,100.08,99.7,100.0,81700.0,99.75,100.08,99.7,100.0,81700.0
2006-04-04 12:00:00,100.0,100.21,99.78,100.1,38300.0,100.0,100.21,99.78,100.1,38300.0
2006-04-04 12:30:00,100.08,100.19,99.93,100.19,30600.0,100.08,100.19,99.93,100.19,30600.0
2006-04-04 13:00:00,100.19,100.42,100.19,100.27,50000.0,100.19,100.42,100.19,100.27,50000.0
2006-04-04 13:30:00,100.27,100.4,100.16,100.4,19300.0,100.27,100.4,100.16,100.4,19300.0
2006-04-04 14:00:00,100.4,100.67,100.32,100.66,32900.0,100.4,100.67,100.32,100.66,32900.0
2006-04-04 14:30:00,100.66,100.66,100.42,100.51,36300.0,100.66,100.66,100.42,100.51,36300.0
2006-04-04 15:00:00,100.51,100.51,100.21,100.22,56600.0,100.51,100.51,100.21,100.22,56600.0
2006-04-04 15:30:00,100.22,100.24,99.59,99.84,180500.0,100.22,100.24,99.59,99.84,180500.0
2006-04-05 09:30:00,99.88,100.23,99.88,100.23,12600.0,99.88,100.23,99.88,100.23,12600.0
2006-04-05 10:00:00,100.22,100.5,100.22,100.34,23200.0,100.22,100.5,100.22,100.34,23200.0
2006-04-05 10:30:00,100.33,100.46,100.05,100.26,35400.0,100.33,100.46,100.05,100.26,35400.0
2006-04-05 11:00:00,100.26,100.6,100.22,100.54,21400.0,100.26,100.6,100.22,100.54,21400.0
2006-04-05 11:30:00,100.53,100.58,100.39,100.55,25100.0,100.53,100.58,100.39,100.55,25100.0
2006-04-05 12:00:00,100.55,100.68,100.49,100.62,21100.0,100.55,100.68,100.49,100.62,21100.0
2006-04-05 12:30:00,100.63,100.89,100.62,100.86,43500.0,100.63,100.89,100.62,100.86,43500.0
2006-04-05 13:00:00,100.86,101.1,100.83,100.9,43100.0,100.86,101.1,100.83,100.9,43100.0
2006-04-05 13:30:00,100.86,100.93,100.69,100.88,39700.0,100.86,100.93,100.69,100.88,39700.0
2006-04-05 14:00:00,100.89,101.07,100.83,100.99,37600.0,100.89,101.07,100.83,100.99,37600.0
2006-04-05 14:30:00,101.0,101.08,100.9,101.05,36500.0,101.0,101.08,100.9,101.05,36500.0
2006-04-05 15:00:00,101.05,101.2,100.98,101.02,100700.0,101.05,101.2,100.98,101.02,100700.0
2006-04-05 15:30:00,101.04,101.21,101.01,101.07,71400.0,101.04,101.21,101.01,101.07,71400.0
2006-04-06 09:30:00,100.81,100.81,100.1,100.21,85000.0,100.81,100.81,100.1,100.21,85000.0
2006-04-06 10:00:00,100.19,100.21,99.65,100.05,73500.0,100.19,100.21,99.65,100.05,73500.0
2006-04-06 10:30:00,100.03,100.4,100.0,100.35,85400.0,100.03,100.4,100.0,100.35,85400.0
2006-04-06 11:00:00,100.35,100.66,100.25,100.33,42400.0,100.35,100.66,100.25,100.33,42400.0
2006-04-06 11:30:00,100.34,100.67,100.28,100.45,35600.0,100.34,100.67,100.28,100.45,35600.0
2006-04-06 12:00:00,100.46,100.62,100.34,100.57,42700.0,100.46,100.62,100.34,100.57,42700.0
2006-04-06 12:30:00,100.54,100.69,100.5,100.59,23600.0,100.54,100.69,100.5,100.59,23600.0
2006-04-06 13:00:00,100.6,100.94,100.6,100.87,30300.0,100.6,100.94,100.6,100.87,30300.0
2006-04-06 13:30:00,100.87,101.13,100.75,101.05,54100.0,100.87,101.13,100.75,101.05,54100.0
2006-04-06 14:00:00,101.05,101.22,101.03,101.06,37000.0,101.05,101.22,101.03,101.06,37000.0
2006-04-06 14:30:00,101.06,101.06,100.8,100.91,30500.0,101.06,101.06,100.8,100.91,30500.0
2006-04-06 15:00:00,100.91,100.92,100.55,100.73,35700.0,100.91,100.92,100.55,100.73,35700.0
2006-04-06 15:30:00,100.74,101.02,100.64,100.92,75500.0,100.74,101.02,100.64,100.92,75500.0
2006-04-07 09:30:00,100.95,101.55,100.75,101.55,42500.0,100.95,101.55,100.75,101.55,42500.0
2006-04-07 10:00:00,101.59,102.0,101.3,101.41,53400.0,101.59,102.0,101.3,101.41,53400.0
2006-04-07 10:30:00,101.48,101.52,100.97,100.99,45000.0,101.48,101.52,100.97,100.99,45000.0
2006-04-07 11:00:00,101.0,101.37,100.86,100.86,34800.0,101.0,101.37,100.86,100.86,34800.0
2006-04-07 11:30:00,100.87,100.94,100.24,100.25,43400.0,100.87,100.94,100.24,100.25,43400.0
2006-04-07 12:00:00,100.24,100.29,99.96,100.04,52200.0,100.24,100.29,99.96,100.04,52200.0
2006-04-07 12:30:00,100.04,100.05,99.66,99.66,34400.0,100.04,100.05,99.66,99.66,34400.0
2006-04-07 13:00:00,99.66,100.04,99.63,99.9,28500.0,99.66,100.04,99.63,99.9,28500.0
2006-04-07 13:30:00,99.9,99.95,99.61,99.77,30000.0,99.9,99.95,99.61,99.77,30000.0
2006-04-07 14:00:00,99.83,100.0,99.76,99.78,32200.0,99.83,100.0,99.76,99.78,32200.0
2006-04-07 14:30:00,99.78,99.99,99.77,99.86,27500.0,99.78,99.99,99.77,99.86,27500.0
2006-04-07 15:00:00,99.79,99.79,99.47,99.48,29300.0,99.79,99.79,99.47,99.48,29300.0
2006-04-07 15:30:00,99.44,99.66,99.21,99.55,59400.0,99.44,99.66,99.21,99.55,59400.0
2006-04-10 09:30:00,99.05,99.5,98.84,98.92,41300.0,99.05,99.5,98.84,98.92,41300.0
2006-04-10 10:00:00,98.92,99.34,98.92,99.12,18600.0,98.92,99.34,98.92,99.12,18600.0
2006-04-10 10:30:00,99.15,99.19,98.61,98.89,35800.0,99.15,99.19,98.61,98.89,35800.0
2006-04-10 11:00:00,98.85,99.31,98.78,99.27,23300.0,98.85,99.31,98.78,99.27,23300.0
2006-04-10 11:30:00,99.22,99.34,99.17,99.34,12400.0,99.22,99.34,99.17,99.34,12400.0
2006-04-10 12:00:00,99.33,99.56,99.33,99.45,21300.0,99.33,99.56,99.33,99.45,21300.0
2006-04-10 12:30:00,99.45,99.6,99.35,99.4,20100.0,99.45,99.6,99.35,99.4,20100.0
2006-04-10 13:00:00,99.4,99.47,99.34,99.4,31600.0,99.4,99.47,99.34,99.4,31600.0
2006-04-10 13:30:00,99.43,99.43,98.81,98.84,24100.0,99.43,99.43,98.81,98.84,24100.0
2006-04-10 14:00:00,98.85,99.03,98.83,98.84,26700.0,98.85,99.03,98.83,98.84,26700.0
2006-04-10 14:30:00,98.83,98.87,98.75,98.82,22000.0,98.83,98.87,98.75,98.82,22000.0
2006-04-10 15:00:00,98.83,99.17,98.79,99.17,34600.0,98.83,99.17,98.79,99.17,34600.0
2006-04-10 15:30:00,99.15,99.22,99.02,99.02,53600.0,99.15,99.22,99.02,99.02,53600.0
2006-04-11 09:30:00,98.25,98.26,97.09,97.3,222500.0,98.25,98.26,97.09,97.3,222500.0
2006-04-11 10:00:00,97.3,97.52,97.0,97.16,106700.0,97.3,97.52,97.0,97.16,106700.0
2006-04-11 10:30:00,97.15,97.38,96.68,96.73,83900.0,97.15,97.38,96.68,96.73,83900.0
2006-04-11 11:00:00,96.68,96.73,95.88,96.35,152600.0,96.68,96.73,95.88,96.35,152600.0
2006-04-11 11:30:00,96.36,96.62,95.79,95.99,138500.0,96.36,96.62,95.79,95.99,138500.0
2006-04-11 12:00:00,96.05,96.24,96.02,96.18,49300.0,96.05,96.24,96.02,96.18,49300.0
2006-04-11 12:30:00,96.19,96.43,96.01,96.37,43700.0,96.19,96.43,96.01,96.37,43700.0
2006-04-11 13:00:00,96.34,96.35,96.17,96.17,74900.0,96.34,96.35,96.17,96.17,74900.0
2006-04-11 13:30:00,96.16,96.21,95.43,95.45,107100.0,96.16,96.21,95.43,95.45,107100.0
2006-04-11 14:00:00,95.43,95.76,95.42,95.52,68000.0,95.43,95.76,95.42,95.52,68000.0
2006-04-11 14:30:00,95.51,95.73,95.3,95.5,111400.0,95.51,95.73,95.3,95.5,111400.0
2006-04-11 15:00:00,95.51,96.12,95.41,96.12,139100.0,95.51,96.12,95.41,96.12,139100.0
2006-04-11 15:30:00,96.09,96.17,95.93,96.1,129700.0,96.09,96.17,95.93,96.1,129700.0
2006-04-12 09:30:00,96.15,96.28,95.66,96.07,19100.0,96.15,96.28,95.66,96.07,19100.0
2006-04-12 10:00:00,96.09,96.18,95.88,95.98,18800.0,96.09,96.18,95.88,95.98,18800.0
2006-04-12 10:30:00,95.93,96.01,95.73,96.01,26200.0,95.93,96.01,95.73,96.01,26200.0
2006-04-12 11:00:00,96.05,96.1,95.99,96.05,18600.0,96.05,96.1,95.99,96.05,18600.0
2006-04-12 11:30:00,96.08,96.09,95.8,95.8,13700.0,96.08,96.09,95.8,95.8,13700.0
2006-04-12 12:00:00,95.81,95.86,95.72,95.76,28900.0,95.81,95.86,95.72,95.76,28900.0
2006-04-12 12:30:00,95.78,96.65,95.78,96.47,96200.0,95.78,96.65,95.78,96.47,96200.0
2006-04-12 13:00:00,96.46,96.46,96.15,96.18,27600.0,96.46,96.46,96.15,96.18,27600.0
2006-04-12 13:30:00,96.2,96.46,96.2,96.41,18800.0,96.2,96.46,96.2,96.41,18800.0
2006-04-12 14:00:00,96.41,96.42,96.05,96.08,21800.0,96.41,96.42,96.05,96.08,21800.0
2006-04-12 14:30:00,96.05,96.18,95.99,96.05,36100.0,96.05,96.18,95.99,96.05,36100.0
2006-04-12 15:00:00,96.04,96.26,95.99,96.23,47500.0,96.04,96.26,95.99,96.23,47500.0
2006-04-12 15:30:00,96.24,96.33,96.08,96.1,88400.0,96.24,96.33,96.08,96.1,88400.0
2006-04-13 09:30:00,96.0,96.05,95.25,95.46,28000.0,96.0,96.05,95.25,95.46,28000.0
2006-04-13 10:00:00,95.44,96.1,95.44,95.75,31300.0,95.44,96.1,95.44,95.75,31300.0
2006-04-13 10:30:00,95.8,96.1,95.71,96.06,21800.0,95.8,96.1,95.71,96.06,21800.0
2006-04-13 11:00:00,96.06,96.3,96.02,96.05,19700.0,96.06,96.3,96.02,96.05,19700.0
2006-04-13 11:30:00,96.05,96.4,95.9,96.26,33600.0,96.05,96.4,95.9,96.26,33600.0
2006-04-13 12:00:00,96.27,96.38,96.14,96.15,16300.0,96.27,96.38,96.14,96.15,16300.0
2006-04-13 12:30:00,96.14,96.14,95.94,95.95,18100.0,96.14,96.14,95.94,95.95,18100.0
2006-04-13 13:00:00,95.91,96.0,95.88,95.92,21000.0,95.91,96.0,95.88,95.92,21000.0
2006-04-13 13:30:00,95.94,96.06,95.94,96.06,11000.0,95.94,96.06,95.94,96.06,11000.0
2006-04-13 14:00:00,96.06,96.06,95.89,95.98,11700.0,96.06,96.06,95.89,95.98,11700.0
2006-04-13 14:30:00,95.97,95.97,95.69,95.71,13200.0,95.97,95.97,95.69,95.71,13200.0
2006-04-13 15:00:00,95.71,95.77,95.55,95.55,16000.0,95.71,95.77,95.55,95.55,16000.0
2006-04-13 15:30:00,95.56,95.95,95.52,95.78,71600.0,95.56,95.95,95.52,95.78,71600.0
2006-04-17 09:30:00,95.8,95.88,95.63,95.78,15700.0,95.8,95.88,95.63,95.78,15700.0
2006-04-17 10:00:00,95.8,96.4,95.8,96.33,18900.0,95.8,96.4,95.8,96.33,18900.0
2006-04-17 10:30:00,96.33,96.36,96.13,96.17,18700.0,96.33,96.36,96.13,96.17,18700.0
2006-04-17 11:00:00,96.18,96.21,96.07,96.19,18100.0,96.18,96.21,96.07,96.19,18100.0
2006-04-17 11:30:00,96.19,96.31,96.15,96.31,11200.0,96.19,96.31,96.15,96.31,11200.0
2006-04-17 12:00:00,96.31,96.32,95.97,95.97,16800.0,96.31,96.32,95.97,95.97,16800.0
2006-04-17 12:30:00,96.02,96.07,95.9,95.98,22800.0,96.02,96.07,95.9,95.98,22800.0
2006-04-17 13:00:00,95.98,95.98,95.71,95.78,20900.0,95.98,95.98,95.71,95.78,20900.0
2006-04-17 13:30:00,95.78,95.78,95.26,95.38,23600.0,95.78,95.78,95.26,95.38,23600.0
2006-04-17 14:00:00,95.37,95.54,95.32,95.43,21100.0,95.37,95.54,95.32,95.43,21100.0
2006-04-17 14:30:00,95.46,95.79,95.46,95.68,22800.0,95.46,95.79,95.46,95.68,22800.0
2006-04-17 15:00:00,95.68,95.88,95.64,95.85,22400.0,95.68,95.88,95.64,95.85,22400.0
2006-04-17 15:30:00,95.85,95.94,95.73,95.79,30900.0,95.85,95.94,95.73,95.79,30900.0
2006-04-18 09:30:00,95.86,96.2,95.77,95.87,19800.0,95.86,96.2,95.77,95.87,19800.0
2006-04-18 10:00:00,95.87,95.94,95.39,95.4,33500.0,95.87,95.94,95.39,95.4,33500.0
2006-04-18 10:30:00,95.41,95.71,95.38,95.57,17200.0,95.41,95.71,95.38,95.57,17200.0
2006-04-18 11:00:00,95.57,95.96,95.5,95.92,16800.0,95.57,95.96,95.5,95.92,16800.0
2006-04-18 11:30:00,95.88,96.18,95.77,96.04,33500.0,95.88,96.18,95.77,96.04,33500.0
2006-04-18 12:00:00,96.04,96.42,96.02,96.42,19600.0,96.04,96.42,96.02,96.42,19600.0
2006-04-18 12:30:00,96.38,96.44,96.34,96.44,13700.0,96.38,96.44,96.34,96.44,13700.0
2006-04-18 13:00:00,96.45,96.64,96.29,96.4,21400.0,96.45,96.64,96.29,96.4,21400.0
2006-04-18 13:30:00,96.4,96.5,96.26,96.41,19000.0,96.4,96.5,96.26,96.41,19000.0
2006-04-18 14:00:00,96.47,97.27,96.47,97.0,86900.0,96.47,97.27,96.47,97.0,86900.0
2006-04-18 14:30:00,96.99,97.04,96.9,96.96,51200.0,96.99,97.04,96.9,96.96,51200.0
2006-04-18 15:00:00,96.94,97.0,96.72,96.8,75100.0,96.94,97.0,96.72,96.8,75100.0
2006-04-18 15:30:00,96.8,96.87,96.5,96.5,65900.0,96.8,96.87,96.5,96.5,65900.0
2006-04-19 09:30:00,96.25,96.67,96.01,96.42,18700.0,96.25,96.67,96.01,96.42,18700.0
2006-04-19 10:00:00,96.33,96.37,95.5,95.86,52000.0,96.33,96.37,95.5,95.86,52000.0
2006-04-19 10:30:00,95.83,96.27,95.51,96.25,75700.0,95.83,96.27,95.51,96.25,75700.0
2006-04-19 11:00:00,96.23,96.36,95.99,96.18,28000.0,96.23,96.36,95.99,96.18,28000.0
2006-04-19 11:30:00,96.19,96.4,96.13,96.17,28500.0,96.19,96.4,96.13,96.17,28500.0
2006-04-19 12:00:00,96.17,96.38,96.1,96.23,20400.0,96.17,96.38,96.1,96.23,20400.0
2006-04-19 12:30:00,96.22,96.24,95.93,96.03,21200.0,96.22,96.24,95.93,96.03,21200.0
2006-04-19 13:00:00,96.05,96.14,95.92,95.92,41300.0,96.05,96.14,95.92,95.92,41300.0
2006-04-19 13:30:00,95.93,95.98,95.83,95.92,35600.0,95.93,95.98,95.83,95.92,35600.0
2006-04-19 14:00:00,95.83,96.01,95.67,95.95,32000.0,95.83,96.01,95.67,95.95,32000.0
2006-04-19 14:30:00,95.99,96.34,95.93,96.27,17700.0,95.99,96.34,95.93,96.27,17700.0
2006-04-19 15:00:00,96.27,96.35,96.2,96.27,25700.0,96.27,96.35,96.2,96.27,25700.0
2006-04-19 15:30:00,96.27,96.34,96.03,96.1,48500.0,96.27,96.34,96.03,96.1,48500.0
2006-04-20 09:30:00,96.05,96.05,95.27,95.31,37400.0,96.05,96.05,95.27,95.31,37400.0
2006-04-20 10:00:00,95.36,95.9,95.32,95.75,62800.0,95.36,95.9,95.32,95.75,62800.0
2006-04-20 10:30:00,95.75,96.06,95.55,95.73,31700.0,95.75,96.06,95.55,95.73,31700.0
2006-04-20 11:00:00,95.73,95.9,95.3,95.51,41000.0,95.73,95.9,95.3,95.51,41000.0
2006-04-20 11:30:00,95.48,95.6,95.38,95.53,35300.0,95.48,95.6,95.38,95.53,35300.0
2006-04-20 12:00:00,95.52,95.9,95.41,95.75,23700.0,95.52,95.9,95.41,95.75,23700.0
2006-04-20 12:30:00,95.75,95.89,95.75,95.88,16700.0,95.75,95.89,95.75,95.88,16700.0
2006-04-20 13:00:00,95.88,95.95,95.66,95.77,19900.0,95.88,95.95,95.66,95.77,19900.0
2006-04-20 13:30:00,95.75,96.0,95.75,95.98,25100.0,95.75,96.0,95.75,95.98,25100.0
2006-04-20 14:00:00,95.99,96.17,95.93,96.16,25500.0,95.99,96.17,95.93,96.16,25500.0
2006-04-20 14:30:00,96.16,96.27,96.06,96.16,17600.0,96.16,96.27,96.06,96.16,17600.0
2006-04-20 15:00:00,96.18,96.35,96.12,96.32,23300.0,96.18,96.35,96.12,96.32,23300.0
2006-04-20 15:30:00,96.32,96.35,96.11,96.17,57900.0,96.32,96.35,96.11,96.17,57900.0
2006-04-21 09:30:00,96.9,96.91,96.01,96.01,44300.0,96.9,96.91,96.01,96.01,44300.0
2006-04-21 10:00:00,96.01,96.05,95.74,95.91,22200.0,96.01,96.05,95.74,95.91,22200.0
2006-04-21 10:30:00,95.91,95.95,95.49,95.51,22400.0,95.91,95.95,95.49,95.51,22400.0
2006-04-21 11:00:00,95.52,95.62,95.32,95.49,37900.0,95.52,95.62,95.32,95.49,37900.0
2006-04-21 11:30:00,95.46,95.53,95.32,95.4,26500.0,95.46,95.53,95.32,95.4,26500.0
2006-04-21 12:00:00,95.42,95.56,95.34,95.41,24000.0,95.42,95.56,95.34,95.41,24000.0
2006-04-21 12:30:00,95.44,95.56,95.44,95.56,9300.0,95.44,95.56,95.44,95.56,9300.0
2006-04-21 13:00:00,95.58,95.6,95.42,95.46,12900.0,95.58,95.6,95.42,95.46,12900.0
2006-04-21 13:30:00,95.44,95.52,95.17,95.18,18600.0,95.44,95.52,95.17,95.18,18600.0
2006-04-21 14:00:00,95.18,95.18,94.64,94.66,72600.0,95.18,95.18,94.64,94.66,72600.0
2006-04-21 14:30:00,94.66,94.67,94.3,94.41,64400.0,94.66,94.67,94.3,94.41,64400.0
2006-04-21 15:00:00,94.42,94.68,94.35,94.55,46900.0,94.42,94.68,94.35,94.55,46900.0
2006-04-21 15:30:00,94.58,95.2,94.58,95.13,136700.0,94.58,95.2,94.58,95.13,136700.0
2006-04-24 09:30:00,95.3,95.3,93.65,94.0,53300.0,95.3,95.3,93.65,94.0,53300.0
2006-04-24 10:00:00,94.03,94.55,94.02,94.42,52300.0,94.03,94.55,94.02,94.42,52300.0
2006-04-24 10:30:00,94.2,94.8,93.96,94.01,60200.0,94.2,94.8,93.96,94.01,60200.0
2006-04-24 11:00:00,94.01,94.23,93.91,94.09,48000.0,94.01,94.23,93.91,94.09,48000.0
2006-04-24 11:30:00,94.07,94.26,94.05,94.19,20300.0,94.07,94.26,94.05,94.19,20300.0
2006-04-24 12:00:00,94.25,94.25,94.13,94.18,11600.0,94.25,94.25,94.13,94.18,11600.0
2006-04-24 12:30:00,94.18,94.35,94.12,94.27,19400.0,94.18,94.35,94.12,94.27,19400.0
2006-04-24 13:00:00,94.24,94.38,94.09,94.36,35000.0,94.24,94.38,94.09,94.36,35000.0
2006-04-24 13:30:00,94.35,94.47,94.23,94.38,20400.0,94.35,94.47,94.23,94.38,20400.0
2006-04-24 14:00:00,94.39,94.48,94.34,94.36,30300.0,94.39,94.48,94.34,94.36,30300.0
2006-04-24 14:30:00,94.37,94.57,94.35,94.48,18600.0,94.37,94.57,94.35,94.48,18600.0
2006-04-24 15:00:00,94.49,94.57,94.4,94.42,27800.0,94.49,94.57,94.4,94.42,27800.0
2006-04-24 15:30:00,94.41,94.46,94.27,94.32,40200.0,94.41,94.46,94.27,94.32,40200.0
2006-04-25 09:30:00,94.27,94.27,93.89,94.21,24700.0,94.27,94.27,93.89,94.21,24700.0
2006-04-25 10:00:00,94.24,94.4,93.89,93.95,34300.0,94.24,94.4,93.89,93.95,34300.0
2006-04-25 10:30:00,93.95,94.5,93.95,94.38,17200.0,93.95,94.5,93.95,94.38,17200.0
2006-04-25 11:00:00,94.39,94.47,94.2,94.31,17800.0,94.39,94.47,94.2,94.31,17800.0
2006-04-25 11:30:00,94.3,94.5,93.86,93.99,22400.0,94.3,94.5,93.86,93.99,22400.0
2006-04-25 12:00:00,93.92,93.94,93.7,93.92,19500.0,93.92,93.94,93.7,93.92,19500.0
2006-04-25 12:30:00,93.92,93.97,93.72,93.77,16200.0,93.92,93.97,93.72,93.77,16200.0
2006-04-25 13:00:00,93.78,93.84,93.57,93.72,30100.0,93.78,93.84,93.57,93.72,30100.0
2006-04-25 13:30:00,93.72,93.85,93.59,93.64,30600.0,93.72,93.85,93.59,93.64,30600.0
2006-04-25 14:00:00,93.65,93.8,93.52,93.59,48400.0,93.65,93.8,93.52,93.59,48400.0
2006-04-25 14:30:00,93.58,93.64,93.28,93.34,64400.0,93.58,93.64,93.28,93.34,64400.0
2006-04-25 15:00:00,93.33,93.4,93.22,93.22,75400.0,93.33,93.4,93.22,93.22,75400.0
2006-04-25 15:30:00,93.22,93.49,93.16,93.39,125500.0,93.22,93.49,93.16,93.39,125500.0
2006-04-26 09:30:00,93.0,93.4,93.0,93.31,45900.0,93.0,93.4,93.0,93.31,45900.0
2006-04-26 10:00:00,93.25,94.15,93.01,93.81,40000.0,93.25,94.15,93.01,93.81,40000.0
2006-04-26 10:30:00,93.81,93.84,93.41,93.42,34800.0,93.81,93.84,93.41,93.42,34800.0
2006-04-26 11:00:00,93.46,93.46,93.1,93.15,44200.0,93.46,93.46,93.1,93.15,44200.0
2006-04-26 11:30:00,93.14,93.17,92.98,93.0,51700.0,93.14,93.17,92.98,93.0,51700.0
2006-04-26 12:00:00,92.99,93.0,92.86,92.88,64800.0,92.99,93.0,92.86,92.88,64800.0
2006-04-26 12:30:00,92.9,93.0,92.87,92.87,31000.0,92.9,93.0,92.87,92.87,31000.0
2006-04-26 13:00:00,92.88,93.04,92.82,92.82,33500.0,92.88,93.04,92.82,92.82,33500.0
2006-04-26 13:30:00,92.81,92.99,92.79,92.96,49300.0,92.81,92.99,92.79,92.96,49300.0
2006-04-26 14:00:00,92.97,93.07,92.83,92.94,46200.0,92.97,93.07,92.83,92.94,46200.0
2006-04-26 14:30:00,92.96,93.0,92.76,92.89,44400.0,92.96,93.0,92.76,92.89,44400.0
2006-04-26 15:00:00,92.91,92.94,92.63,92.84,44500.0,92.91,92.94,92.63,92.84,44500.0
2006-04-26 15:30:00,92.85,92.95,92.79,92.85,107000.0,92.85,92.95,92.79,92.85,107000.0
2006-04-27 09:30:00,92.85,93.0,92.77,92.85,63700.0,92.85,93.0,92.77,92.85,63700.0
2006-04-27 10:00:00,92.85,93.99,92.85,93.4,65300.0,92.85,93.99,92.85,93.4,65300.0
2006-04-27 10:30:00,93.35,93.6,93.04,93.58,48500.0,93.35,93.6,93.04,93.58,48500.0
2006-04-27 11:00:00,93.63,94.5,93.63,94.5,29000.0,93.63,94.5,93.63,94.5,29000.0
2006-04-27 11:30:00,94.45,94.48,93.51,94.27,65800.0,94.45,94.48,93.51,94.27,65800.0
2006-04-27 12:00:00,94.27,94.71,94.26,94.62,43700.0,94.27,94.71,94.26,94.62,43700.0
2006-04-27 12:30:00,94.61,95.08,94.57,94.99,19100.0,94.61,95.08,94.57,94.99,19100.0
2006-04-27 13:00:00,95.01,95.14,94.77,95.1,26200.0,95.01,95.14,94.77,95.1,26200.0
2006-04-27 13:30:00,95.08,95.08,94.55,94.55,14700.0,95.08,95.08,94.55,94.55,14700.0
2006-04-27 14:00:00,94.57,94.7,94.18,94.33,35800.0,94.57,94.7,94.18,94.33,35800.0
2006-04-27 14:30:00,94.32,94.59,94.2,94.52,23900.0,94.32,94.59,94.2,94.52,23900.0
2006-04-27 15:00:00,94.52,94.62,94.38,94.4,15300.0,94.52,94.62,94.38,94.4,15300.0
2006-04-27 15:30:00,94.4,94.47,94.17,94.21,60000.0,94.4,94.47,94.17,94.21,60000.0
2006-04-28 09:30:00,94.0,94.1,93.56,93.85,23000.0,94.0,94.1,93.56,93.85,23000.0
2006-04-28 10:00:00,93.84,94.41,93.81,94.23,22700.0,93.84,94.41,93.81,94.23,22700.0
2006-04-28 10:30:00,94.28,94.3,93.78,93.87,19100.0,94.28,94.3,93.78,93.87,19100.0
2006-04-28 11:00:00,93.87,94.11,93.63,93.63,32100.0,93.87,94.11,93.63,93.63,32100.0
2006-04-28 11:30:00,93.64,93.78,93.59,93.73,14200.0,93.64,93.78,93.59,93.73,14200.0
2006-04-28 12:00:00,93.73,93.74,93.5,93.53,12600.0,93.73,93.74,93.5,93.53,12600.0
2006-04-28 12:30:00,93.52,93.69,93.39,93.49,21700.0,93.52,93.69,93.39,93.49,21700.0
2006-04-28 13:00:00,93.47,93.59,93.36,93.41,20300.0,93.47,93.59,93.36,93.41,20300.0
2006-04-28 13:30:00,93.42,93.61,93.42,93.53,28500.0,93.42,93.61,93.42,93.53,28500.0
2006-04-28 14:00:00,93.52,93.53,93.34,93.37,18900.0,93.52,93.53,93.34,93.37,18900.0
2006-04-28 14:30:00,93.37,93.43,93.32,93.41,24500.0,93.37,93.43,93.32,93.41,24500.0
2006-04-28 15:00:00,93.41,93.68,93.41,93.55,47300.0,93.41,93.68,93.41,93.55,47300.0
2006-04-28 15:30:00,93.57,93.66,93.41,93.54,46500.0,93.57,93.66,93.41,93.54,46500.0
2006-05-01 09:30:00,93.62,94.32,93.62,94.19,43100.0,93.62,94.32,93.62,94.19,43100.0
2006-05-01 10:00:00,94.15,94.35,93.8,93.8,17400.0,94.15,94.35,93.8,93.8,17400.0
2006-05-01 10:30:00,93.82,94.1,93.7,94.02,20000.0,93.82,94.1,93.7,94.02,20000.0
2006-05-01 11:00:00,93.92,94.02,93.68,93.88,11000.0,93.92,94.02,93.68,93.88,11000.0
2006-05-01 11:30:00,93.85,94.0,93.79,93.79,9100.0,93.85,94.0,93.79,93.79,9100.0
2006-05-01 12:00:00,93.76,93.9,93.72,93.73,8500.0,93.76,93.9,93.72,93.73,8500.0
2006-05-01 12:30:00,93.71,93.76,93.56,93.75,8000.0,93.71,93.76,93.56,93.75,8000.0
2006-05-01 13:00:00,93.75,93.84,93.66,93.83,16400.0,93.75,93.84,93.66,93.83,16400.0
2006-05-01 13:30:00,93.85,93.92,93.64,93.67,10200.0,93.85,93.92,93.64,93.67,10200.0
2006-05-01 14:00:00,93.65,93.7,93.53,93.69,16200.0,93.65,93.7,93.53,93.69,16200.0
2006-05-01 14:30:00,93.69,93.82,93.59,93.59,12200.0,93.69,93.82,93.59,93.59,12200.0
2006-05-01 15:00:00,93.57,93.57,93.15,93.28,66800.0,93.57,93.57,93.15,93.28,66800.0
2006-05-01 15:30:00,93.27,93.27,92.8,93.12,69200.0,93.27,93.27,92.8,93.12,69200.0
2006-05-02 09:30:00,93.07,93.19,92.39,92.77,20400.0,93.07,93.19,92.39,92.77,20400.0
2006-05-02 10:00:00,92.92,93.0,92.54,92.92,29500.0,92.92,93.0,92.54,92.92,29500.0
2006-05-02 10:30:00,92.85,92.86,92.39,92.72,20500.0,92.85,92.86,92.39,92.72,20500.0
2006-05-02 11:00:00,92.72,92.8,92.34,92.63,30000.0,92.72,92.8,92.34,92.63,30000.0
2006-05-02 11:30:00,92.63,92.75,92.41,92.42,23700.0,92.63,92.75,92.41,92.42,23700.0
2006-05-02 12:00:00,92.42,92.43,92.13,92.16,19000.0,92.42,92.43,92.13,92.16,19000.0
2006-05-02 12:30:00,92.15,92.31,92.08,92.23,39900.0,92.15,92.31,92.08,92.23,39900.0
2006-05-02 13:00:00,92.26,92.37,92.23,92.33,10600.0,92.26,92.37,92.23,92.33,10600.0
2006-05-02 13:30:00,92.32,92.44,92.23,92.29,19900.0,92.32,92.44,92.23,92.29,19900.0
2006-05-02 14:00:00,92.3,92.37,92.07,92.09,24300.0,92.3,92.37,92.07,92.09,24300.0
2006-05-02 14:30:00,92.07,92.15,91.94,92.08,38400.0,92.07,92.15,91.94,92.08,38400.0
2006-05-02 15:00:00,92.09,92.09,91.85,91.9,22500.0,92.09,92.09,91.85,91.9,22500.0
2006-05-02 15:30:00,91.91,92.17,91.83,92.01,54700.0,91.91,92.17,91.83,92.01,54700.0
2006-05-03 09:30:00,91.79,91.93,91.35,91.87,33500.0,91.79,91.93,91.35,91.87,33500.0
2006-05-03 10:00:00,91.83,92.08,91.54,91.88,37300.0,91.83,92.08,91.54,91.88,37300.0
2006-05-03 10:30:00,91.9,92.1,91.89,91.9,39600.0,91.9,92.1,91.89,91.9,39600.0
2006-05-03 11:00:00,91.92,92.08,91.89,91.96,108400.0,91.92,92.08,91.89,91.96,108400.0
2006-05-03 11:30:00,91.95,92.01,91.66,91.71,55000.0,91.95,92.01,91.66,91.71,55000.0
2006-05-03 12:00:00,91.7,92.09,91.7,92.0,110500.0,91.7,92.09,91.7,92.0,110500.0
2006-05-03 12:30:00,91.96,92.06,91.86,91.96,73300.0,91.96,92.06,91.86,91.96,73300.0
2006-05-03 13:00:00,91.96,92.01,91.86,91.9,22000.0,91.96,92.01,91.86,91.9,22000.0
2006-05-03 13:30:00,91.9,91.98,91.86,91.94,80500.0,91.9,91.98,91.86,91.94,80500.0
2006-05-03 14:00:00,91.94,92.01,91.71,91.86,156700.0,91.94,92.01,91.71,91.86,156700.0
2006-05-03 14:30:00,91.88,92.02,91.74,91.87,59300.0,91.88,92.02,91.74,91.87,59300.0
2006-05-03 15:00:00,91.86,91.99,91.6,91.79,110800.0,91.86,91.99,91.6,91.79,110800.0
2006-05-03 15:30:00,91.81,92.05,91.73,91.91,144400.0,91.81,92.05,91.73,91.91,144400.0
2006-05-04 09:30:00,92.25,92.92,92.0,92.11,41600.0,92.25,92.92,92.0,92.11,41600.0
2006-05-04 10:00:00,92.03,92.2,91.8,91.89,39400.0,92.03,92.2,91.8,91.89,39400.0
2006-05-04 10:30:00,91.89,92.08,91.82,91.96,30200.0,91.89,92.08,91.82,91.96,30200.0
2006-05-04 11:00:00,91.9,92.12,91.84,91.93,66800.0,91.9,92.12,91.84,91.93,66800.0
2006-05-04 11:30:00,91.93,92.13,91.91,92.04,32100.0,91.93,92.13,91.91,92.04,32100.0
2006-05-04 12:00:00,92.06,92.21,91.84,91.95,26500.0,92.06,92.21,91.84,91.95,26500.0
2006-05-04 12:30:00,91.96,92.03,91.89,91.9,27100.0,91.96,92.03,91.89,91.9,27100.0
2006-05-04 13:00:00,91.93,92.17,91.86,92.02,81000.0,91.93,92.17,91.86,92.02,81000.0
2006-05-04 13:30:00,92.02,92.18,91.96,91.99,20200.0,92.02,92.18,91.96,91.99,20200.0
2006-05-04 14:00:00,91.98,92.14,91.91,91.93,34700.0,91.98,92.14,91.91,91.93,34700.0
2006-05-04 14:30:00,91.93,91.95,91.7,91.72,29500.0,91.93,91.95,91.7,91.72,29500.0
2006-05-04 15:00:00,91.73,91.84,91.49,91.55,39200.0,91.73,91.84,91.49,91.55,39200.0
2006-05-04 15:30:00,91.57,91.72,91.39,91.46,91400.0,91.57,91.72,91.39,91.46,91400.0
2006-05-05 09:30:00,91.8,92.65,91.77,91.84,39200.0,91.8,92.65,91.77,91.84,39200.0
2006-05-05 10:00:00,91.92,92.18,91.84,92.03,23800.0,91.92,92.18,91.84,92.03,23800.0
2006-05-05 10:30:00,92.04,92.13,91.9,91.97,38100.0,92.04,92.13,91.9,91.97,38100.0
2006-05-05 11:00:00,91.95,92.04,91.68,91.8,56700.0,91.95,92.04,91.68,91.8,56700.0
2006-05-05 11:30:00,91.78,92.21,91.78,92.21,35200.0,91.78,92.21,91.78,92.21,35200.0
2006-05-05 12:00:00,92.22,92.58,92.22,92.52,57400.0,92.22,92.58,92.22,92.52,57400.0
2006-05-05 12:30:00,92.55,92.63,92.4,92.4,36800.0,92.55,92.63,92.4,92.4,36800.0
2006-05-05 13:00:00,92.4,92.58,92.29,92.34,48700.0,92.4,92.58,92.29,92.34,48700.0
2006-05-05 13:30:00,92.34,92.54,92.25,92.41,53700.0,92.34,92.54,92.25,92.41,53700.0
2006-05-05 14:00:00,92.44,92.52,92.25,92.43,37700.0,92.44,92.52,92.25,92.43,37700.0
2006-05-05 14:30:00,92.42,92.68,92.33,92.55,66700.0,92.42,92.68,92.33,92.55,66700.0
2006-05-05 15:00:00,92.59,92.61,92.47,92.55,30400.0,92.59,92.61,92.47,92.55,30400.0
2006-05-05 15:30:00,92.58,92.84,92.58,92.84,90900.0,92.58,92.84,92.58,92.84,90900.0
2006-05-08 09:30:00,92.71,93.52,92.6,93.3,56200.0,92.71,93.52,92.6,93.3,56200.0
2006-05-08 10:00:00,93.32,93.76,93.32,93.67,156600.0,93.32,93.76,93.32,93.67,156600.0
2006-05-08 10:30:00,93.69,93.69,93.31,93.5,33200.0,93.69,93.69,93.31,93.5,33200.0
2006-05-08 11:00:00,93.5,93.87,93.5,93.75,29900.0,93.5,93.87,93.5,93.75,29900.0
2006-05-08 11:30:00,93.74,93.78,93.61,93.61,28800.0,93.74,93.78,93.61,93.61,28800.0
2006-05-08 12:00:00,93.63,93.95,93.63,93.95,27200.0,93.63,93.95,93.63,93.95,27200.0
2006-05-08 12:30:00,93.95,94.13,93.93,93.93,29900.0,93.95,94.13,93.93,93.93,29900.0
2006-05-08 13:00:00,93.93,93.98,93.76,93.88,19400.0,93.93,93.98,93.76,93.88,19400.0
2006-05-08 13:30:00,93.9,94.03,93.9,93.98,16900.0,93.9,94.03,93.9,93.98,16900.0
2006-05-08 14:00:00,93.93,94.0,93.91,93.97,20700.0,93.93,94.0,93.91,93.97,20700.0
2006-05-08 14:30:00,93.97,94.08,93.93,94.03,33100.0,93.97,94.08,93.93,94.03,33100.0
2006-05-08 15:00:00,94.03,94.08,93.95,94.01,43200.0,94.03,94.08,93.95,94.01,43200.0
2006-05-08 15:30:00,94.03,94.18,93.93,94.03,79200.0,94.03,94.18,93.93,94.03,79200.0
2006-05-09 09:30:00,94.0,94.23,93.65,93.66,49400.0,94.0,94.23,93.65,93.66,49400.0
2006-05-09 10:00:00,93.7,93.92,93.55,93.58,35900.0,93.7,93.92,93.55,93.58,35900.0
2006-05-09 10:30:00,93.58,93.66,93.52,93.65,22600.0,93.58,93.66,93.52,93.65,22600.0
2006-05-09 11:00:00,93.65,93.84,93.65,93.75,17400.0,93.65,93.84,93.65,93.75,17400.0
2006-05-09 11:30:00,93.75,93.88,93.7,93.73,21300.0,93.75,93.88,93.7,93.73,21300.0
2006-05-09 12:00:00,93.75,93.94,93.73,93.88,12500.0,93.75,93.94,93.73,93.88,12500.0
2006-05-09 12:30:00,93.89,93.89,93.66,93.68,13600.0,93.89,93.89,93.66,93.68,13600.0
2006-05-09 13:00:00,93.67,93.69,93.6,93.66,6300.0,93.67,93.69,93.6,93.66,6300.0
2006-05-09 13:30:00,93.65,93.67,93.44,93.47,23000.0,93.65,93.67,93.44,93.47,23000.0
2006-05-09 14:00:00,93.42,93.51,93.33,93.5,20000.0,93.42,93.51,93.33,93.5,20000.0
2006-05-09 14:30:00,93.49,93.68,93.49,93.65,16500.0,93.49,93.68,93.49,93.65,16500.0
2006-05-09 15:00:00,93.66,93.7,93.58,93.65,13300.0,93.66,93.7,93.58,93.65,13300.0
2006-05-09 15:30:00,93.61,93.79,93.53,93.53,81200.0,93.61,93.79,93.53,93.53,81200.0
2006-05-10 09:30:00,93.36,93.71,93.06,93.66,43800.0,93.36,93.71,93.06,93.66,43800.0
2006-05-10 10:00:00,93.64,93.65,93.46,93.46,12000.0,93.64,93.65,93.46,93.46,12000.0
2006-05-10 10:30:00,93.47,93.55,93.3,93.31,23500.0,93.47,93.55,93.3,93.31,23500.0
2006-05-10 11:00:00,93.31,93.4,93.27,93.38,18500.0,93.31,93.4,93.27,93.38,18500.0
2006-05-10 11:30:00,93.37,93.53,93.36,93.53,10300.0,93.37,93.53,93.36,93.53,10300.0
2006-05-10 12:00:00,93.52,93.53,93.45,93.51,9500.0,93.52,93.53,93.45,93.51,9500.0
2006-05-10 12:30:00,93.51,93.55,93.48,93.52,11100.0,93.51,93.55,93.48,93.52,11100.0
2006-05-10 13:00:00,93.52,93.56,93.49,93.54,11500.0,93.52,93.56,93.49,93.54,11500.0
2006-05-10 13:30:00,93.54,93.58,93.47,93.57,12000.0,93.54,93.58,93.47,93.57,12000.0
2006-05-10 14:00:00,93.55,93.69,93.45,93.45,51900.0,93.55,93.69,93.45,93.45,51900.0
2006-05-10 14:30:00,93.45,93.66,93.28,93.61,59000.0,93.45,93.66,93.28,93.61,59000.0
2006-05-10 15:00:00,93.61,93.65,93.53,93.54,21500.0,93.61,93.65,93.53,93.54,21500.0
2006-05-10 15:30:00,93.54,93.56,93.4,93.55,34500.0,93.54,93.56,93.4,93.55,34500.0
2006-05-11 09:30:00,93.55,93.55,93.1,93.25,26100.0,93.55,93.55,93.1,93.25,26100.0
2006-05-11 10:00:00,93.26,93.33,93.14,93.19,13500.0,93.26,93.33,93.14,93.19,13500.0
2006-05-11 10:30:00,93.16,93.19,92.58,92.63,75200.0,93.16,93.19,92.58,92.63,75200.0
2006-05-11 11:00:00,92.61,92.81,92.6,92.63,19100.0,92.61,92.81,92.6,92.63,19100.0
2006-05-11 11:30:00,92.69,92.87,92.66,92.71,9500.0,92.69,92.87,92.66,92.71,9500.0
2006-05-11 12:00:00,92.66,92.71,92.48,92.59,20900.0,92.66,92.71,92.48,92.59,20900.0
2006-05-11 12:30:00,92.59,92.62,92.41,92.58,20400.0,92.59,92.62,92.41,92.58,20400.0
2006-05-11 13:00:00,92.57,92.59,92.0,92.1,19500.0,92.57,92.59,92.0,92.1,19500.0
2006-05-11 13:30:00,92.1,92.21,92.06,92.15,14200.0,92.1,92.21,92.06,92.15,14200.0
2006-05-11 14:00:00,92.15,92.49,92.14,92.36,17600.0,92.15,92.49,92.14,92.36,17600.0
2006-05-11 14:30:00,92.4,92.48,92.2,92.35,22300.0,92.4,92.48,92.2,92.35,22300.0
2006-05-11 15:00:00,92.35,92.54,92.3,92.49,35900.0,92.35,92.54,92.3,92.49,35900.0
2006-05-11 15:30:00,92.43,92.63,92.39,92.53,66900.0,92.43,92.63,92.39,92.53,66900.0
2006-05-12 09:30:00,92.5,92.7,92.48,92.59,67500.0,92.5,92.7,92.48,92.59,67500.0
2006-05-12 10:00:00,92.68,92.68,92.32,92.32,73500.0,92.68,92.68,92.32,92.32,73500.0
2006-05-12 10:30:00,92.34,92.5,91.85,91.85,109800.0,92.34,92.5,91.85,91.85,109800.0
2006-05-12 11:00:00,91.85,92.11,91.75,91.99,43100.0,91.85,92.11,91.75,91.99,43100.0
2006-05-12 11:30:00,91.92,91.97,91.66,91.79,38600.0,91.92,91.97,91.66,91.79,38600.0
2006-05-12 12:00:00,91.77,91.87,91.66,91.85,21900.0,91.77,91.87,91.66,91.85,21900.0
2006-05-12 12:30:00,91.81,91.81,91.44,91.7,33500.0,91.81,91.81,91.44,91.7,33500.0
2006-05-12 13:00:00,91.7,91.7,91.33,91.42,21800.0,91.7,91.7,91.33,91.42,21800.0
2006-05-12 13:30:00,91.42,91.65,91.42,91.63,16200.0,91.42,91.65,91.42,91.63,16200.0
2006-05-12 14:00:00,91.63,92.02,91.59,91.89,18700.0,91.63,92.02,91.59,91.89,18700.0
2006-05-12 14:30:00,91.91,91.94,91.53,91.62,16400.0,91.91,91.94,91.53,91.62,16400.0
2006-05-12 15:00:00,91.54,91.67,91.5,91.62,12800.0,91.54,91.67,91.5,91.62,12800.0
2006-05-12 15:30:00,91.62,91.65,91.29,91.38,52000.0,91.62,91.65,91.29,91.38,52000.0
2006-05-15 09:30:00,91.35,91.36,90.82,91.0,84500.0,91.35,91.36,90.82,91.0,84500.0
2006-05-15 10:00:00,90.99,91.0,90.52,90.97,57900.0,90.99,91.0,90.52,90.97,57900.0
2006-05-15 10:30:00,90.95,91.0,90.74,90.79,120800.0,90.95,91.0,90.74,90.79,120800.0
2006-05-15 11:00:00,90.74,91.0,90.74,90.96,53800.0,90.74,91.0,90.74,90.96,53800.0
2006-05-15 11:30:00,90.97,91.05,90.87,90.91,147600.0,90.97,91.05,90.87,90.91,147600.0
2006-05-15 12:00:00,90.92,91.0,90.88,90.93,8500.0,90.92,91.0,90.88,90.93,8500.0
2006-05-15 12:30:00,90.98,91.0,90.92,91.0,21700.0,90.98,91.0,90.92,91.0,21700.0
2006-05-15 13:00:00,91.0,91.0,90.56,90.74,20100.0,91.0,91.0,90.56,90.74,20100.0
2006-05-15 13:30:00,90.72,90.8,90.42,90.45,19100.0,90.72,90.8,90.42,90.45,19100.0
2006-05-15 14:00:00,90.45,90.74,90.4,90.5,37100.0,90.45,90.74,90.4,90.5,37100.0
2006-05-15 14:30:00,90.5,90.68,90.42,90.6,56500.0,90.5,90.68,90.42,90.6,56500.0
2006-05-15 15:00:00,90.6,90.92,90.58,90.85,45600.0,90.6,90.92,90.58,90.85,45600.0
2006-05-15 15:30:00,90.85,91.0,90.73,90.75,208100.0,90.85,91.0,90.73,90.75,208100.0
2006-05-16 09:30:00,90.73,90.93,90.55,90.73,48800.0,90.73,90.93,90.55,90.73,48800.0
2006-05-16 10:00:00,90.69,90.75,90.59,90.69,48100.0,90.69,90.75,90.59,90.69,48100.0
2006-05-16 10:30:00,90.69,90.74,90.48,90.63,44400.0,90.69,90.74,90.48,90.63,44400.0
2006-05-16 11:00:00,90.63,90.64,90.44,90.45,38600.0,90.63,90.64,90.44,90.45,38600.0
2006-05-16 11:30:00,90.47,90.5,90.25,90.36,28200.0,90.47,90.5,90.25,90.36,28200.0
2006-05-16 12:00:00,90.36,90.41,90.18,90.29,17600.0,90.36,90.41,90.18,90.29,17600.0
2006-05-16 12:30:00,90.33,90.7,90.33,90.55,27300.0,90.33,90.7,90.33,90.55,27300.0
2006-05-16 13:00:00,90.56,90.65,90.45,90.61,37500.0,90.56,90.65,90.45,90.61,37500.0
2006-05-16 13:30:00,90.65,90.69,90.34,90.36,44700.0,90.65,90.69,90.34,90.36,44700.0
2006-05-16 14:00:00,90.34,90.35,90.17,90.35,32400.0,90.34,90.35,90.17,90.35,32400.0
2006-05-16 14:30:00,90.33,90.37,90.14,90.14,22800.0,90.33,90.37,90.14,90.14,22800.0
2006-05-16 15:00:00,90.14,90.15,89.95,90.04,84900.0,90.14,90.15,89.95,90.04,84900.0
2006-05-16 15:30:00,90.03,90.2,89.97,90.07,76400.0,90.03,90.2,89.97,90.07,76400.0
2006-05-17 09:30:00,89.94,90.06,89.6,89.98,33000.0,89.94,90.06,89.6,89.98,33000.0
2006-05-17 10:00:00,89.98,90.19,89.48,89.84,51900.0,89.98,90.19,89.48,89.84,51900.0
2006-05-17 10:30:00,89.82,90.66,89.82,90.52,41200.0,89.82,90.66,89.82,90.52,41200.0
2006-05-17 11:00:00,90.5,90.57,89.55,89.56,49800.0,90.5,90.57,89.55,89.56,49800.0
2006-05-17 11:30:00,89.56,89.92,89.45,89.63,33900.0,89.56,89.92,89.45,89.63,33900.0
2006-05-17 12:00:00,89.63,89.99,89.62,89.68,28000.0,89.63,89.99,89.62,89.68,28000.0
2006-05-17 12:30:00,89.67,90.08,89.64,90.08,37700.0,89.67,90.08,89.64,90.08,37700.0
2006-05-17 13:00:00,90.08,90.25,89.88,89.93,30000.0,90.08,90.25,89.88,89.93,30000.0
2006-05-17 13:30:00,89.95,90.42,89.95,90.38,25900.0,89.95,90.42,89.95,90.38,25900.0
2006-05-17 14:00:00,90.37,90.37,90.01,90.23,30500.0,90.37,90.37,90.01,90.23,30500.0
2006-05-17 14:30:00,90.25,90.29,89.69,89.91,44600.0,90.25,90.29,89.69,89.91,44600.0
2006-05-17 15:00:00,89.9,90.23,89.9,90.2,43900.0,89.9,90.23,89.9,90.2,43900.0
2006-05-17 15:30:00,90.19,90.21,89.99,90.01,106500.0,90.19,90.21,89.99,90.01,106500.0
2006-05-18 09:30:00,89.95,90.6,89.5,90.17,69100.0,89.95,90.6,89.5,90.17,69100.0
2006-05-18 10:00:00,90.09,90.41,90.0,90.35,48800.0,90.09,90.41,90.0,90.35,48800.0
2006-05-18 10:30:00,90.32,90.4,89.87,89.97,94600.0,90.32,90.4,89.87,89.97,94600.0
2006-05-18 11:00:00,90.02,90.25,89.82,90.25,75800.0,90.02,90.25,89.82,90.25,75800.0
2006-05-18 11:30:00,90.21,90.38,90.1,90.25,31900.0,90.21,90.38,90.1,90.25,31900.0
2006-05-18 12:00:00,90.24,90.81,90.14,90.73,29600.0,90.24,90.81,90.14,90.73,29600.0
2006-05-18 12:30:00,90.73,90.96,90.7,90.95,17200.0,90.73,90.96,90.7,90.95,17200.0
2006-05-18 13:00:00,90.9,90.95,90.7,90.94,28900.0,90.9,90.95,90.7,90.94,28900.0
2006-05-18 13:30:00,90.93,91.21,90.85,91.14,38800.0,90.93,91.21,90.85,91.14,38800.0
2006-05-18 14:00:00,91.1,91.21,90.97,91.15,55200.0,91.1,91.21,90.97,91.15,55200.0
2006-05-18 14:30:00,91.12,91.36,91.11,91.17,39500.0,91.12,91.36,91.11,91.17,39500.0
2006-05-18 15:00:00,91.19,91.19,90.7,90.92,61400.0,91.19,91.19,90.7,90.92,61400.0
2006-05-18 15:30:00,90.92,90.96,90.26,90.26,79800.0,90.92,90.96,90.26,90.26,79800.0
2006-05-19 09:30:00,90.4,90.79,90.3,90.79,92400.0,90.4,90.79,90.3,90.79,92400.0
2006-05-19 10:00:00,90.8,90.8,90.16,90.16,21700.0,90.8,90.8,90.16,90.16,21700.0
2006-05-19 10:30:00,90.23,90.63,90.23,90.5,21600.0,90.23,90.63,90.23,90.5,21600.0
2006-05-19 11:00:00,90.54,90.63,89.73,90.28,47900.0,90.54,90.63,89.73,90.28,47900.0
2006-05-19 11:30:00,90.29,90.4,90.04,90.22,17500.0,90.29,90.4,90.04,90.22,17500.0
2006-05-19 12:00:00,90.2,90.51,90.12,90.51,15400.0,90.2,90.51,90.12,90.51,15400.0
2006-05-19 12:30:00,90.51,90.93,90.49,90.6,30000.0,90.51,90.93,90.49,90.6,30000.0
2006-05-19 13:00:00,90.56,90.8,90.55,90.63,73900.0,90.56,90.8,90.55,90.63,73900.0
2006-05-19 13:30:00,90.64,91.13,90.6,91.09,60900.0,90.64,91.13,90.6,91.09,60900.0
2006-05-19 14:00:00,91.06,91.09,90.72,90.73,69500.0,91.06,91.09,90.72,90.73,69500.0
2006-05-19 14:30:00,90.73,90.95,90.47,90.74,105000.0,90.73,90.95,90.47,90.74,105000.0
2006-05-19 15:00:00,90.74,91.06,90.65,90.98,110600.0,90.74,91.06,90.65,90.98,110600.0
2006-05-19 15:30:00,90.99,91.0,90.13,90.5,87000.0,90.99,91.0,90.13,90.5,87000.0
2006-05-22 09:30:00,90.51,90.82,90.0,90.01,64800.0,90.51,90.82,90.0,90.01,64800.0
2006-05-22 10:00:00,90.01,90.1,89.6,89.77,77800.0,90.01,90.1,89.6,89.77,77800.0
2006-05-22 10:30:00,89.84,89.9,89.56,89.75,35200.0,89.84,89.9,89.56,89.75,35200.0
2006-05-22 11:00:00,89.76,89.94,89.48,89.5,73400.0,89.76,89.94,89.48,89.5,73400.0
2006-05-22 11:30:00,89.55,89.74,89.01,89.4,72100.0,89.55,89.74,89.01,89.4,72100.0
2006-05-22 12:00:00,89.36,89.57,89.06,89.16,52500.0,89.36,89.57,89.06,89.16,52500.0
2006-05-22 12:30:00,89.16,89.54,89.09,89.29,33800.0,89.16,89.54,89.09,89.29,33800.0
2006-05-22 13:00:00,89.29,89.29,88.84,89.06,42900.0,89.29,89.29,88.84,89.06,42900.0
2006-05-22 13:30:00,89.05,89.19,88.87,89.12,17300.0,89.05,89.19,88.87,89.12,17300.0
2006-05-22 14:00:00,89.08,89.18,88.66,89.1,36500.0,89.08,89.18,88.66,89.1,36500.0
2006-05-22 14:30:00,89.1,89.1,88.52,88.57,58700.0,89.1,89.1,88.52,88.57,58700.0
2006-05-22 15:00:00,88.58,89.05,88.53,89.05,108200.0,88.58,89.05,88.53,89.05,108200.0
2006-05-22 15:30:00,89.04,89.19,88.39,88.55,104800.0,89.04,89.19,88.39,88.55,104800.0
2006-05-23 09:30:00,88.6,89.81,88.6,89.1,44500.0,88.6,89.81,88.6,89.1,44500.0
2006-05-23 10:00:00,89.14,89.43,88.65,89.14,68400.0,89.14,89.43,88.65,89.14,68400.0
2006-05-23 10:30:00,89.14,89.25,88.93,89.0,49200.0,89.14,89.25,88.93,89.0,49200.0
2006-05-23 11:00:00,88.99,89.16,88.81,89.04,34100.0,88.99,89.16,88.81,89.04,34100.0
2006-05-23 11:30:00,89.01,89.43,89.0,89.26,26200.0,89.01,89.43,89.0,89.26,26200.0
2006-05-23 12:00:00,89.25,89.25,88.52,88.57,25300.0,89.25,89.25,88.52,88.57,25300.0
2006-05-23 12:30:00,88.54,88.69,88.52,88.53,16900.0,88.54,88.69,88.52,88.53,16900.0
2006-05-23 13:00:00,88.55,88.69,88.54,88.69,23800.0,88.55,88.69,88.54,88.69,23800.0
2006-05-23 13:30:00,88.69,88.82,88.67,88.8,35600.0,88.69,88.82,88.67,88.8,35600.0
2006-05-23 14:00:00,88.8,88.89,88.49,88.63,47100.0,88.8,88.89,88.49,88.63,47100.0
2006-05-23 14:30:00,88.63,88.66,88.29,88.3,63100.0,88.63,88.66,88.29,88.3,63100.0
2006-05-23 15:00:00,88.3,88.6,88.27,88.36,49400.0,88.3,88.6,88.27,88.36,49400.0
2006-05-23 15:30:00,88.36,88.59,87.79,87.97,97600.0,88.36,88.59,87.79,87.97,97600.0
2006-05-24 09:30:00,87.5,90.95,87.5,90.85,379100.0,87.5,90.95,87.5,90.85,379100.0
2006-05-24 10:00:00,90.88,91.3,90.12,90.35,237400.0,90.88,91.3,90.12,90.35,237400.0
2006-05-24 10:30:00,90.4,91.25,90.15,90.94,186900.0,90.4,91.25,90.15,90.94,186900.0
2006-05-24 11:00:00,90.92,91.55,90.2,90.26,226900.0,90.92,91.55,90.2,90.26,226900.0
2006-05-24 11:30:00,90.26,90.64,89.85,90.16,103400.0,90.26,90.64,89.85,90.16,103400.0
2006-05-24 12:00:00,90.16,90.37,89.62,89.68,84900.0,90.16,90.37,89.62,89.68,84900.0
2006-05-24 12:30:00,89.71,89.88,89.15,89.36,111400.0,89.71,89.88,89.15,89.36,111400.0
2006-05-24 13:00:00,89.26,89.42,88.95,88.95,80000.0,89.26,89.42,88.95,88.95,80000.0
2006-05-24 13:30:00,88.9,89.92,88.74,89.91,76600.0,88.9,89.92,88.74,89.91,76600.0
2006-05-24 14:00:00,89.91,90.3,89.79,89.82,149600.0,89.91,90.3,89.79,89.82,149600.0
2006-05-24 14:30:00,89.79,89.83,89.3,89.63,132300.0,89.79,89.83,89.3,89.63,132300.0
2006-05-24 15:00:00,89.63,89.95,89.4,89.87,79400.0,89.63,89.95,89.4,89.87,79400.0
2006-05-24 15:30:00,89.88,90.41,89.85,90.06,180900.0,89.88,90.41,89.85,90.06,180900.0
2006-05-25 09:30:00,90.45,90.56,89.52,89.52,86900.0,90.45,90.56,89.52,89.52,86900.0
2006-05-25 10:00:00,89.58,89.85,89.15,89.18,82900.0,89.58,89.85,89.15,89.18,82900.0
2006-05-25 10:30:00,89.19,89.19,88.79,88.99,61100.0,89.19,89.19,88.79,88.99,61100.0
2006-05-25 11:00:00,88.96,89.15,88.9,89.02,52600.0,88.96,89.15,88.9,89.02,52600.0
2006-05-25 11:30:00,89.01,89.31,89.01,89.31,58700.0,89.01,89.31,89.01,89.31,58700.0
2006-05-25 12:00:00,89.31,89.35,88.75,88.84,58200.0,89.31,89.35,88.75,88.84,58200.0
2006-05-25 12:30:00,88.81,88.85,88.65,88.76,41400.0,88.81,88.85,88.65,88.76,41400.0
2006-05-25 13:00:00,88.76,88.82,88.57,88.69,59200.0,88.76,88.82,88.57,88.69,59200.0
2006-05-25 13:30:00,88.71,88.81,88.48,88.67,39900.0,88.71,88.81,88.48,88.67,39900.0
2006-05-25 14:00:00,88.67,88.84,88.53,88.63,49100.0,88.67,88.84,88.53,88.63,49100.0
2006-05-25 14:30:00,88.63,88.85,88.55,88.7,49300.0,88.63,88.85,88.55,88.7,49300.0
2006-05-25 15:00:00,88.7,88.82,88.64,88.76,74500.0,88.7,88.82,88.64,88.76,74500.0
2006-05-25 15:30:00,88.77,89.0,88.7,89.0,85900.0,88.77,89.0,88.7,89.0,85900.0
2006-05-26 09:30:00,89.07,89.29,88.9,89.2,62200.0,89.07,89.29,88.9,89.2,62200.0
2006-05-26 10:00:00,89.2,89.2,89.03,89.19,46700.0,89.2,89.2,89.03,89.19,46700.0
2006-05-26 10:30:00,89.17,89.23,88.91,89.05,51400.0,89.17,89.23,88.91,89.05,51400.0
2006-05-26 11:00:00,89.05,89.13,89.0,89.09,47000.0,89.05,89.13,89.0,89.09,47000.0
2006-05-26 11:30:00,89.09,89.16,89.02,89.1,37700.0,89.09,89.16,89.02,89.1,37700.0
2006-05-26 12:00:00,89.1,89.11,88.82,88.93,23500.0,89.1,89.11,88.82,88.93,23500.0
2006-05-26 12:30:00,88.93,89.06,88.88,88.96,9500.0,88.93,89.06,88.88,88.96,9500.0
2006-05-26 13:00:00,88.96,89.01,88.92,88.96,16900.0,88.96,89.01,88.92,88.96,16900.0
2006-05-26 13:30:00,88.97,89.17,88.92,89.02,54300.0,88.97,89.17,88.92,89.02,54300.0
2006-05-26 14:00:00,89.02,89.2,89.0,89.2,52400.0,89.02,89.2,89.0,89.2,52400.0
2006-05-26 14:30:00,89.2,89.2,89.01,89.06,65900.0,89.2,89.2,89.01,89.06,65900.0
2006-05-26 15:00:00,89.06,89.1,89.0,89.0,67300.0,89.06,89.1,89.0,89.0,67300.0
2006-05-26 15:30:00,88.99,89.03,88.8,89.0,84700.0,88.99,89.03,88.8,89.0,84700.0
2006-05-30 09:30:00,88.93,89.6,88.71,88.71,84100.0,88.93,89.6,88.71,88.71,84100.0
2006-05-30 10:00:00,88.71,89.03,88.62,89.0,70100.0,88.71,89.03,88.62,89.0,70100.0
2006-05-30 10:30:00,89.0,89.2,88.94,89.0,97800.0,89.0,89.2,88.94,89.0,97800.0
2006-05-30 11:00:00,89.0,89.15,88.95,89.06,58500.0,89.0,89.15,88.95,89.06,58500.0
2006-05-30 11:30:00,89.06,89.34,89.0,89.31,91900.0,89.06,89.34,89.0,89.31,91900.0
2006-05-30 12:00:00,89.31,89.53,89.2,89.5,66100.0,89.31,89.53,89.2,89.5,66100.0
2006-05-30 12:30:00,89.53,89.54,89.26,89.31,37500.0,89.53,89.54,89.26,89.31,37500.0
2006-05-30 13:00:00,89.31,89.49,89.25,89.3,47500.0,89.31,89.49,89.25,89.3,47500.0
2006-05-30 13:30:00,89.3,89.48,89.24,89.47,68300.0,89.3,89.48,89.24,89.47,68300.0
2006-05-30 14:00:00,89.48,90.16,89.44,90.14,77300.0,89.48,90.16,89.44,90.14,77300.0
2006-05-30 14:30:00,90.15,90.23,89.9,89.94,78000.0,90.15,90.23,89.9,89.94,78000.0
2006-05-30 15:00:00,89.94,90.04,89.59,89.81,91700.0,89.94,90.04,89.59,89.81,91700.0
2006-05-30 15:30:00,89.81,89.84,89.3,89.4,85800.0,89.81,89.84,89.3,89.4,85800.0
2006-05-31 09:30:00,89.55,89.98,88.99,89.88,61300.0,89.55,89.98,88.99,89.88,61300.0
2006-05-31 10:00:00,89.88,89.91,89.5,89.78,40800.0,89.88,89.91,89.5,89.78,40800.0
2006-05-31 10:30:00,89.8,90.07,89.78,89.81,34800.0,89.8,90.07,89.78,89.81,34800.0
2006-05-31 11:00:00,89.78,89.99,89.75,89.99,53900.0,89.78,89.99,89.75,89.99,53900.0
2006-05-31 11:30:00,89.98,90.38,89.85,90.38,69400.0,89.98,90.38,89.85,90.38,69400.0
2006-05-31 12:00:00,90.38,90.65,90.36,90.61,66200.0,90.38,90.65,90.36,90.61,66200.0
2006-05-31 12:30:00,90.62,90.69,90.6,90.65,30000.0,90.62,90.69,90.6,90.65,30000.0
2006-05-31 13:00:00,90.65,90.71,90.47,90.57,37800.0,90.65,90.71,90.47,90.57,37800.0
2006-05-31 13:30:00,90.58,90.63,90.23,90.33,39300.0,90.58,90.63,90.23,90.33,39300.0
2006-05-31 14:00:00,90.25,90.35,89.83,90.2,61300.0,90.25,90.35,89.83,90.2,61300.0
2006-05-31 14:30:00,90.19,90.44,90.15,90.42,51100.0,90.19,90.44,90.15,90.42,51100.0
2006-05-31 15:00:00,90.43,90.66,90.28,90.51,61800.0,90.43,90.66,90.28,90.51,61800.0
2006-05-31 15:30:00,90.49,90.75,90.42,90.7,124700.0,90.49,90.75,90.42,90.7,124700.0
2006-06-01 09:30:00,90.53,90.83,89.94,90.66,56900.0,90.53,90.83,89.94,90.66,56900.0
2006-06-01 10:00:00,90.77,90.89,90.65,90.75,46700.0,90.77,90.89,90.65,90.75,46700.0
2006-06-01 10:30:00,90.77,91.19,90.76,90.76,61300.0,90.77,91.19,90.76,90.76,61300.0
2006-06-01 11:00:00,90.75,90.89,90.63,90.64,30500.0,90.75,90.89,90.63,90.64,30500.0
2006-06-01 11:30:00,90.69,90.78,90.36,90.44,25600.0,90.69,90.78,90.36,90.44,25600.0
2006-06-01 12:00:00,90.44,90.45,90.18,90.45,29600.0,90.44,90.45,90.18,90.45,29600.0
2006-06-01 12:30:00,90.45,90.76,90.42,90.63,29100.0,90.45,90.76,90.42,90.63,29100.0
2006-06-01 13:00:00,90.63,90.97,90.6,90.94,31900.0,90.63,90.97,90.6,90.94,31900.0
2006-06-01 13:30:00,90.92,91.2,90.92,91.18,89600.0,90.92,91.2,90.92,91.18,89600.0
2006-06-01 14:00:00,91.19,91.3,91.15,91.23,67500.0,91.19,91.3,91.15,91.23,67500.0
2006-06-01 14:30:00,91.2,91.23,91.08,91.15,13900.0,91.2,91.23,91.08,91.15,13900.0
2006-06-01 15:00:00,91.14,91.28,91.04,91.27,64300.0,91.14,91.28,91.04,91.27,64300.0
2006-06-01 15:30:00,91.29,91.64,91.29,91.64,118700.0,91.29,91.64,91.29,91.64,118700.0
2006-06-02 09:30:00,91.72,91.91,91.4,91.73,64900.0,91.72,91.91,91.4,91.73,64900.0
2006-06-02 10:00:00,91.68,91.74,91.36,91.66,57700.0,91.68,91.74,91.36,91.66,57700.0
2006-06-02 10:30:00,91.63,91.85,91.31,91.69,65300.0,91.63,91.85,91.31,91.69,65300.0
2006-06-02 11:00:00,91.7,91.73,91.05,91.12,43900.0,91.7,91.73,91.05,91.12,43900.0
2006-06-02 11:30:00,91.15,91.25,90.76,90.76,31300.0,91.15,91.25,90.76,90.76,31300.0
2006-06-02 12:00:00,90.76,91.05,90.67,91.0,43500.0,90.76,91.05,90.67,91.0,43500.0
2006-06-02 12:30:00,90.98,91.5,90.96,91.41,30800.0,90.98,91.5,90.96,91.41,30800.0
2006-06-02 13:00:00,91.41,91.41,91.25,91.39,34800.0,91.41,91.41,91.25,91.39,34800.0
2006-06-02 13:30:00,91.39,91.52,91.28,91.47,32100.0,91.39,91.52,91.28,91.47,32100.0
2006-06-02 14:00:00,91.47,91.48,91.05,91.18,67100.0,91.47,91.48,91.05,91.18,67100.0
2006-06-02 14:30:00,91.18,91.52,91.08,91.2,60000.0,91.18,91.52,91.08,91.2,60000.0
2006-06-02 15:00:00,91.2,91.53,91.16,91.46,33200.0,91.2,91.53,91.16,91.46,33200.0
2006-06-02 15:30:00,91.47,91.76,91.47,91.7,46500.0,91.47,91.76,91.47,91.7,46500.0
2006-06-05 09:30:00,91.71,91.77,91.21,91.38,32200.0,91.71,91.77,91.21,91.38,32200.0
2006-06-05 10:00:00,91.3,91.31,91.08,91.19,26200.0,91.3,91.31,91.08,91.19,26200.0
2006-06-05 10:30:00,91.2,91.71,91.2,91.66,37800.0,91.2,91.71,91.2,91.66,37800.0
2006-06-05 11:00:00,91.66,91.7,91.2,91.26,33800.0,91.66,91.7,91.2,91.26,33800.0
2006-06-05 11:30:00,91.26,91.29,91.05,91.05,35000.0,91.26,91.29,91.05,91.05,35000.0
2006-06-05 12:00:00,91.05,91.08,90.64,90.65,24600.0,91.05,91.08,90.64,90.65,24600.0
2006-06-05 12:30:00,90.71,90.71,90.54,90.54,19800.0,90.71,90.71,90.54,90.54,19800.0
2006-06-05 13:00:00,90.53,90.59,90.3,90.35,19700.0,90.53,90.59,90.3,90.35,19700.0
2006-06-05 13:30:00,90.37,90.43,90.25,90.29,18100.0,90.37,90.43,90.25,90.29,18100.0
2006-06-05 14:00:00,90.28,90.28,89.82,89.9,60700.0,90.28,90.28,89.82,89.9,60700.0
2006-06-05 14:30:00,89.9,90.04,89.64,89.96,50400.0,89.9,90.04,89.64,89.96,50400.0
2006-06-05 15:00:00,89.97,90.17,89.8,90.1,40700.0,89.97,90.17,89.8,90.1,40700.0
2006-06-05 15:30:00,90.08,90.09,89.65,89.76,88400.0,90.08,90.09,89.65,89.76,88400.0
2006-06-06 09:30:00,89.85,89.85,89.0,89.18,46500.0,89.85,89.85,89.0,89.18,46500.0
2006-06-06 10:00:00,89.18,89.18,88.58,88.78,74900.0,89.18,89.18,88.58,88.78,74900.0
2006-06-06 10:30:00,88.76,88.93,88.76,88.8,62200.0,88.76,88.93,88.76,88.8,62200.0
2006-06-06 11:00:00,88.8,88.89,88.57,88.69,45700.0,88.8,88.89,88.57,88.69,45700.0
2006-06-06 11:30:00,88.73,88.98,88.66,88.9,38500.0,88.73,88.98,88.66,88.9,38500.0
2006-06-06 12:00:00,88.89,89.28,88.84,89.13,36100.0,88.89,89.28,88.84,89.13,36100.0
2006-06-06 12:30:00,89.14,89.68,89.1,89.65,38900.0,89.14,89.68,89.1,89.65,38900.0
2006-06-06 13:00:00,89.64,89.9,89.4,89.82,50900.0,89.64,89.9,89.4,89.82,50900.0
2006-06-06 13:30:00,89.82,89.87,89.34,89.49,40200.0,89.82,89.87,89.34,89.49,40200.0
2006-06-06 14:00:00,89.5,89.56,89.27,89.56,37200.0,89.5,89.56,89.27,89.56,37200.0
2006-06-06 14:30:00,89.54,89.89,89.43,89.5,41100.0,89.54,89.89,89.43,89.5,41100.0
2006-06-06 15:00:00,89.45,89.85,89.45,89.59,57000.0,89.45,89.85,89.45,89.59,57000.0
2006-06-06 15:30:00,89.62,90.02,89.58,89.69,91000.0,89.62,90.02,89.58,89.69,91000.0
2006-06-07 09:30:00,89.96,90.39,89.8,90.32,39600.0,89.96,90.39,89.8,90.32,39600.0
2006-06-07 10:00:00,90.33,90.69,90.33,90.57,45100.0,90.33,90.69,90.33,90.57,45100.0
2006-06-07 10:30:00,90.65,90.94,90.65,90.92,30300.0,90.65,90.94,90.65,90.92,30300.0
2006-06-07 11:00:00,90.92,91.05,90.67,90.97,59100.0,90.92,91.05,90.67,90.97,59100.0
2006-06-07 11:30:00,90.98,91.78,90.97,91.77,86100.0,90.98,91.78,90.97,91.77,86100.0
2006-06-07 12:00:00,91.76,91.87,91.65,91.83,89000.0,91.76,91.87,91.65,91.83,89000.0
2006-06-07 12:30:00,91.84,91.9,91.68,91.7,69400.0,91.84,91.9,91.68,91.7,69400.0
2006-06-07 13:00:00,91.69,91.78,91.56,91.72,46700.0,91.69,91.78,91.56,91.72,46700.0
2006-06-07 13:30:00,91.72,91.72,91.33,91.41,47900.0,91.72,91.72,91.33,91.41,47900.0
2006-06-07 14:00:00,91.41,91.41,91.02,91.21,47100.0,91.41,91.41,91.02,91.21,47100.0
2006-06-07 14:30:00,91.25,91.31,90.81,90.86,42600.0,91.25,91.31,90.81,90.86,42600.0
2006-06-07 15:00:00,90.88,91.2,90.79,90.89,76700.0,90.88,91.2,90.79,90.89,76700.0
2006-06-07 15:30:00,90.88,90.88,90.43,90.46,99200.0,90.88,90.88,90.43,90.46,99200.0
2006-06-08 09:30:00,90.53,90.83,90.05,90.36,44400.0,90.53,90.83,90.05,90.36,44400.0
2006-06-08 10:00:00,90.35,90.8,90.16,90.17,60200.0,90.35,90.8,90.16,90.17,60200.0
2006-06-08 10:30:00,90.16,90.7,90.11,90.54,117900.0,90.16,90.7,90.11,90.54,117900.0
2006-06-08 11:00:00,90.53,91.16,90.53,90.82,132500.0,90.53,91.16,90.53,90.82,132500.0
2006-06-08 11:30:00,90.82,91.14,90.55,91.04,78800.0,90.82,91.14,90.55,91.04,78800.0
2006-06-08 12:00:00,91.05,91.74,91.04,91.38,84100.0,91.05,91.74,91.04,91.38,84100.0
2006-06-08 12:30:00,91.39,91.64,91.31,91.47,46600.0,91.39,91.64,91.31,91.47,46600.0
2006-06-08 13:00:00,91.47,91.88,91.37,91.79,59400.0,91.47,91.88,91.37,91.79,59400.0
2006-06-08 13:30:00,91.86,92.66,91.84,92.59,99200.0,91.86,92.66,91.84,92.59,99200.0
2006-06-08 14:00:00,92.59,93.0,92.52,92.9,112700.0,92.59,93.0,92.52,92.9,112700.0
2006-06-08 14:30:00,92.86,93.04,92.55,92.65,109500.0,92.86,93.04,92.55,92.65,109500.0
2006-06-08 15:00:00,92.7,93.16,92.67,92.9,85100.0,92.7,93.16,92.67,92.9,85100.0
2006-06-08 15:30:00,92.9,93.15,92.81,93.0,132100.0,92.9,93.15,92.81,93.0,132100.0
2006-06-09 09:30:00,93.0,93.93,92.6,93.13,105400.0,93.0,93.93,92.6,93.13,105400.0
2006-06-09 10:00:00,93.12,93.16,92.84,93.11,57300.0,93.12,93.16,92.84,93.11,57300.0
2006-06-09 10:30:00,93.13,93.2,92.8,93.06,93700.0,93.13,93.2,92.8,93.06,93700.0
2006-06-09 11:00:00,93.06,93.35,92.95,93.28,128800.0,93.06,93.35,92.95,93.28,128800.0
2006-06-09 11:30:00,93.32,93.37,93.0,93.12,96500.0,93.32,93.37,93.0,93.12,96500.0
2006-06-09 12:00:00,93.12,93.12,92.79,93.0,41800.0,93.12,93.12,92.79,93.0,41800.0
2006-06-09 12:30:00,93.0,93.23,92.93,93.04,77600.0,93.0,93.23,92.93,93.04,77600.0
2006-06-09 13:00:00,93.09,93.09,92.89,93.06,67400.0,93.09,93.09,92.89,93.06,67400.0
2006-06-09 13:30:00,93.06,93.38,93.0,93.16,56300.0,93.06,93.38,93.0,93.16,56300.0
2006-06-09 14:00:00,93.12,93.39,93.09,93.39,82600.0,93.12,93.39,93.09,93.39,82600.0
2006-06-09 14:30:00,93.39,93.5,93.2,93.45,77400.0,93.39,93.5,93.2,93.45,77400.0
2006-06-09 15:00:00,93.45,93.47,93.19,93.35,116700.0,93.45,93.47,93.19,93.35,116700.0
2006-06-09 15:30:00,93.39,93.45,92.95,92.95,119300.0,93.39,93.45,92.95,92.95,119300.0
2006-06-12 09:30:00,93.02,93.18,92.43,92.55,83300.0,93.02,93.18,92.43,92.55,83300.0
2006-06-12 10:00:00,92.54,92.61,92.05,92.21,54100.0,92.54,92.61,92.05,92.21,54100.0
2006-06-12 10:30:00,92.21,92.37,92.05,92.09,44200.0,92.21,92.37,92.05,92.09,44200.0
2006-06-12 11:00:00,92.09,92.4,92.03,92.39,49500.0,92.09,92.4,92.03,92.39,49500.0
2006-06-12 11:30:00,92.4,92.55,92.34,92.46,31900.0,92.4,92.55,92.34,92.46,31900.0
2006-06-12 12:00:00,92.54,92.55,92.27,92.48,37600.0,92.54,92.55,92.27,92.48,37600.0
2006-06-12 12:30:00,92.51,92.55,92.28,92.43,52200.0,92.51,92.55,92.28,92.43,52200.0
2006-06-12 13:00:00,92.43,92.5,92.29,92.3,30700.0,92.43,92.5,92.29,92.3,30700.0
2006-06-12 13:30:00,92.3,92.38,92.2,92.31,28900.0,92.3,92.38,92.2,92.31,28900.0
2006-06-12 14:00:00,92.3,92.3,91.78,91.91,48200.0,92.3,92.3,91.78,91.91,48200.0
2006-06-12 14:30:00,91.91,91.95,91.75,91.94,39800.0,91.91,91.95,91.75,91.94,39800.0
2006-06-12 15:00:00,91.95,91.95,91.38,91.38,61200.0,91.95,91.95,91.38,91.38,61200.0
2006-06-12 15:30:00,91.38,91.38,91.11,91.12,138500.0,91.38,91.38,91.11,91.12,138500.0
2006-06-13 09:30:00,91.12,91.9,91.12,91.86,104000.0,91.12,91.9,91.12,91.86,104000.0
2006-06-13 10:00:00,91.86,92.23,91.32,91.46,69200.0,91.86,92.23,91.32,91.46,69200.0
2006-06-13 10:30:00,91.46,91.46,90.73,91.11,68900.0,91.46,91.46,90.73,91.11,68900.0
2006-06-13 11:00:00,91.04,91.3,90.85,91.26,58900.0,91.04,91.3,90.85,91.26,58900.0
2006-06-13 11:30:00,91.27,91.52,91.27,91.43,60200.0,91.27,91.52,91.27,91.43,60200.0
2006-06-13 12:00:00,91.41,91.5,91.29,91.38,50800.0,91.41,91.5,91.29,91.38,50800.0
2006-06-13 12:30:00,91.37,91.5,91.24,91.47,47200.0,91.37,91.5,91.24,91.47,47200.0
2006-06-13 13:00:00,91.44,91.44,91.0,91.18,33100.0,91.44,91.44,91.0,91.18,33100.0
2006-06-13 13:30:00,91.18,91.5,91.13,91.35,32100.0,91.18,91.5,91.13,91.35,32100.0
2006-06-13 14:00:00,91.38,91.44,91.24,91.29,64000.0,91.38,91.44,91.24,91.29,64000.0
2006-06-13 14:30:00,91.29,91.29,91.03,91.29,51500.0,91.29,91.29,91.03,91.29,51500.0
2006-06-13 15:00:00,91.29,91.61,90.99,91.42,74000.0,91.29,91.61,90.99,91.42,74000.0
2006-06-13 15:30:00,91.41,91.7,91.03,91.13,107200.0,91.41,91.7,91.03,91.13,107200.0
2006-06-14 09:30:00,91.0,91.33,90.55,91.33,43000.0,91.0,91.33,90.55,91.33,43000.0
2006-06-14 10:00:00,91.33,92.4,91.26,92.19,96900.0,91.33,92.4,91.26,92.19,96900.0
2006-06-14 10:30:00,92.18,92.25,91.9,91.9,62700.0,92.18,92.25,91.9,91.9,62700.0
2006-06-14 11:00:00,91.93,92.2,91.92,91.98,49700.0,91.93,92.2,91.92,91.98,49700.0
2006-06-14 11:30:00,92.03,92.09,91.74,91.97,46100.0,92.03,92.09,91.74,91.97,46100.0
2006-06-14 12:00:00,91.97,92.19,91.89,92.09,50600.0,91.97,92.19,91.89,92.09,50600.0
2006-06-14 12:30:00,92.09,92.19,92.06,92.14,37300.0,92.09,92.19,92.06,92.14,37300.0
2006-06-14 13:00:00,92.13,92.13,91.71,91.97,46600.0,92.13,92.13,91.71,91.97,46600.0
2006-06-14 13:30:00,92.0,92.14,91.8,92.14,49100.0,92.0,92.14,91.8,92.14,49100.0
2006-06-14 14:00:00,92.15,92.4,92.03,92.03,68400.0,92.15,92.4,92.03,92.03,68400.0
2006-06-14 14:30:00,92.08,92.25,91.97,92.15,59900.0,92.08,92.25,91.97,92.15,59900.0
2006-06-14 15:00:00,92.15,92.26,91.96,92.15,61600.0,92.15,92.26,91.96,92.15,61600.0
2006-06-14 15:30:00,92.15,92.5,92.15,92.41,105700.0,92.15,92.5,92.15,92.41,105700.0
2006-06-15 09:30:00,92.42,92.93,92.39,92.79,61600.0,92.42,92.93,92.39,92.79,61600.0
2006-06-15 10:00:00,92.76,92.96,92.65,92.74,58300.0,92.76,92.96,92.65,92.74,58300.0
2006-06-15 10:30:00,92.75,92.85,92.51,92.67,74300.0,92.75,92.85,92.51,92.67,74300.0
2006-06-15 11:00:00,92.7,92.76,92.65,92.73,43800.0,92.7,92.76,92.65,92.73,43800.0
2006-06-15 11:30:00,92.74,92.74,92.44,92.73,36200.0,92.74,92.74,92.44,92.73,36200.0
2006-06-15 12:00:00,92.72,92.82,92.61,92.78,43500.0,92.72,92.82,92.61,92.78,43500.0
2006-06-15 12:30:00,92.82,93.19,92.81,93.08,57000.0,92.82,93.19,92.81,93.08,57000.0
2006-06-15 13:00:00,93.08,93.08,92.9,92.91,38700.0,93.08,93.08,92.9,92.91,38700.0
2006-06-15 13:30:00,92.89,93.02,92.64,93.02,47400.0,92.89,93.02,92.64,93.02,47400.0
2006-06-15 14:00:00,93.05,93.06,92.85,92.9,69900.0,93.05,93.06,92.85,92.9,69900.0
2006-06-15 14:30:00,92.91,93.34,92.84,93.2,69300.0,92.91,93.34,92.84,93.2,69300.0
2006-06-15 15:00:00,93.23,93.3,93.12,93.17,89700.0,93.23,93.3,93.12,93.17,89700.0
2006-06-15 15:30:00,93.15,93.3,92.98,93.0,214100.0,93.15,93.3,92.98,93.0,214100.0
2006-06-16 09:30:00,93.0,93.3,92.41,92.99,266700.0,93.0,93.3,92.41,92.99,266700.0
2006-06-16 10:00:00,93.0,93.08,92.9,92.93,70900.0,93.0,93.08,92.9,92.93,70900.0
2006-06-16 10:30:00,92.9,92.97,92.72,92.88,81400.0,92.9,92.97,92.72,92.88,81400.0
2006-06-16 11:00:00,92.88,92.92,92.41,92.43,82300.0,92.88,92.92,92.41,92.43,82300.0
2006-06-16 11:30:00,92.41,92.51,92.31,92.48,63100.0,92.41,92.51,92.31,92.48,63100.0
2006-06-16 12:00:00,92.5,92.68,92.37,92.43,59800.0,92.5,92.68,92.37,92.43,59800.0
2006-06-16 12:30:00,92.44,92.45,92.35,92.43,61400.0,92.44,92.45,92.35,92.43,61400.0
2006-06-16 13:00:00,92.43,92.55,92.37,92.53,55900.0,92.43,92.55,92.37,92.53,55900.0
2006-06-16 13:30:00,92.49,92.49,92.37,92.45,50400.0,92.49,92.49,92.37,92.45,50400.0
2006-06-16 14:00:00,92.47,92.71,92.41,92.46,58900.0,92.47,92.71,92.41,92.46,58900.0
2006-06-16 14:30:00,92.46,92.56,92.37,92.48,75300.0,92.46,92.56,92.37,92.48,75300.0
2006-06-16 15:00:00,92.51,92.73,92.5,92.68,125300.0,92.51,92.73,92.5,92.68,125300.0
2006-06-16 15:30:00,92.7,92.7,92.5,92.55,148700.0,92.7,92.7,92.5,92.55,148700.0
2006-06-19 09:30:00,93.09,93.33,92.76,92.83,42300.0,93.09,93.33,92.76,92.83,42300.0
2006-06-19 10:00:00,92.85,92.91,92.35,92.38,20900.0,92.85,92.91,92.35,92.38,20900.0
2006-06-19 10:30:00,92.38,92.72,92.33,92.67,44700.0,92.38,92.72,92.33,92.67,44700.0
2006-06-19 11:00:00,92.68,92.94,92.55,92.81,47000.0,92.68,92.94,92.55,92.81,47000.0
2006-06-19 11:30:00,92.74,92.92,92.68,92.73,19300.0,92.74,92.92,92.68,92.73,19300.0
2006-06-19 12:00:00,92.73,92.83,92.63,92.73,52400.0,92.73,92.83,92.63,92.73,52400.0
2006-06-19 12:30:00,92.72,92.78,92.62,92.75,25300.0,92.72,92.78,92.62,92.75,25300.0
2006-06-19 13:00:00,92.75,92.75,92.36,92.38,33500.0,92.75,92.75,92.36,92.38,33500.0
2006-06-19 13:30:00,92.36,92.47,92.11,92.42,53300.0,92.36,92.47,92.11,92.42,53300.0
2006-06-19 14:00:00,92.43,92.5,92.31,92.42,35100.0,92.43,92.5,92.31,92.42,35100.0
2006-06-19 14:30:00,92.42,92.51,92.35,92.4,44400.0,92.42,92.51,92.35,92.4,44400.0
2006-06-19 15:00:00,92.4,92.6,92.34,92.57,52700.0,92.4,92.6,92.34,92.57,52700.0
2006-06-19 15:30:00,92.51,92.6,92.2,92.26,49900.0,92.51,92.6,92.2,92.26,49900.0
2006-06-20 09:30:00,92.46,92.57,92.09,92.4,38700.0,92.46,92.57,92.09,92.4,38700.0
2006-06-20 10:00:00,92.39,93.28,92.39,93.25,59000.0,92.39,93.28,92.39,93.25,59000.0
2006-06-20 10:30:00,93.26,93.5,92.91,92.98,50600.0,93.26,93.5,92.91,92.98,50600.0
2006-06-20 11:00:00,92.99,93.52,92.99,93.52,64800.0,92.99,93.52,92.99,93.52,64800.0
2006-06-20 11:30:00,93.52,93.73,93.42,93.69,38000.0,93.52,93.73,93.42,93.69,38000.0
2006-06-20 12:00:00,93.74,93.84,93.5,93.82,39100.0,93.74,93.84,93.5,93.82,39100.0
2006-06-20 12:30:00,93.83,93.89,93.39,93.46,54300.0,93.83,93.89,93.39,93.46,54300.0
2006-06-20 13:00:00,93.47,93.53,93.41,93.5,15400.0,93.47,93.53,93.41,93.5,15400.0
2006-06-20 13:30:00,93.47,93.84,93.39,93.68,41800.0,93.47,93.84,93.39,93.68,41800.0
2006-06-20 14:00:00,93.67,93.85,93.62,93.7,98100.0,93.67,93.85,93.62,93.7,98100.0
2006-06-20 14:30:00,93.69,93.77,93.4,93.48,70800.0,93.69,93.77,93.4,93.48,70800.0
2006-06-20 15:00:00,93.48,93.53,93.25,93.34,80000.0,93.48,93.53,93.25,93.34,80000.0
2006-06-20 15:30:00,93.34,93.35,93.0,93.08,61400.0,93.34,93.35,93.0,93.08,61400.0
2006-06-21 09:30:00,93.09,94.0,93.09,93.74,34300.0,93.09,94.0,93.09,93.74,34300.0
2006-06-21 10:00:00,93.7,93.77,93.5,93.59,33100.0,93.7,93.77,93.5,93.59,33100.0
2006-06-21 10:30:00,93.56,93.74,93.5,93.63,40900.0,93.56,93.74,93.5,93.63,40900.0
2006-06-21 11:00:00,93.63,93.91,93.56,93.77,28200.0,93.63,93.91,93.56,93.77,28200.0
2006-06-21 11:30:00,93.78,93.99,93.71,93.83,30100.0,93.78,93.99,93.71,93.83,30100.0
2006-06-21 12:00:00,93.83,94.14,93.83,93.97,28800.0,93.83,94.14,93.83,93.97,28800.0
2006-06-21 12:30:00,93.98,94.14,93.83,93.89,14700.0,93.98,94.14,93.83,93.89,14700.0
2006-06-21 13:00:00,93.92,94.1,93.87,93.96,17600.0,93.92,94.1,93.87,93.96,17600.0
2006-06-21 13:30:00,93.95,94.27,93.93,94.17,30300.0,93.95,94.27,93.93,94.17,30300.0
2006-06-21 14:00:00,94.17,94.35,94.09,94.33,42100.0,94.17,94.35,94.09,94.33,42100.0
2006-06-21 14:30:00,94.33,94.43,94.29,94.39,24300.0,94.33,94.43,94.29,94.39,24300.0
2006-06-21 15:00:00,94.38,94.61,94.33,94.47,55600.0,94.38,94.61,94.33,94.47,55600.0
2006-06-21 15:30:00,94.47,94.47,93.98,94.1,58300.0,94.47,94.47,93.98,94.1,58300.0
2006-06-22 09:30:00,94.0,94.17,93.42,94.15,28300.0,94.0,94.17,93.42,94.15,28300.0
2006-06-22 10:00:00,94.17,94.2,93.7,93.85,47900.0,94.17,94.2,93.7,93.85,47900.0
2006-06-22 10:30:00,93.82,93.89,93.65,93.85,19100.0,93.82,93.89,93.65,93.85,19100.0
2006-06-22 11:00:00,93.81,93.82,93.66,93.77,21800.0,93.81,93.82,93.66,93.77,21800.0
2006-06-22 11:30:00,93.83,93.85,93.55,93.55,44000.0,93.83,93.85,93.55,93.55,44000.0
2006-06-22 12:00:00,93.52,93.59,93.31,93.34,19200.0,93.52,93.59,93.31,93.34,19200.0
2006-06-22 12:30:00,93.34,93.37,93.21,93.36,17900.0,93.34,93.37,93.21,93.36,17900.0
2006-06-22 13:00:00,93.37,93.46,93.33,93.34,7600.0,93.37,93.46,93.33,93.34,7600.0
2006-06-22 13:30:00,93.33,93.4,93.1,93.4,24200.0,93.33,93.4,93.1,93.4,24200.0
2006-06-22 14:00:00,93.4,93.46,93.3,93.39,17900.0,93.4,93.46,93.3,93.39,17900.0
2006-06-22 14:30:00,93.38,93.69,93.34,93.69,24600.0,93.38,93.69,93.34,93.69,24600.0
2006-06-22 15:00:00,93.71,94.02,93.63,93.93,39500.0,93.71,94.02,93.63,93.93,39500.0
2006-06-22 15:30:00,93.93,94.01,93.75,93.92,49100.0,93.93,94.01,93.75,93.92,49100.0
2006-06-23 09:30:00,93.52,93.52,92.79,93.05,50400.0,93.52,93.52,92.79,93.05,50400.0
2006-06-23 10:00:00,93.05,93.36,92.93,93.26,38500.0,93.05,93.36,92.93,93.26,38500.0
2006-06-23 10:30:00,93.24,93.57,93.23,93.57,30400.0,93.24,93.57,93.23,93.57,30400.0
2006-06-23 11:00:00,93.54,93.73,93.41,93.54,26500.0,93.54,93.73,93.41,93.54,26500.0
2006-06-23 11:30:00,93.52,93.68,93.36,93.38,22300.0,93.52,93.68,93.36,93.38,22300.0
2006-06-23 12:00:00,93.39,94.21,93.39,94.05,28300.0,93.39,94.21,93.39,94.05,28300.0
2006-06-23 12:30:00,94.01,94.07,93.72,93.82,25400.0,94.01,94.07,93.72,93.82,25400.0
2006-06-23 13:00:00,93.8,93.88,93.5,93.51,12600.0,93.8,93.88,93.5,93.51,12600.0
2006-06-23 13:30:00,93.51,93.69,93.51,93.58,18000.0,93.51,93.69,93.51,93.58,18000.0
2006-06-23 14:00:00,93.57,93.6,93.36,93.44,40300.0,93.57,93.6,93.36,93.44,40300.0
2006-06-23 14:30:00,93.41,93.57,93.4,93.42,42200.0,93.41,93.57,93.4,93.42,42200.0
2006-06-23 15:00:00,93.41,93.45,93.25,93.39,24100.0,93.41,93.45,93.25,93.39,24100.0
2006-06-23 15:30:00,93.38,93.59,93.36,93.52,49500.0,93.38,93.59,93.36,93.52,49500.0
2006-06-26 09:30:00,93.52,93.75,93.07,93.2,56300.0,93.52,93.75,93.07,93.2,56300.0
2006-06-26 10:00:00,93.2,93.32,93.05,93.28,43400.0,93.2,93.32,93.05,93.28,43400.0
2006-06-26 10:30:00,93.31,93.45,93.19,93.2,52300.0,93.31,93.45,93.19,93.2,52300.0
2006-06-26 11:00:00,93.23,93.37,93.15,93.3,22900.0,93.23,93.37,93.15,93.3,22900.0
2006-06-26 11:30:00,93.3,93.37,93.14,93.19,20200.0,93.3,93.37,93.14,93.19,20200.0
2006-06-26 12:00:00,93.18,93.22,93.01,93.17,18300.0,93.18,93.22,93.01,93.17,18300.0
2006-06-26 12:30:00,93.17,93.39,93.15,93.39,13700.0,93.17,93.39,93.15,93.39,13700.0
2006-06-26 13:00:00,93.39,93.52,93.39,93.49,23200.0,93.39,93.52,93.39,93.49,23200.0
2006-06-26 13:30:00,93.46,93.47,93.35,93.35,20000.0,93.46,93.47,93.35,93.35,20000.0
2006-06-26 14:00:00,93.36,93.43,93.27,93.29,14500.0,93.36,93.43,93.27,93.29,14500.0
2006-06-26 14:30:00,93.29,93.39,93.17,93.22,43200.0,93.29,93.39,93.17,93.22,43200.0
2006-06-26 15:00:00,93.24,93.31,93.1,93.18,41600.0,93.24,93.31,93.1,93.18,41600.0
2006-06-26 15:30:00,93.22,93.38,93.0,93.1,91600.0,93.22,93.38,93.0,93.1,91600.0
2006-06-27 09:30:00,92.8,93.13,92.59,92.97,42500.0,92.8,93.13,92.59,92.97,42500.0
2006-06-27 10:00:00,92.97,93.13,92.8,93.06,76100.0,92.97,93.13,92.8,93.06,76100.0
2006-06-27 10:30:00,93.12,93.3,93.04,93.13,52000.0,93.12,93.3,93.04,93.13,52000.0
2006-06-27 11:00:00,93.14,93.15,92.89,93.08,49300.0,93.14,93.15,92.89,93.08,49300.0
2006-06-27 11:30:00,93.09,93.13,92.75,92.79,25600.0,93.09,93.13,92.75,92.79,25600.0
2006-06-27 12:00:00,92.8,92.8,92.57,92.59,28000.0,92.8,92.8,92.57,92.59,28000.0
2006-06-27 12:30:00,92.58,92.76,92.58,92.76,24700.0,92.58,92.76,92.58,92.76,24700.0
2006-06-27 13:00:00,92.76,93.01,92.74,92.99,22900.0,92.76,93.01,92.74,92.99,22900.0
2006-06-27 13:30:00,92.99,93.0,92.74,92.8,18500.0,92.99,93.0,92.74,92.8,18500.0
2006-06-27 14:00:00,92.8,92.82,92.69,92.69,25700.0,92.8,92.82,92.69,92.69,25700.0
2006-06-27 14:30:00,92.66,92.67,92.42,92.66,24400.0,92.66,92.67,92.42,92.66,24400.0
2006-06-27 15:00:00,92.64,92.8,92.58,92.69,39700.0,92.64,92.8,92.58,92.69,39700.0
2006-06-27 15:30:00,92.75,92.79,92.53,92.57,51400.0,92.75,92.79,92.53,92.57,51400.0
2006-06-28 09:30:00,93.35,93.44,92.47,92.63,79000.0,93.35,93.44,92.47,92.63,79000.0
2006-06-28 10:00:00,92.63,92.7,92.36,92.64,75200.0,92.63,92.7,92.36,92.64,75200.0
2006-06-28 10:30:00,92.62,92.68,91.91,91.91,39200.0,92.62,92.68,91.91,91.91,39200.0
2006-06-28 11:00:00,91.85,92.13,91.84,91.91,38400.0,91.85,92.13,91.84,91.91,38400.0
2006-06-28 11:30:00,91.92,91.94,91.5,91.9,58400.0,91.92,91.94,91.5,91.9,58400.0
2006-06-28 12:00:00,91.92,92.44,91.92,92.4,31500.0,91.92,92.44,91.92,92.4,31500.0
2006-06-28 12:30:00,92.41,92.41,92.1,92.12,23800.0,92.41,92.41,92.1,92.12,23800.0
2006-06-28 13:00:00,92.12,92.16,91.97,92.11,25500.0,92.12,92.16,91.97,92.11,25500.0
2006-06-28 13:30:00,92.02,92.03,91.75,92.0,34400.0,92.02,92.03,91.75,92.0,34400.0
2006-06-28 14:00:00,92.03,92.22,92.03,92.18,28700.0,92.03,92.22,92.03,92.18,28700.0
2006-06-28 14:30:00,92.21,92.54,92.21,92.48,34900.0,92.21,92.54,92.21,92.48,34900.0
2006-06-28 15:00:00,92.49,92.5,92.28,92.39,28400.0,92.49,92.5,92.28,92.39,28400.0
2006-06-28 15:30:00,92.44,92.48,92.19,92.33,43100.0,92.44,92.48,92.19,92.33,43100.0
2006-06-29 09:30:00,88.5,89.41,87.56,88.44,730700.0,88.5,89.41,87.56,88.44,730700.0
2006-06-29 10:00:00,88.37,88.5,87.72,87.9,319400.0,88.37,88.5,87.72,87.9,319400.0
2006-06-29 10:30:00,87.89,89.3,87.8,89.01,342900.0,87.89,89.3,87.8,89.01,342900.0
2006-06-29 11:00:00,89.0,89.09,88.74,88.77,78100.0,89.0,89.09,88.74,88.77,78100.0
2006-06-29 11:30:00,88.77,88.83,88.2,88.55,117600.0,88.77,88.83,88.2,88.55,117600.0
2006-06-29 12:00:00,88.54,88.54,88.22,88.24,47200.0,88.54,88.54,88.22,88.24,47200.0
2006-06-29 12:30:00,88.24,88.31,88.13,88.21,69900.0,88.24,88.31,88.13,88.21,69900.0
2006-06-29 13:00:00,88.2,88.29,88.07,88.21,71500.0,88.2,88.29,88.07,88.21,71500.0
2006-06-29 13:30:00,88.23,88.29,87.9,88.29,55500.0,88.23,88.29,87.9,88.29,55500.0
2006-06-29 14:00:00,88.29,89.09,88.29,88.48,126000.0,88.29,89.09,88.29,88.48,126000.0
2006-06-29 14:30:00,88.48,89.11,88.3,88.94,164600.0,88.48,89.11,88.3,88.94,164600.0
2006-06-29 15:00:00,88.95,89.11,88.6,89.01,134300.0,88.95,89.11,88.6,89.01,134300.0
2006-06-29 15:30:00,89.01,89.95,89.01,89.79,205400.0,89.01,89.95,89.01,89.79,205400.0
2006-06-30 09:30:00,89.74,90.04,88.77,89.15,135900.0,89.74,90.04,88.77,89.15,135900.0
2006-06-30 10:00:00,89.17,89.21,88.34,88.65,93900.0,89.17,89.21,88.34,88.65,93900.0
2006-06-30 10:30:00,88.58,88.58,88.27,88.53,78700.0,88.58,88.58,88.27,88.53,78700.0
2006-06-30 11:00:00,88.53,88.63,88.4,88.46,38500.0,88.53,88.63,88.4,88.46,38500.0
2006-06-30 11:30:00,88.43,88.49,88.11,88.2,49400.0,88.43,88.49,88.11,88.2,49400.0
2006-06-30 12:00:00,88.22,88.33,88.18,88.2,44600.0,88.22,88.33,88.18,88.2,44600.0
2006-06-30 12:30:00,88.2,88.5,88.19,88.46,102100.0,88.2,88.5,88.19,88.46,102100.0
2006-06-30 13:00:00,88.46,88.54,88.4,88.49,41600.0,88.46,88.54,88.4,88.49,41600.0
2006-06-30 13:30:00,88.45,88.48,88.31,88.41,25500.0,88.45,88.48,88.31,88.41,25500.0
2006-06-30 14:00:00,88.4,88.56,88.37,88.5,63800.0,88.4,88.56,88.37,88.5,63800.0
2006-06-30 14:30:00,88.49,88.54,88.46,88.5,67800.0,88.49,88.54,88.46,88.5,67800.0
2006-06-30 15:00:00,88.51,88.52,88.4,88.47,80500.0,88.51,88.52,88.4,88.47,80500.0
2006-06-30 15:30:00,88.47,88.5,88.22,88.25,119600.0,88.47,88.5,88.22,88.25,119600.0
2006-07-03 09:30:00,88.9,88.99,88.55,88.84,52000.0,88.9,88.99,88.55,88.84,52000.0
2006-07-03 10:00:00,88.84,88.85,88.19,88.2,45600.0,88.84,88.85,88.19,88.2,45600.0
2006-07-03 10:30:00,88.2,88.4,88.14,88.35,60800.0,88.2,88.4,88.14,88.35,60800.0
2006-07-03 11:00:00,88.36,88.46,88.27,88.42,23100.0,88.36,88.46,88.27,88.42,23100.0
2006-07-03 11:30:00,88.41,88.62,88.39,88.58,44600.0,88.41,88.62,88.39,88.58,44600.0
2006-07-03 12:00:00,88.58,88.76,88.56,88.74,56300.0,88.58,88.76,88.56,88.74,56300.0
2006-07-03 12:30:00,88.73,89.04,88.7,88.94,53500.0,88.73,89.04,88.7,88.94,53500.0
2006-07-03 13:00:00,88.94,88.97,88.94,88.97,2400.0,88.94,88.97,88.94,88.97,2400.0
2006-07-03 13:30:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
2006-07-03 14:00:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
2006-07-03 14:30:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
2006-07-03 15:00:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
2006-07-03 15:30:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
2006-07-05 09:30:00,88.96,88.96,87.97,88.15,58300.0,88.96,88.96,87.97,88.15,58300.0
2006-07-05 10:00:00,88.15,88.23,87.8,87.95,73100.0,88.15,88.23,87.8,87.95,73100.0
2006-07-05 10:30:00,87.9,87.93,87.7,87.74,34100.0,87.9,87.93,87.7,87.74,34100.0
2006-07-05 11:00:00,87.74,87.74,87.2,87.5,79200.0,87.74,87.74,87.2,87.5,79200.0
2006-07-05 11:30:00,87.48,87.8,87.41,87.66,67900.0,87.48,87.8,87.41,87.66,67900.0
2006-07-05 12:00:00,87.66,87.78,87.57,87.61,21800.0,87.66,87.78,87.57,87.61,21800.0
2006-07-05 12:30:00,87.61,87.69,87.55,87.55,16700.0,87.61,87.69,87.55,87.55,16700.0
2006-07-05 13:00:00,87.53,87.77,87.5,87.65,27800.0,87.53,87.77,87.5,87.65,27800.0
2006-07-05 13:30:00,87.65,87.73,87.42,87.45,35400.0,87.65,87.73,87.42,87.45,35400.0
2006-07-05 14:00:00,87.45,87.5,87.41,87.48,28800.0,87.45,87.5,87.41,87.48,28800.0
2006-07-05 14:30:00,87.47,87.8,87.46,87.62,45100.0,87.47,87.8,87.46,87.62,45100.0
2006-07-05 15:00:00,87.61,87.64,87.24,87.4,54300.0,87.61,87.64,87.24,87.4,54300.0
2006-07-05 15:30:00,87.4,87.52,87.18,87.3,182000.0,87.4,87.52,87.18,87.3,182000.0
2006-07-06 09:30:00,87.29,87.9,87.2,87.27,74100.0,87.29,87.9,87.2,87.27,74100.0
2006-07-06 10:00:00,87.27,87.5,87.1,87.22,49400.0,87.27,87.5,87.1,87.22,49400.0
2006-07-06 10:30:00,87.23,87.33,86.81,87.03,79100.0,87.23,87.33,86.81,87.03,79100.0
2006-07-06 11:00:00,87.04,87.28,87.0,87.2,63600.0,87.04,87.28,87.0,87.2,63600.0
2006-07-06 11:30:00,87.21,87.25,86.77,86.82,40200.0,87.21,87.25,86.77,86.82,40200.0
2006-07-06 12:00:00,86.82,86.84,86.63,86.69,74800.0,86.82,86.84,86.63,86.69,74800.0
2006-07-06 12:30:00,86.68,86.87,86.56,86.76,40000.0,86.68,86.87,86.56,86.76,40000.0
2006-07-06 13:00:00,86.76,87.01,86.6,86.63,74900.0,86.76,87.01,86.6,86.63,74900.0
2006-07-06 13:30:00,86.65,86.65,86.24,86.6,113200.0,86.65,86.65,86.24,86.6,113200.0
2006-07-06 14:00:00,86.58,86.64,86.4,86.48,61100.0,86.58,86.64,86.4,86.48,61100.0
2006-07-06 14:30:00,86.48,86.7,86.43,86.65,127400.0,86.48,86.7,86.43,86.65,127400.0
2006-07-06 15:00:00,86.62,86.73,86.39,86.41,123200.0,86.62,86.73,86.39,86.41,123200.0
2006-07-06 15:30:00,86.4,86.54,86.11,86.43,195600.0,86.4,86.54,86.11,86.43,195600.0
2006-07-07 09:30:00,86.42,86.48,86.05,86.2,67100.0,86.42,86.48,86.05,86.2,67100.0
2006-07-07 10:00:00,86.21,86.42,86.15,86.39,43800.0,86.21,86.42,86.15,86.39,43800.0
2006-07-07 10:30:00,86.37,86.47,86.25,86.43,44300.0,86.37,86.47,86.25,86.43,44300.0
2006-07-07 11:00:00,86.43,86.5,86.33,86.48,36400.0,86.43,86.5,86.33,86.48,36400.0
2006-07-07 11:30:00,86.45,86.69,86.37,86.61,33100.0,86.45,86.69,86.37,86.61,33100.0
2006-07-07 12:00:00,86.59,86.82,86.55,86.76,43800.0,86.59,86.82,86.55,86.76,43800.0
2006-07-07 12:30:00,86.8,86.83,86.5,86.5,52000.0,86.8,86.83,86.5,86.5,52000.0
2006-07-07 13:00:00,86.5,86.6,86.2,86.26,14600.0,86.5,86.6,86.2,86.26,14600.0
2006-07-07 13:30:00,86.26,86.54,86.26,86.48,12900.0,86.26,86.54,86.26,86.48,12900.0
2006-07-07 14:00:00,86.48,86.64,86.44,86.51,21300.0,86.48,86.64,86.44,86.51,21300.0
2006-07-07 14:30:00,86.5,86.51,86.14,86.17,46400.0,86.5,86.51,86.14,86.17,46400.0
2006-07-07 15:00:00,86.12,86.28,86.06,86.22,68600.0,86.12,86.28,86.06,86.22,68600.0
2006-07-07 15:30:00,86.22,86.4,86.18,86.34,85100.0,86.22,86.4,86.18,86.34,85100.0
2006-07-10 09:30:00,86.46,87.14,86.4,86.89,57500.0,86.46,87.14,86.4,86.89,57500.0
2006-07-10 10:00:00,86.86,86.93,86.76,86.89,45700.0,86.86,86.93,86.76,86.89,45700.0
2006-07-10 10:30:00,86.89,87.1,86.88,87.07,62300.0,86.89,87.1,86.88,87.07,62300.0
2006-07-10 11:00:00,87.09,87.1,86.99,87.03,48900.0,87.09,87.1,86.99,87.03,48900.0
2006-07-10 11:30:00,87.05,87.05,86.77,86.97,29100.0,87.05,87.05,86.77,86.97,29100.0
2006-07-10 12:00:00,87.0,87.03,86.66,86.83,31200.0,87.0,87.03,86.66,86.83,31200.0
2006-07-10 12:30:00,86.81,86.88,86.74,86.74,14600.0,86.81,86.88,86.74,86.74,14600.0
2006-07-10 13:00:00,86.7,86.91,86.66,86.91,21600.0,86.7,86.91,86.66,86.91,21600.0
2006-07-10 13:30:00,86.89,86.9,86.61,86.74,18800.0,86.89,86.9,86.61,86.74,18800.0
2006-07-10 14:00:00,86.73,86.73,86.58,86.58,19300.0,86.73,86.73,86.58,86.58,19300.0
2006-07-10 14:30:00,86.55,86.55,86.0,86.01,31600.0,86.55,86.55,86.0,86.01,31600.0
2006-07-10 15:00:00,86.0,86.15,85.84,86.08,57500.0,86.0,86.15,85.84,86.08,57500.0
2006-07-10 15:30:00,86.1,86.19,85.94,85.95,115400.0,86.1,86.19,85.94,85.95,115400.0
2006-07-11 09:30:00,85.84,86.25,85.76,85.94,68400.0,85.84,86.25,85.76,85.94,68400.0
2006-07-11 10:00:00,85.94,85.97,85.75,85.76,73500.0,85.94,85.97,85.75,85.76,73500.0
2006-07-11 10:30:00,85.75,85.76,85.52,85.6,34800.0,85.75,85.76,85.52,85.6,34800.0
2006-07-11 11:00:00,85.61,85.68,85.42,85.51,27600.0,85.61,85.68,85.42,85.51,27600.0
2006-07-11 11:30:00,85.52,85.52,85.28,85.3,77400.0,85.52,85.52,85.28,85.3,77400.0
2006-07-11 12:00:00,85.3,85.59,85.24,85.59,33300.0,85.3,85.59,85.24,85.59,33300.0
2006-07-11 12:30:00,85.59,85.64,85.54,85.6,20900.0,85.59,85.64,85.54,85.6,20900.0
2006-07-11 13:00:00,85.6,85.63,85.43,85.6,25700.0,85.6,85.63,85.43,85.6,25700.0
2006-07-11 13:30:00,85.59,85.62,85.47,85.58,27200.0,85.59,85.62,85.47,85.58,27200.0
2006-07-11 14:00:00,85.56,85.81,85.54,85.69,54900.0,85.56,85.81,85.54,85.69,54900.0
2006-07-11 14:30:00,85.69,85.74,85.47,85.47,26900.0,85.69,85.74,85.47,85.47,26900.0
2006-07-11 15:00:00,85.53,85.93,85.51,85.88,72700.0,85.53,85.93,85.51,85.88,72700.0
2006-07-11 15:30:00,85.87,85.97,85.82,85.85,129200.0,85.87,85.97,85.82,85.85,129200.0
2006-07-12 09:30:00,85.85,86.08,85.83,85.9,38900.0,85.85,86.08,85.83,85.9,38900.0
2006-07-12 10:00:00,85.88,85.88,85.5,85.58,37600.0,85.88,85.88,85.5,85.58,37600.0
2006-07-12 10:30:00,85.55,85.58,85.12,85.14,48400.0,85.55,85.58,85.12,85.14,48400.0
2006-07-12 11:00:00,85.11,85.32,84.77,85.27,84200.0,85.11,85.32,84.77,85.27,84200.0
2006-07-12 11:30:00,85.22,85.39,85.08,85.17,72300.0,85.22,85.39,85.08,85.17,72300.0
2006-07-12 12:00:00,85.14,85.49,85.14,85.25,20700.0,85.14,85.49,85.14,85.25,20700.0
2006-07-12 12:30:00,85.25,85.26,85.04,85.16,24600.0,85.25,85.26,85.04,85.16,24600.0
2006-07-12 13:00:00,85.16,85.16,84.85,84.86,58500.0,85.16,85.16,84.85,84.86,58500.0
2006-07-12 13:30:00,84.85,85.05,84.85,84.9,47300.0,84.85,85.05,84.85,84.9,47300.0
2006-07-12 14:00:00,84.9,85.2,84.9,85.12,102500.0,84.9,85.2,84.9,85.12,102500.0
2006-07-12 14:30:00,85.13,85.2,84.85,84.9,71700.0,85.13,85.2,84.85,84.9,71700.0
2006-07-12 15:00:00,84.9,85.09,84.85,84.95,72900.0,84.9,85.09,84.85,84.95,72900.0
2006-07-12 15:30:00,84.97,84.99,84.82,84.93,83400.0,84.97,84.99,84.82,84.93,83400.0
2006-07-13 09:30:00,85.0,85.27,84.22,84.6,126500.0,85.0,85.27,84.22,84.6,126500.0
2006-07-13 10:00:00,84.58,84.95,84.49,84.95,92300.0,84.58,84.95,84.49,84.95,92300.0
2006-07-13 10:30:00,84.98,85.27,84.82,84.88,72000.0,84.98,85.27,84.82,84.88,72000.0
2006-07-13 11:00:00,84.87,85.47,84.84,85.34,92100.0,84.87,85.47,84.84,85.34,92100.0
2006-07-13 11:30:00,85.35,86.19,85.28,86.08,138200.0,85.35,86.19,85.28,86.08,138200.0
2006-07-13 12:00:00,86.08,86.59,86.05,86.38,56200.0,86.08,86.59,86.05,86.38,56200.0
2006-07-13 12:30:00,86.38,86.39,86.03,86.06,44800.0,86.38,86.39,86.03,86.06,44800.0
2006-07-13 13:00:00,86.07,86.15,85.79,85.89,49100.0,86.07,86.15,85.79,85.89,49100.0
2006-07-13 13:30:00,85.88,85.92,85.67,85.88,59600.0,85.88,85.92,85.67,85.88,59600.0
2006-07-13 14:00:00,85.87,85.95,85.72,85.81,46700.0,85.87,85.95,85.72,85.81,46700.0
2006-07-13 14:30:00,85.81,85.81,85.43,85.44,53000.0,85.81,85.81,85.43,85.44,53000.0
2006-07-13 15:00:00,85.43,85.43,85.18,85.25,135400.0,85.43,85.43,85.18,85.25,135400.0
2006-07-13 15:30:00,85.25,85.36,85.17,85.26,127100.0,85.25,85.36,85.17,85.26,127100.0
2006-07-14 09:30:00,85.1,85.56,84.51,84.96,88500.0,85.1,85.56,84.51,84.96,88500.0
2006-07-14 10:00:00,84.89,84.96,84.57,84.88,39200.0,84.89,84.96,84.57,84.88,39200.0
2006-07-14 10:30:00,84.9,85.03,84.84,85.03,41100.0,84.9,85.03,84.84,85.03,41100.0
2006-07-14 11:00:00,85.04,85.04,84.27,84.27,37200.0,85.04,85.04,84.27,84.27,37200.0
2006-07-14 11:30:00,84.26,84.3,83.97,84.3,68900.0,84.26,84.3,83.97,84.3,68900.0
2006-07-14 12:00:00,84.29,84.36,84.22,84.32,35500.0,84.29,84.36,84.22,84.32,35500.0
2006-07-14 12:30:00,84.35,84.39,84.07,84.07,28700.0,84.35,84.39,84.07,84.07,28700.0
2006-07-14 13:00:00,84.07,84.08,83.81,83.86,81700.0,84.07,84.08,83.81,83.86,81700.0
2006-07-14 13:30:00,83.87,84.4,83.85,84.36,23300.0,83.87,84.4,83.85,84.36,23300.0
2006-07-14 14:00:00,84.32,84.39,84.09,84.19,34900.0,84.32,84.39,84.09,84.19,34900.0
2006-07-14 14:30:00,84.2,84.3,84.06,84.07,17000.0,84.2,84.3,84.06,84.07,17000.0
2006-07-14 15:00:00,84.1,84.34,84.04,84.1,32200.0,84.1,84.34,84.04,84.1,32200.0
2006-07-14 15:30:00,84.12,84.54,84.11,84.43,67400.0,84.12,84.54,84.11,84.43,67400.0
2006-07-17 09:30:00,84.42,85.21,84.42,85.14,71100.0,84.42,85.21,84.42,85.14,71100.0
2006-07-17 10:00:00,85.11,85.21,84.78,84.9,76100.0,85.11,85.21,84.78,84.9,76100.0
2006-07-17 10:30:00,84.89,85.12,84.83,85.1,37500.0,84.89,85.12,84.83,85.1,37500.0
2006-07-17 11:00:00,85.11,85.16,84.82,85.03,30700.0,85.11,85.16,84.82,85.03,30700.0
2006-07-17 11:30:00,85.06,85.26,85.0,85.24,36400.0,85.06,85.26,85.0,85.24,36400.0
2006-07-17 12:00:00,85.29,85.31,85.12,85.24,28000.0,85.29,85.31,85.12,85.24,28000.0
2006-07-17 12:30:00,85.26,85.35,85.13,85.26,30900.0,85.26,85.35,85.13,85.26,30900.0
2006-07-17 13:00:00,85.19,85.69,85.19,85.61,44700.0,85.19,85.69,85.19,85.61,44700.0
2006-07-17 13:30:00,85.59,85.63,85.36,85.63,27800.0,85.59,85.63,85.36,85.63,27800.0
2006-07-17 14:00:00,85.67,85.76,85.55,85.6,35000.0,85.67,85.76,85.55,85.6,35000.0
2006-07-17 14:30:00,85.58,85.61,85.3,85.43,21500.0,85.58,85.61,85.3,85.43,21500.0
2006-07-17 15:00:00,85.43,85.64,85.31,85.58,32800.0,85.43,85.64,85.31,85.58,32800.0
2006-07-17 15:30:00,85.57,85.65,85.35,85.51,65600.0,85.57,85.65,85.35,85.51,65600.0
2006-07-18 09:30:00,85.48,85.48,85.1,85.26,51800.0,85.48,85.48,85.1,85.26,51800.0
2006-07-18 10:00:00,85.26,85.39,84.89,84.93,32200.0,85.26,85.39,84.89,84.93,32200.0
2006-07-18 10:30:00,84.9,85.04,84.85,84.88,45600.0,84.9,85.04,84.85,84.88,45600.0
2006-07-18 11:00:00,84.86,84.87,84.13,84.39,69600.0,84.86,84.87,84.13,84.39,69600.0
2006-07-18 11:30:00,84.39,84.66,84.24,84.56,26500.0,84.39,84.66,84.24,84.56,26500.0
2006-07-18 12:00:00,84.54,84.56,84.4,84.45,12200.0,84.54,84.56,84.4,84.45,12200.0
2006-07-18 12:30:00,84.42,84.42,84.23,84.26,42100.0,84.42,84.42,84.23,84.26,42100.0
2006-07-18 13:00:00,84.27,84.31,84.14,84.17,39700.0,84.27,84.31,84.14,84.17,39700.0
2006-07-18 13:30:00,84.14,84.16,84.03,84.13,29200.0,84.14,84.16,84.03,84.13,29200.0
2006-07-18 14:00:00,84.16,84.41,84.08,84.35,20000.0,84.16,84.41,84.08,84.35,20000.0
2006-07-18 14:30:00,84.35,84.59,84.24,84.38,27000.0,84.35,84.59,84.24,84.38,27000.0
2006-07-18 15:00:00,84.36,84.39,83.93,84.2,26800.0,84.36,84.39,83.93,84.2,26800.0
2006-07-18 15:30:00,84.2,84.89,84.2,84.66,57300.0,84.2,84.89,84.2,84.66,57300.0
2006-07-19 09:30:00,85.1,85.56,84.92,84.99,85900.0,85.1,85.56,84.92,84.99,85900.0
2006-07-19 10:00:00,84.99,85.94,84.99,85.78,144300.0,84.99,85.94,84.99,85.78,144300.0
2006-07-19 10:30:00,85.78,86.03,85.75,85.98,116800.0,85.78,86.03,85.75,85.98,116800.0
2006-07-19 11:00:00,85.97,86.01,85.83,85.98,34700.0,85.97,86.01,85.83,85.98,34700.0
2006-07-19 11:30:00,85.98,86.16,85.82,85.98,93800.0,85.98,86.16,85.82,85.98,93800.0
2006-07-19 12:00:00,86.0,86.0,85.79,85.91,23700.0,86.0,86.0,85.79,85.91,23700.0
2006-07-19 12:30:00,85.95,86.02,85.9,85.99,18500.0,85.95,86.02,85.9,85.99,18500.0
2006-07-19 13:00:00,85.99,86.37,85.94,86.28,39100.0,85.99,86.37,85.94,86.28,39100.0
2006-07-19 13:30:00,86.3,86.46,86.14,86.32,30300.0,86.3,86.46,86.14,86.32,30300.0
2006-07-19 14:00:00,86.33,86.43,86.11,86.11,63800.0,86.33,86.43,86.11,86.11,63800.0
2006-07-19 14:30:00,86.11,86.61,86.11,86.47,40200.0,86.11,86.61,86.11,86.47,40200.0
2006-07-19 15:00:00,86.47,86.56,86.23,86.54,83000.0,86.47,86.56,86.23,86.54,83000.0
2006-07-19 15:30:00,86.52,86.59,86.32,86.49,119400.0,86.52,86.59,86.32,86.49,119400.0
2006-07-20 09:30:00,86.36,86.65,86.31,86.44,28000.0,86.36,86.65,86.31,86.44,28000.0
2006-07-20 10:00:00,86.47,86.47,85.8,86.03,24200.0,86.47,86.47,85.8,86.03,24200.0
2006-07-20 10:30:00,86.0,86.1,85.67,85.9,23600.0,86.0,86.1,85.67,85.9,23600.0
2006-07-20 11:00:00,85.97,86.06,85.92,85.92,15100.0,85.97,86.06,85.92,85.92,15100.0
2006-07-20 11:30:00,85.91,85.94,85.72,85.73,17400.0,85.91,85.94,85.72,85.73,17400.0
2006-07-20 12:00:00,85.75,86.01,85.66,85.97,9700.0,85.75,86.01,85.66,85.97,9700.0
2006-07-20 12:30:00,85.96,86.06,85.91,86.02,5100.0,85.96,86.06,85.91,86.02,5100.0
2006-07-20 13:00:00,86.01,86.06,85.93,86.0,8800.0,86.01,86.06,85.93,86.0,8800.0
2006-07-20 13:30:00,86.01,86.01,85.78,85.82,12800.0,86.01,86.01,85.78,85.82,12800.0
2006-07-20 14:00:00,85.83,86.05,85.42,85.42,25600.0,85.83,86.05,85.42,85.42,25600.0
2006-07-20 14:30:00,85.4,85.72,85.36,85.55,15800.0,85.4,85.72,85.36,85.55,15800.0
2006-07-20 15:00:00,85.56,85.61,85.28,85.38,15900.0,85.56,85.61,85.28,85.38,15900.0
2006-07-20 15:30:00,85.34,85.35,85.02,85.11,56900.0,85.34,85.35,85.02,85.11,56900.0
2006-07-21 09:30:00,85.05,85.17,84.65,84.9,111500.0,85.05,85.17,84.65,84.9,111500.0
2006-07-21 10:00:00,84.8,84.97,84.71,84.77,33800.0,84.8,84.97,84.71,84.77,33800.0
2006-07-21 10:30:00,84.81,85.09,84.64,84.88,47000.0,84.81,85.09,84.64,84.88,47000.0
2006-07-21 11:00:00,84.86,84.87,84.66,84.66,16500.0,84.86,84.87,84.66,84.66,16500.0
2006-07-21 11:30:00,84.68,85.14,84.68,85.07,18700.0,84.68,85.14,84.68,85.07,18700.0
2006-07-21 12:00:00,85.08,85.08,84.83,84.87,17200.0,85.08,85.08,84.83,84.87,17200.0
2006-07-21 12:30:00,84.89,84.9,84.58,84.6,63100.0,84.89,84.9,84.58,84.6,63100.0
2006-07-21 13:00:00,84.6,84.68,84.52,84.58,61800.0,84.6,84.68,84.52,84.58,61800.0
2006-07-21 13:30:00,84.57,84.9,84.57,84.71,28900.0,84.57,84.9,84.57,84.71,28900.0
2006-07-21 14:00:00,84.67,84.76,84.58,84.76,25200.0,84.67,84.76,84.58,84.76,25200.0
2006-07-21 14:30:00,84.76,84.89,84.61,84.84,20400.0,84.76,84.89,84.61,84.84,20400.0
2006-07-21 15:00:00,84.85,85.03,84.71,84.95,23200.0,84.85,85.03,84.71,84.95,23200.0
2006-07-21 15:30:00,84.95,85.01,84.8,85.01,55700.0,84.95,85.01,84.8,85.01,55700.0
2006-07-24 09:30:00,85.3,85.99,85.3,85.58,75500.0,85.3,85.99,85.3,85.58,75500.0
2006-07-24 10:00:00,85.6,85.61,85.04,85.29,64800.0,85.6,85.61,85.04,85.29,64800.0
2006-07-24 10:30:00,85.27,85.75,85.27,85.58,31400.0,85.27,85.75,85.27,85.58,31400.0
2006-07-24 11:00:00,85.59,86.35,85.59,86.28,57700.0,85.59,86.35,85.59,86.28,57700.0
2006-07-24 11:30:00,86.27,86.36,86.16,86.24,28200.0,86.27,86.36,86.16,86.24,28200.0
2006-07-24 12:00:00,86.29,86.3,86.04,86.2,19900.0,86.29,86.3,86.04,86.2,19900.0
2006-07-24 12:30:00,86.14,86.27,86.04,86.13,12900.0,86.14,86.27,86.04,86.13,12900.0
2006-07-24 13:00:00,86.12,86.21,86.07,86.07,10300.0,86.12,86.21,86.07,86.07,10300.0
2006-07-24 13:30:00,86.1,86.43,86.06,86.3,16600.0,86.1,86.43,86.06,86.3,16600.0
2006-07-24 14:00:00,86.3,86.43,86.29,86.35,14900.0,86.3,86.43,86.29,86.35,14900.0
2006-07-24 14:30:00,86.33,86.55,86.33,86.49,16900.0,86.33,86.55,86.33,86.49,16900.0
2006-07-24 15:00:00,86.48,86.67,86.43,86.58,23300.0,86.48,86.67,86.43,86.58,23300.0
2006-07-24 15:30:00,86.58,86.64,86.36,86.41,53200.0,86.58,86.64,86.36,86.41,53200.0
2006-07-25 09:30:00,86.4,86.66,86.06,86.66,28200.0,86.4,86.66,86.06,86.66,28200.0
2006-07-25 10:00:00,86.61,88.02,86.59,87.78,58500.0,86.61,88.02,86.59,87.78,58500.0
2006-07-25 10:30:00,87.78,87.78,86.88,87.23,60400.0,87.78,87.78,86.88,87.23,60400.0
2006-07-25 11:00:00,87.23,87.23,86.92,87.16,42900.0,87.23,87.23,86.92,87.16,42900.0
2006-07-25 11:30:00,87.16,87.24,87.0,87.06,23200.0,87.16,87.24,87.0,87.06,23200.0
2006-07-25 12:00:00,87.02,87.28,87.02,87.25,15200.0,87.02,87.28,87.02,87.25,15200.0
2006-07-25 12:30:00,87.25,87.7,87.22,87.52,34000.0,87.25,87.7,87.22,87.52,34000.0
2006-07-25 13:00:00,87.52,87.53,87.32,87.36,18000.0,87.52,87.53,87.32,87.36,18000.0
2006-07-25 13:30:00,87.37,87.37,87.16,87.24,28300.0,87.37,87.37,87.16,87.24,28300.0
2006-07-25 14:00:00,87.26,87.36,87.2,87.36,30000.0,87.26,87.36,87.2,87.36,30000.0
2006-07-25 14:30:00,87.36,87.6,87.31,87.59,22200.0,87.36,87.6,87.31,87.59,22200.0
2006-07-25 15:00:00,87.59,88.3,87.59,88.3,41000.0,87.59,88.3,87.59,88.3,41000.0
2006-07-25 15:30:00,88.3,88.65,88.29,88.54,161500.0,88.3,88.65,88.29,88.54,161500.0
2006-07-26 09:30:00,88.22,88.22,87.29,87.74,60300.0,88.22,88.22,87.29,87.74,60300.0
2006-07-26 10:00:00,87.85,87.99,87.44,87.67,104500.0,87.85,87.99,87.44,87.67,104500.0
2006-07-26 10:30:00,87.55,87.76,87.28,87.35,92000.0,87.55,87.76,87.28,87.35,92000.0
2006-07-26 11:00:00,87.33,87.62,87.3,87.55,52700.0,87.33,87.62,87.3,87.55,52700.0
2006-07-26 11:30:00,87.5,87.6,87.2,87.2,34200.0,87.5,87.6,87.2,87.2,34200.0
2006-07-26 12:00:00,87.16,87.31,87.1,87.29,29800.0,87.16,87.31,87.1,87.29,29800.0
2006-07-26 12:30:00,87.29,87.71,87.29,87.56,47600.0,87.29,87.71,87.29,87.56,47600.0
2006-07-26 13:00:00,87.56,87.56,87.13,87.37,34100.0,87.56,87.56,87.13,87.37,34100.0
2006-07-26 13:30:00,87.3,87.41,87.04,87.38,24900.0,87.3,87.41,87.04,87.38,24900.0
2006-07-26 14:00:00,87.31,87.66,87.29,87.34,44200.0,87.31,87.66,87.29,87.34,44200.0
2006-07-26 14:30:00,87.35,87.68,87.35,87.58,68700.0,87.35,87.68,87.35,87.58,68700.0
2006-07-26 15:00:00,87.54,87.78,87.5,87.63,89800.0,87.54,87.78,87.5,87.63,89800.0
2006-07-26 15:30:00,87.62,87.65,87.41,87.55,82500.0,87.62,87.65,87.41,87.55,82500.0
2006-07-27 09:30:00,87.61,88.32,87.61,88.04,48700.0,87.61,88.32,87.61,88.04,48700.0
2006-07-27 10:00:00,88.04,88.04,87.7,87.75,46300.0,88.04,88.04,87.7,87.75,46300.0
2006-07-27 10:30:00,87.75,88.0,87.64,87.92,77900.0,87.75,88.0,87.64,87.92,77900.0
2006-07-27 11:00:00,87.92,88.1,87.83,87.98,33000.0,87.92,88.1,87.83,87.98,33000.0
2006-07-27 11:30:00,87.98,88.01,87.78,87.81,25100.0,87.98,88.01,87.78,87.81,25100.0
2006-07-27 12:00:00,87.81,87.92,87.76,87.76,28900.0,87.81,87.92,87.76,87.76,28900.0
2006-07-27 12:30:00,87.78,87.85,87.72,87.77,17300.0,87.78,87.85,87.72,87.77,17300.0
2006-07-27 13:00:00,87.77,87.81,87.6,87.67,34300.0,87.77,87.81,87.6,87.67,34300.0
2006-07-27 13:30:00,87.67,87.77,87.34,87.35,79800.0,87.67,87.77,87.34,87.35,79800.0
2006-07-27 14:00:00,87.28,87.28,86.82,86.87,63900.0,87.28,87.28,86.82,86.87,63900.0
2006-07-27 14:30:00,86.87,86.88,86.57,86.72,33800.0,86.87,86.88,86.57,86.72,33800.0
2006-07-27 15:00:00,86.72,86.82,86.45,86.49,67900.0,86.72,86.82,86.45,86.49,67900.0
2006-07-27 15:30:00,86.49,86.55,86.32,86.38,71000.0,86.49,86.55,86.32,86.38,71000.0
2006-07-28 09:30:00,86.6,87.33,86.5,87.33,82900.0,86.6,87.33,86.5,87.33,82900.0
2006-07-28 10:00:00,87.3,87.3,86.8,87.05,38000.0,87.3,87.3,86.8,87.05,38000.0
2006-07-28 10:30:00,87.06,87.22,86.99,87.04,18500.0,87.06,87.22,86.99,87.04,18500.0
2006-07-28 11:00:00,87.06,87.38,87.03,87.1,17900.0,87.06,87.38,87.03,87.1,17900.0
2006-07-28 11:30:00,87.14,87.4,87.02,87.32,28000.0,87.14,87.4,87.02,87.32,28000.0
2006-07-28 12:00:00,87.32,87.36,87.04,87.04,15800.0,87.32,87.36,87.04,87.04,15800.0
2006-07-28 12:30:00,87.04,87.21,87.0,87.01,16800.0,87.04,87.21,87.0,87.01,16800.0
2006-07-28 13:00:00,87.0,87.01,86.67,86.9,19000.0,87.0,87.01,86.67,86.9,19000.0
2006-07-28 13:30:00,86.86,86.86,86.66,86.8,18600.0,86.86,86.86,86.66,86.8,18600.0
2006-07-28 14:00:00,86.8,86.94,86.75,86.76,23600.0,86.8,86.94,86.75,86.76,23600.0
2006-07-28 14:30:00,86.76,87.0,86.67,87.0,27600.0,86.76,87.0,86.67,87.0,27600.0
2006-07-28 15:00:00,87.0,87.28,86.98,87.13,59300.0,87.0,87.28,86.98,87.13,59300.0
2006-07-28 15:30:00,87.06,87.44,87.06,87.14,66500.0,87.06,87.44,87.06,87.14,66500.0
2006-07-31 09:30:00,87.15,87.98,86.99,87.98,33900.0,87.15,87.98,86.99,87.98,33900.0
2006-07-31 10:00:00,87.98,88.46,87.72,88.37,41600.0,87.98,88.46,87.72,88.37,41600.0
2006-07-31 10:30:00,88.39,88.44,87.85,87.92,20000.0,88.39,88.44,87.85,87.92,20000.0
2006-07-31 11:00:00,87.96,88.0,87.56,87.57,27400.0,87.96,88.0,87.56,87.57,27400.0
2006-07-31 11:30:00,87.56,87.73,87.54,87.72,40500.0,87.56,87.73,87.54,87.72,40500.0
2006-07-31 12:00:00,87.73,87.74,87.65,87.66,8700.0,87.73,87.74,87.65,87.66,8700.0
2006-07-31 12:30:00,87.63,87.65,87.32,87.43,14100.0,87.63,87.65,87.32,87.43,14100.0
2006-07-31 13:00:00,87.43,87.53,87.39,87.5,11300.0,87.43,87.53,87.39,87.5,11300.0
2006-07-31 13:30:00,87.5,87.86,87.5,87.84,16700.0,87.5,87.86,87.5,87.84,16700.0
2006-07-31 14:00:00,87.84,87.89,87.68,87.8,14700.0,87.84,87.89,87.68,87.8,14700.0
2006-07-31 14:30:00,87.81,87.88,87.75,87.87,18600.0,87.81,87.88,87.75,87.87,18600.0
2006-07-31 15:00:00,87.87,88.03,87.8,87.88,15400.0,87.87,88.03,87.8,87.88,15400.0
2006-07-31 15:30:00,87.94,88.0,87.76,87.8,35100.0,87.94,88.0,87.76,87.8,35100.0
2006-08-01 09:30:00,87.7,87.73,87.1,87.25,30900.0,87.7,87.73,87.1,87.25,30900.0
2006-08-01 10:00:00,87.19,87.19,86.83,86.97,37500.0,87.19,87.19,86.83,86.97,37500.0
2006-08-01 10:30:00,86.98,86.99,86.78,86.78,44600.0,86.98,86.99,86.78,86.78,44600.0
2006-08-01 11:00:00,86.72,86.93,86.72,86.93,19400.0,86.72,86.93,86.72,86.93,19400.0
2006-08-01 11:30:00,86.91,87.05,86.9,87.02,25800.0,86.91,87.05,86.9,87.02,25800.0
2006-08-01 12:00:00,87.02,87.18,87.01,87.18,16800.0,87.02,87.18,87.01,87.18,16800.0
2006-08-01 12:30:00,87.18,87.18,86.96,86.96,6800.0,87.18,87.18,86.96,86.96,6800.0
2006-08-01 13:00:00,86.96,87.01,86.9,86.92,17000.0,86.96,87.01,86.9,86.92,17000.0
2006-08-01 13:30:00,86.91,87.07,86.9,86.98,13100.0,86.91,87.07,86.9,86.98,13100.0
2006-08-01 14:00:00,86.98,87.12,86.9,86.97,20500.0,86.98,87.12,86.9,86.97,20500.0
2006-08-01 14:30:00,86.96,87.02,86.78,86.98,46000.0,86.96,87.02,86.78,86.98,46000.0
2006-08-01 15:00:00,86.98,87.04,86.81,87.02,35600.0,86.98,87.04,86.81,87.02,35600.0
2006-08-01 15:30:00,87.09,87.29,86.98,87.19,61300.0,87.09,87.29,86.98,87.19,61300.0
2006-08-02 09:30:00,87.16,87.62,87.15,87.41,83200.0,87.16,87.62,87.15,87.41,83200.0
2006-08-02 10:00:00,87.41,87.59,87.4,87.46,60000.0,87.41,87.59,87.4,87.46,60000.0
2006-08-02 10:30:00,87.51,87.54,87.44,87.5,27200.0,87.51,87.54,87.44,87.5,27200.0
2006-08-02 11:00:00,87.5,87.86,87.39,87.78,27100.0,87.5,87.86,87.39,87.78,27100.0
2006-08-02 11:30:00,87.78,88.29,87.78,88.29,17000.0,87.78,88.29,87.78,88.29,17000.0
2006-08-02 12:00:00,88.28,88.28,88.07,88.09,26700.0,88.28,88.28,88.07,88.09,26700.0
2006-08-02 12:30:00,88.12,88.24,88.1,88.18,13000.0,88.12,88.24,88.1,88.18,13000.0
2006-08-02 13:00:00,88.21,88.4,88.18,88.37,22300.0,88.21,88.4,88.18,88.37,22300.0
2006-08-02 13:30:00,88.37,88.39,88.25,88.25,22600.0,88.37,88.39,88.25,88.25,22600.0
2006-08-02 14:00:00,88.26,88.39,88.17,88.2,33100.0,88.26,88.39,88.17,88.2,33100.0
2006-08-02 14:30:00,88.21,88.21,88.05,88.14,27700.0,88.21,88.21,88.05,88.14,27700.0
2006-08-02 15:00:00,88.13,88.15,87.83,87.96,117400.0,88.13,88.15,87.83,87.96,117400.0
2006-08-02 15:30:00,87.93,88.12,87.89,87.91,65300.0,87.93,88.12,87.89,87.91,65300.0
2006-08-03 09:30:00,87.85,87.85,87.2,87.65,48900.0,87.85,87.85,87.2,87.65,48900.0
2006-08-03 10:00:00,87.65,88.62,87.56,88.62,68700.0,87.65,88.62,87.56,88.62,68700.0
2006-08-03 10:30:00,88.53,88.87,88.37,88.87,60800.0,88.53,88.87,88.37,88.87,60800.0
2006-08-03 11:00:00,88.87,89.0,88.73,88.82,68300.0,88.87,89.0,88.73,88.82,68300.0
2006-08-03 11:30:00,88.74,88.74,88.38,88.4,12700.0,88.74,88.74,88.38,88.4,12700.0
2006-08-03 12:00:00,88.39,88.4,88.18,88.29,13800.0,88.39,88.4,88.18,88.29,13800.0
2006-08-03 12:30:00,88.28,88.42,88.24,88.25,13700.0,88.28,88.42,88.24,88.25,13700.0
2006-08-03 13:00:00,88.25,88.68,88.25,88.49,21800.0,88.25,88.68,88.25,88.49,21800.0
2006-08-03 13:30:00,88.49,88.69,88.41,88.69,24300.0,88.49,88.69,88.41,88.69,24300.0
2006-08-03 14:00:00,88.67,88.68,88.49,88.63,28300.0,88.67,88.68,88.49,88.63,28300.0
2006-08-03 14:30:00,88.64,88.84,88.64,88.81,23100.0,88.64,88.84,88.64,88.81,23100.0
2006-08-03 15:00:00,88.81,88.96,88.81,88.96,30000.0,88.81,88.96,88.81,88.96,30000.0
2006-08-03 15:30:00,88.98,88.99,88.68,88.76,44000.0,88.98,88.99,88.68,88.76,44000.0
2006-08-04 09:30:00,89.11,90.44,89.11,89.95,45500.0,89.11,90.44,89.11,89.95,45500.0
2006-08-04 10:00:00,90.0,90.01,89.56,89.57,38100.0,90.0,90.01,89.56,89.57,38100.0
2006-08-04 10:30:00,89.63,89.94,89.55,89.78,22300.0,89.63,89.94,89.55,89.78,22300.0
2006-08-04 11:00:00,89.78,89.89,89.6,89.83,15900.0,89.78,89.89,89.6,89.83,15900.0
2006-08-04 11:30:00,89.87,89.88,89.63,89.63,18000.0,89.87,89.88,89.63,89.63,18000.0
2006-08-04 12:00:00,89.61,89.67,89.27,89.35,17000.0,89.61,89.67,89.27,89.35,17000.0
2006-08-04 12:30:00,89.37,89.4,89.05,89.05,14800.0,89.37,89.4,89.05,89.05,14800.0
2006-08-04 13:00:00,89.03,89.19,88.81,88.9,30200.0,89.03,89.19,88.81,88.9,30200.0
2006-08-04 13:30:00,88.9,88.9,88.45,88.48,21500.0,88.9,88.9,88.45,88.48,21500.0
2006-08-04 14:00:00,88.46,88.58,88.26,88.36,20700.0,88.46,88.58,88.26,88.36,20700.0
2006-08-04 14:30:00,88.35,88.62,88.31,88.41,16300.0,88.35,88.62,88.31,88.41,16300.0
2006-08-04 15:00:00,88.4,88.88,88.34,88.82,21500.0,88.4,88.88,88.34,88.82,21500.0
2006-08-04 15:30:00,88.84,89.16,88.79,89.0,32100.0,88.84,89.16,88.79,89.0,32100.0
2006-08-07 09:30:00,89.01,89.01,88.11,88.46,20400.0,89.01,89.01,88.11,88.46,20400.0
2006-08-07 10:00:00,88.43,88.62,88.2,88.53,27500.0,88.43,88.62,88.2,88.53,27500.0
2006-08-07 10:30:00,88.45,88.48,88.28,88.3,23400.0,88.45,88.48,88.28,88.3,23400.0
2006-08-07 11:00:00,88.29,88.37,88.09,88.33,25000.0,88.29,88.37,88.09,88.33,25000.0
2006-08-07 11:30:00,88.34,88.73,88.32,88.73,26300.0,88.34,88.73,88.32,88.73,26300.0
2006-08-07 12:00:00,88.73,88.88,88.73,88.81,17000.0,88.73,88.88,88.73,88.81,17000.0
2006-08-07 12:30:00,88.8,89.25,88.8,89.09,18300.0,88.8,89.25,88.8,89.09,18300.0
2006-08-07 13:00:00,89.09,89.19,89.01,89.13,16200.0,89.09,89.19,89.01,89.13,16200.0
2006-08-07 13:30:00,89.1,89.12,88.85,88.86,88200.0,89.1,89.12,88.85,88.86,88200.0
2006-08-07 14:00:00,88.83,89.15,88.83,88.97,19900.0,88.83,89.15,88.83,88.97,19900.0
2006-08-07 14:30:00,88.93,89.13,88.89,89.04,15500.0,88.93,89.13,88.89,89.04,15500.0
2006-08-07 15:00:00,89.04,89.04,88.85,88.93,29600.0,89.04,89.04,88.85,88.93,29600.0
2006-08-07 15:30:00,88.93,89.16,88.93,89.04,28300.0,88.93,89.16,88.93,89.04,28300.0
2006-08-08 09:30:00,89.2,89.39,88.55,88.79,17300.0,89.2,89.39,88.55,88.79,17300.0
2006-08-08 10:00:00,88.82,88.95,88.8,88.87,14900.0,88.82,88.95,88.8,88.87,14900.0
2006-08-08 10:30:00,88.87,88.89,88.7,88.75,13100.0,88.87,88.89,88.7,88.75,13100.0
2006-08-08 11:00:00,88.71,88.71,88.36,88.37,24600.0,88.71,88.71,88.36,88.37,24600.0
2006-08-08 11:30:00,88.36,88.52,88.25,88.52,42700.0,88.36,88.52,88.25,88.52,42700.0
2006-08-08 12:00:00,88.51,88.52,88.31,88.39,22300.0,88.51,88.52,88.31,88.39,22300.0
2006-08-08 12:30:00,88.36,88.36,88.05,88.17,13100.0,88.36,88.36,88.05,88.17,13100.0
2006-08-08 13:00:00,88.17,88.17,88.02,88.02,13400.0,88.17,88.17,88.02,88.02,13400.0
2006-08-08 13:30:00,88.03,88.03,87.9,87.95,17600.0,88.03,88.03,87.9,87.95,17600.0
2006-08-08 14:00:00,87.95,88.75,87.94,88.03,44400.0,87.95,88.75,87.94,88.03,44400.0
2006-08-08 14:30:00,88.01,88.03,87.7,87.82,41100.0,88.01,88.03,87.7,87.82,41100.0
2006-08-08 15:00:00,87.79,87.87,87.6,87.63,34500.0,87.79,87.87,87.6,87.63,34500.0
2006-08-08 15:30:00,87.63,87.88,87.56,87.81,78200.0,87.63,87.88,87.56,87.81,78200.0
2006-08-09 09:30:00,88.11,88.46,87.68,87.8,17200.0,88.11,88.46,87.68,87.8,17200.0
2006-08-09 10:00:00,87.85,87.95,87.66,87.67,16600.0,87.85,87.95,87.66,87.67,16600.0
2006-08-09 10:30:00,87.67,87.67,87.2,87.21,51400.0,87.67,87.67,87.2,87.21,51400.0
2006-08-09 11:00:00,87.22,87.41,87.22,87.35,16200.0,87.22,87.41,87.22,87.35,16200.0
2006-08-09 11:30:00,87.44,87.64,87.44,87.45,20000.0,87.44,87.64,87.44,87.45,20000.0
2006-08-09 12:00:00,87.45,87.45,87.21,87.22,18400.0,87.45,87.45,87.21,87.22,18400.0
2006-08-09 12:30:00,87.22,87.34,87.21,87.23,14900.0,87.22,87.34,87.21,87.23,14900.0
2006-08-09 13:00:00,87.22,87.36,87.15,87.2,23700.0,87.22,87.36,87.15,87.2,23700.0
2006-08-09 13:30:00,87.2,87.22,87.1,87.16,12700.0,87.2,87.22,87.1,87.16,12700.0
2006-08-09 14:00:00,87.15,87.31,87.14,87.25,29700.0,87.15,87.31,87.14,87.25,29700.0
2006-08-09 14:30:00,87.23,87.25,86.77,86.77,31900.0,87.23,87.25,86.77,86.77,31900.0
2006-08-09 15:00:00,86.75,86.75,86.39,86.4,32600.0,86.75,86.75,86.39,86.4,32600.0
2006-08-09 15:30:00,86.39,86.42,86.24,86.32,83300.0,86.39,86.42,86.24,86.32,83300.0
2006-08-10 09:30:00,86.14,86.64,85.98,86.49,36400.0,86.14,86.64,85.98,86.49,36400.0
2006-08-10 10:00:00,86.49,86.65,86.33,86.61,18700.0,86.49,86.65,86.33,86.61,18700.0
2006-08-10 10:30:00,86.61,87.12,86.61,87.12,16700.0,86.61,87.12,86.61,87.12,16700.0
2006-08-10 11:00:00,87.07,87.38,86.92,87.37,14300.0,87.07,87.38,86.92,87.37,14300.0
2006-08-10 11:30:00,87.36,87.42,87.11,87.3,17800.0,87.36,87.42,87.11,87.3,17800.0
2006-08-10 12:00:00,87.27,87.34,87.15,87.32,11200.0,87.27,87.34,87.15,87.32,11200.0
2006-08-10 12:30:00,87.32,87.48,87.32,87.32,14600.0,87.32,87.48,87.32,87.32,14600.0
2006-08-10 13:00:00,87.32,87.4,87.28,87.4,7300.0,87.32,87.4,87.28,87.4,7300.0
2006-08-10 13:30:00,87.38,87.87,87.38,87.83,18200.0,87.38,87.87,87.38,87.83,18200.0
2006-08-10 14:00:00,87.84,87.87,87.74,87.8,31200.0,87.84,87.87,87.74,87.8,31200.0
2006-08-10 14:30:00,87.8,87.98,87.71,87.82,25300.0,87.8,87.98,87.71,87.82,25300.0
2006-08-10 15:00:00,87.8,88.05,87.75,87.92,38500.0,87.8,88.05,87.75,87.92,38500.0
2006-08-10 15:30:00,87.92,88.34,87.92,88.25,81400.0,87.92,88.34,87.92,88.25,81400.0
2006-08-11 09:30:00,88.27,88.46,87.77,87.8,20200.0,88.27,88.46,87.77,87.8,20200.0
2006-08-11 10:00:00,87.76,88.27,87.75,88.27,19000.0,87.76,88.27,87.75,88.27,19000.0
2006-08-11 10:30:00,88.3,88.51,88.21,88.51,22700.0,88.3,88.51,88.21,88.51,22700.0
2006-08-11 11:00:00,88.49,88.52,88.43,88.48,19100.0,88.49,88.52,88.43,88.48,19100.0
2006-08-11 11:30:00,88.48,88.75,88.48,88.53,21600.0,88.48,88.75,88.48,88.53,21600.0
2006-08-11 12:00:00,88.49,88.63,88.42,88.63,27300.0,88.49,88.63,88.42,88.63,27300.0
2006-08-11 12:30:00,88.65,88.68,88.47,88.55,20400.0,88.65,88.68,88.47,88.55,20400.0
2006-08-11 13:00:00,88.57,88.58,88.37,88.37,16400.0,88.57,88.58,88.37,88.37,16400.0
2006-08-11 13:30:00,88.37,88.61,88.37,88.58,19500.0,88.37,88.61,88.37,88.58,19500.0
2006-08-11 14:00:00,88.6,89.05,88.6,88.76,42500.0,88.6,89.05,88.6,88.76,42500.0
2006-08-11 14:30:00,88.74,88.98,88.73,88.97,24900.0,88.74,88.98,88.73,88.97,24900.0
2006-08-11 15:00:00,88.97,88.97,88.68,88.71,25900.0,88.97,88.97,88.68,88.71,25900.0
2006-08-11 15:30:00,88.71,88.9,88.67,88.68,43900.0,88.71,88.9,88.67,88.68,43900.0
2006-08-14 09:30:00,88.68,88.81,88.01,88.02,63100.0,88.68,88.81,88.01,88.02,63100.0
2006-08-14 10:00:00,88.03,88.03,86.45,86.87,149400.0,88.03,88.03,86.45,86.87,149400.0
2006-08-14 10:30:00,86.85,87.38,86.85,87.32,59100.0,86.85,87.38,86.85,87.32,59100.0
2006-08-14 11:00:00,87.34,88.13,87.34,87.95,66000.0,87.34,88.13,87.34,87.95,66000.0
2006-08-14 11:30:00,87.99,88.05,87.89,87.98,24500.0,87.99,88.05,87.89,87.98,24500.0
2006-08-14 12:00:00,87.99,87.99,87.66,87.66,30600.0,87.99,87.99,87.66,87.66,30600.0
2006-08-14 12:30:00,87.67,87.77,87.48,87.63,22500.0,87.67,87.77,87.48,87.63,22500.0
2006-08-14 13:00:00,87.61,87.68,87.52,87.52,14000.0,87.61,87.68,87.52,87.52,14000.0
2006-08-14 13:30:00,87.52,87.57,87.3,87.35,26500.0,87.52,87.57,87.3,87.35,26500.0
2006-08-14 14:00:00,87.36,87.47,87.11,87.16,23500.0,87.36,87.47,87.11,87.16,23500.0
2006-08-14 14:30:00,87.14,87.33,86.99,87.06,28100.0,87.14,87.33,86.99,87.06,28100.0
2006-08-14 15:00:00,87.0,87.0,86.64,86.78,58200.0,87.0,87.0,86.64,86.78,58200.0
2006-08-14 15:30:00,86.77,86.78,86.64,86.74,51600.0,86.77,86.78,86.64,86.74,51600.0
2006-08-15 09:30:00,86.95,87.54,86.95,87.14,36300.0,86.95,87.54,86.95,87.14,36300.0
2006-08-15 10:00:00,87.19,87.41,87.07,87.16,30000.0,87.19,87.41,87.07,87.16,30000.0
2006-08-15 10:30:00,87.15,87.35,87.13,87.23,52100.0,87.15,87.35,87.13,87.23,52100.0
2006-08-15 11:00:00,87.24,87.42,87.21,87.36,26000.0,87.24,87.42,87.21,87.36,26000.0
2006-08-15 11:30:00,87.4,87.46,87.27,87.42,16500.0,87.4,87.46,87.27,87.42,16500.0
2006-08-15 12:00:00,87.41,87.45,87.3,87.33,15500.0,87.41,87.45,87.3,87.33,15500.0
2006-08-15 12:30:00,87.31,87.46,87.31,87.38,15200.0,87.31,87.46,87.31,87.38,15200.0
2006-08-15 13:00:00,87.39,87.41,87.18,87.28,19000.0,87.39,87.41,87.18,87.28,19000.0
2006-08-15 13:30:00,87.24,87.33,87.23,87.33,9000.0,87.24,87.33,87.23,87.33,9000.0
2006-08-15 14:00:00,87.32,87.55,87.21,87.48,24300.0,87.32,87.55,87.21,87.48,24300.0
2006-08-15 14:30:00,87.49,87.67,87.45,87.54,18100.0,87.49,87.67,87.45,87.54,18100.0
2006-08-15 15:00:00,87.53,87.68,87.51,87.64,28300.0,87.53,87.68,87.51,87.64,28300.0
2006-08-15 15:30:00,87.63,87.82,87.5,87.5,105700.0,87.63,87.82,87.5,87.5,105700.0
2006-08-16 09:30:00,87.95,88.29,87.43,87.43,27400.0,87.95,88.29,87.43,87.43,27400.0
2006-08-16 10:00:00,87.43,87.79,87.43,87.7,44900.0,87.43,87.79,87.43,87.7,44900.0
2006-08-16 10:30:00,87.69,87.79,87.66,87.72,37700.0,87.69,87.79,87.66,87.72,37700.0
2006-08-16 11:00:00,87.72,87.84,87.68,87.68,31000.0,87.72,87.84,87.68,87.68,31000.0
2006-08-16 11:30:00,87.75,87.99,87.75,87.81,30700.0,87.75,87.99,87.75,87.81,30700.0
2006-08-16 12:00:00,87.84,87.86,87.71,87.74,36900.0,87.84,87.86,87.71,87.74,36900.0
2006-08-16 12:30:00,87.74,87.87,87.71,87.8,69300.0,87.74,87.87,87.71,87.8,69300.0
2006-08-16 13:00:00,87.79,87.94,87.65,87.74,41800.0,87.79,87.94,87.65,87.74,41800.0
2006-08-16 13:30:00,87.75,87.87,87.65,87.8,50200.0,87.75,87.87,87.65,87.8,50200.0
2006-08-16 14:00:00,87.8,87.89,87.69,87.89,68100.0,87.8,87.89,87.69,87.89,68100.0
2006-08-16 14:30:00,87.89,87.97,87.8,87.89,59500.0,87.89,87.97,87.8,87.89,59500.0
2006-08-16 15:00:00,87.87,88.44,87.87,88.14,64700.0,87.87,88.44,87.87,88.14,64700.0
2006-08-16 15:30:00,88.13,88.3,87.99,88.01,109800.0,88.13,88.3,87.99,88.01,109800.0
2006-08-17 09:30:00,87.95,88.12,87.33,87.61,80600.0,87.95,88.12,87.33,87.61,80600.0
2006-08-17 10:00:00,87.61,87.88,87.57,87.8,75800.0,87.61,87.88,87.57,87.8,75800.0
2006-08-17 10:30:00,87.81,87.97,87.72,87.89,60500.0,87.81,87.97,87.72,87.89,60500.0
2006-08-17 11:00:00,87.89,88.18,87.88,88.17,38900.0,87.89,88.18,87.88,88.17,38900.0
2006-08-17 11:30:00,88.17,88.51,88.17,88.4,62900.0,88.17,88.51,88.17,88.4,62900.0
2006-08-17 12:00:00,88.4,88.41,88.2,88.39,29500.0,88.4,88.41,88.2,88.39,29500.0
2006-08-17 12:30:00,88.39,88.62,88.28,88.42,57500.0,88.39,88.62,88.28,88.42,57500.0
2006-08-17 13:00:00,88.43,88.45,88.25,88.4,28300.0,88.43,88.45,88.25,88.4,28300.0
2006-08-17 13:30:00,88.41,88.43,88.1,88.13,46000.0,88.41,88.43,88.1,88.13,46000.0
2006-08-17 14:00:00,88.15,88.15,87.89,87.89,33600.0,88.15,88.15,87.89,87.89,33600.0
2006-08-17 14:30:00,87.89,88.16,87.85,88.13,48200.0,87.89,88.16,87.85,88.13,48200.0
2006-08-17 15:00:00,88.13,88.16,87.83,88.11,112500.0,88.13,88.16,87.83,88.11,112500.0
2006-08-17 15:30:00,88.13,88.34,88.04,88.15,109100.0,88.13,88.34,88.04,88.15,109100.0
2006-08-18 09:30:00,89.5,90.2,89.28,89.29,263200.0,89.5,90.2,89.28,89.29,263200.0
2006-08-18 10:00:00,89.29,89.45,88.94,89.15,109800.0,89.29,89.45,88.94,89.15,109800.0
2006-08-18 10:30:00,89.15,89.5,88.96,89.48,65800.0,89.15,89.5,88.96,89.48,65800.0
2006-08-18 11:00:00,89.47,89.65,89.31,89.4,52200.0,89.47,89.65,89.31,89.4,52200.0
2006-08-18 11:30:00,89.39,89.52,89.18,89.44,28700.0,89.39,89.52,89.18,89.44,28700.0
2006-08-18 12:00:00,89.45,89.51,89.39,89.43,16100.0,89.45,89.51,89.39,89.43,16100.0
2006-08-18 12:30:00,89.4,89.43,89.3,89.36,16600.0,89.4,89.43,89.3,89.36,16600.0
2006-08-18 13:00:00,89.39,89.48,89.3,89.35,17000.0,89.39,89.48,89.3,89.35,17000.0
2006-08-18 13:30:00,89.35,89.38,89.13,89.15,19400.0,89.35,89.38,89.13,89.15,19400.0
2006-08-18 14:00:00,89.15,89.27,89.13,89.18,18300.0,89.15,89.27,89.13,89.18,18300.0
2006-08-18 14:30:00,89.19,89.22,89.14,89.18,16000.0,89.19,89.22,89.14,89.18,16000.0
2006-08-18 15:00:00,89.21,89.29,89.2,89.25,22600.0,89.21,89.29,89.2,89.25,22600.0
2006-08-18 15:30:00,89.25,89.48,89.23,89.36,112700.0,89.25,89.48,89.23,89.36,112700.0
2006-08-21 09:30:00,89.32,89.39,88.21,88.21,25100.0,89.32,89.39,88.21,88.21,25100.0
2006-08-21 10:00:00,88.18,88.64,88.04,88.55,55500.0,88.18,88.64,88.04,88.55,55500.0
2006-08-21 10:30:00,88.52,88.62,88.49,88.58,25500.0,88.52,88.62,88.49,88.58,25500.0
2006-08-21 11:00:00,88.57,88.61,88.5,88.5,39700.0,88.57,88.61,88.5,88.5,39700.0
2006-08-21 11:30:00,88.51,88.59,88.16,88.26,13900.0,88.51,88.59,88.16,88.26,13900.0
2006-08-21 12:00:00,88.26,88.45,88.15,88.43,27700.0,88.26,88.45,88.15,88.43,27700.0
2006-08-21 12:30:00,88.4,88.59,88.4,88.55,22500.0,88.4,88.59,88.4,88.55,22500.0
2006-08-21 13:00:00,88.55,88.58,88.4,88.51,10700.0,88.55,88.58,88.4,88.51,10700.0
2006-08-21 13:30:00,88.48,88.59,88.48,88.53,11100.0,88.48,88.59,88.48,88.53,11100.0
2006-08-21 14:00:00,88.53,88.63,88.47,88.61,25800.0,88.53,88.63,88.47,88.61,25800.0
2006-08-21 14:30:00,88.6,88.69,88.55,88.68,16300.0,88.6,88.69,88.55,88.68,16300.0
2006-08-21 15:00:00,88.67,88.76,88.55,88.64,19000.0,88.67,88.76,88.55,88.64,19000.0
2006-08-21 15:30:00,88.64,88.65,88.39,88.48,38300.0,88.64,88.65,88.39,88.48,38300.0
2006-08-22 09:30:00,88.46,88.46,87.65,87.66,27800.0,88.46,88.46,87.65,87.66,27800.0
2006-08-22 10:00:00,87.69,88.21,87.64,88.21,71400.0,87.69,88.21,87.64,88.21,71400.0
2006-08-22 10:30:00,88.15,88.18,87.86,88.09,24500.0,88.15,88.18,87.86,88.09,24500.0
2006-08-22 11:00:00,88.09,88.41,87.97,88.41,22600.0,88.09,88.41,87.97,88.41,22600.0
2006-08-22 11:30:00,88.37,88.41,88.26,88.27,13400.0,88.37,88.41,88.26,88.27,13400.0
2006-08-22 12:00:00,88.29,88.51,88.23,88.38,22900.0,88.29,88.51,88.23,88.38,22900.0
2006-08-22 12:30:00,88.41,88.56,88.3,88.51,23000.0,88.41,88.56,88.3,88.51,23000.0
2006-08-22 13:00:00,88.51,88.51,88.21,88.3,17500.0,88.51,88.51,88.21,88.3,17500.0
2006-08-22 13:30:00,88.3,88.3,88.1,88.23,16200.0,88.3,88.3,88.1,88.23,16200.0
2006-08-22 14:00:00,88.2,88.28,88.1,88.19,37100.0,88.2,88.28,88.1,88.19,37100.0
2006-08-22 14:30:00,88.18,88.27,88.12,88.24,21500.0,88.18,88.27,88.12,88.24,21500.0
2006-08-22 15:00:00,88.27,88.31,88.08,88.13,25100.0,88.27,88.31,88.08,88.13,25100.0
2006-08-22 15:30:00,88.09,88.23,88.03,88.1,50700.0,88.09,88.23,88.03,88.1,50700.0
2006-08-23 09:30:00,88.31,88.44,88.03,88.06,16000.0,88.31,88.44,88.03,88.06,16000.0
2006-08-23 10:00:00,88.09,88.09,87.62,87.83,48300.0,88.09,88.09,87.62,87.83,48300.0
2006-08-23 10:30:00,87.8,88.02,87.67,87.76,26800.0,87.8,88.02,87.67,87.76,26800.0
2006-08-23 11:00:00,87.75,87.9,87.64,87.84,22400.0,87.75,87.9,87.64,87.84,22400.0
2006-08-23 11:30:00,87.84,88.2,87.8,88.17,22300.0,87.84,88.2,87.8,88.17,22300.0
2006-08-23 12:00:00,88.18,88.29,88.12,88.2,8300.0,88.18,88.29,88.12,88.2,8300.0
2006-08-23 12:30:00,88.2,88.44,88.13,88.32,44900.0,88.2,88.44,88.13,88.32,44900.0
2006-08-23 13:00:00,88.34,88.42,88.15,88.36,35500.0,88.34,88.42,88.15,88.36,35500.0
2006-08-23 13:30:00,88.36,88.4,88.05,88.13,21400.0,88.36,88.4,88.05,88.13,21400.0
2006-08-23 14:00:00,88.12,88.21,88.03,88.03,14200.0,88.12,88.21,88.03,88.03,14200.0
2006-08-23 14:30:00,88.09,88.21,88.02,88.07,16900.0,88.09,88.21,88.02,88.07,16900.0
2006-08-23 15:00:00,88.07,88.25,88.06,88.21,22500.0,88.07,88.25,88.06,88.21,22500.0
2006-08-23 15:30:00,88.2,88.41,88.1,88.33,31100.0,88.2,88.41,88.1,88.33,31100.0
2006-08-24 09:30:00,88.55,88.55,87.82,88.06,61600.0,88.55,88.55,87.82,88.06,61600.0
2006-08-24 10:00:00,88.01,88.11,87.59,87.7,85100.0,88.01,88.11,87.59,87.7,85100.0
2006-08-24 10:30:00,87.7,87.91,87.61,87.88,23600.0,87.7,87.91,87.61,87.88,23600.0
2006-08-24 11:00:00,87.89,87.96,87.7,87.7,36800.0,87.89,87.96,87.7,87.7,36800.0
2006-08-24 11:30:00,87.7,87.8,87.6,87.8,60000.0,87.7,87.8,87.6,87.8,60000.0
2006-08-24 12:00:00,87.8,87.8,87.0,87.02,50200.0,87.8,87.8,87.0,87.02,50200.0
2006-08-24 12:30:00,87.02,87.25,86.95,87.12,25700.0,87.02,87.25,86.95,87.12,25700.0
2006-08-24 13:00:00,87.11,87.12,86.92,87.0,21400.0,87.11,87.12,86.92,87.0,21400.0
2006-08-24 13:30:00,87.01,87.05,86.9,86.99,46100.0,87.01,87.05,86.9,86.99,46100.0
2006-08-24 14:00:00,86.97,87.13,86.93,86.97,33400.0,86.97,87.13,86.93,86.97,33400.0
2006-08-24 14:30:00,86.95,87.0,86.89,86.95,20100.0,86.95,87.0,86.89,86.95,20100.0
2006-08-24 15:00:00,86.96,86.98,86.69,86.75,45900.0,86.96,86.98,86.69,86.75,45900.0
2006-08-24 15:30:00,86.75,86.75,86.25,86.38,168600.0,86.75,86.75,86.25,86.38,168600.0
2006-08-25 09:30:00,86.41,86.76,86.01,86.61,51500.0,86.41,86.76,86.01,86.61,51500.0
2006-08-25 10:00:00,86.61,87.05,86.6,86.88,56900.0,86.61,87.05,86.6,86.88,56900.0
2006-08-25 10:30:00,86.87,87.08,86.72,87.06,60900.0,86.87,87.08,86.72,87.06,60900.0
2006-08-25 11:00:00,87.04,87.1,86.87,86.9,19600.0,87.04,87.1,86.87,86.9,19600.0
2006-08-25 11:30:00,86.9,86.92,86.82,86.92,22000.0,86.9,86.92,86.82,86.92,22000.0
2006-08-25 12:00:00,86.92,86.94,86.82,86.9,12400.0,86.92,86.94,86.82,86.9,12400.0
2006-08-25 12:30:00,86.91,87.02,86.85,87.02,12800.0,86.91,87.02,86.85,87.02,12800.0
2006-08-25 13:00:00,86.95,87.04,86.91,86.98,13100.0,86.95,87.04,86.91,86.98,13100.0
2006-08-25 13:30:00,86.99,87.15,86.96,87.1,10300.0,86.99,87.15,86.96,87.1,10300.0
2006-08-25 14:00:00,87.11,87.23,87.02,87.15,28100.0,87.11,87.23,87.02,87.15,28100.0
2006-08-25 14:30:00,87.14,87.32,87.14,87.29,23900.0,87.14,87.32,87.14,87.29,23900.0
2006-08-25 15:00:00,87.29,87.29,87.14,87.2,18100.0,87.29,87.29,87.14,87.2,18100.0
2006-08-25 15:30:00,87.18,87.37,87.11,87.19,37500.0,87.18,87.37,87.11,87.19,37500.0
2006-08-28 09:30:00,87.3,88.21,87.3,87.74,43800.0,87.3,88.21,87.3,87.74,43800.0
2006-08-28 10:00:00,87.73,87.86,87.54,87.78,20900.0,87.73,87.86,87.54,87.78,20900.0
2006-08-28 10:30:00,87.78,87.96,87.77,87.79,36000.0,87.78,87.96,87.77,87.79,36000.0
2006-08-28 11:00:00,87.78,87.99,87.75,87.98,26500.0,87.78,87.99,87.75,87.98,26500.0
2006-08-28 11:30:00,87.98,88.49,87.95,88.49,74800.0,87.98,88.49,87.95,88.49,74800.0
2006-08-28 12:00:00,88.48,88.53,88.33,88.39,19700.0,88.48,88.53,88.33,88.39,19700.0
2006-08-28 12:30:00,88.4,88.46,88.35,88.41,10700.0,88.4,88.46,88.35,88.41,10700.0
2006-08-28 13:00:00,88.39,88.39,88.14,88.15,24800.0,88.39,88.39,88.14,88.15,24800.0
2006-08-28 13:30:00,88.14,88.15,88.05,88.09,14700.0,88.14,88.15,88.05,88.09,14700.0
2006-08-28 14:00:00,88.13,88.15,88.02,88.1,26500.0,88.13,88.15,88.02,88.1,26500.0
2006-08-28 14:30:00,88.11,88.19,88.0,88.17,12500.0,88.11,88.19,88.0,88.17,12500.0
2006-08-28 15:00:00,88.17,88.23,88.06,88.12,23100.0,88.17,88.23,88.06,88.12,23100.0
2006-08-28 15:30:00,88.12,88.17,87.95,88.06,47900.0,88.12,88.17,87.95,88.06,47900.0
2006-08-29 09:30:00,88.15,88.49,87.84,88.2,25400.0,88.15,88.49,87.84,88.2,25400.0
2006-08-29 10:00:00,88.2,88.33,87.62,87.64,28400.0,88.2,88.33,87.62,87.64,28400.0
2006-08-29 10:30:00,87.65,88.0,87.51,88.0,19500.0,87.65,88.0,87.51,88.0,19500.0
2006-08-29 11:00:00,88.0,88.15,87.89,88.1,9500.0,88.0,88.15,87.89,88.1,9500.0
2006-08-29 11:30:00,88.09,88.09,87.94,87.99,23600.0,88.09,88.09,87.94,87.99,23600.0
2006-08-29 12:00:00,88.0,88.1,87.99,88.08,19500.0,88.0,88.1,87.99,88.08,19500.0
2006-08-29 12:30:00,88.04,88.16,87.97,87.98,12900.0,88.04,88.16,87.97,87.98,12900.0
2006-08-29 13:00:00,87.94,87.94,87.75,87.87,10900.0,87.94,87.94,87.75,87.87,10900.0
2006-08-29 13:30:00,87.86,87.89,87.79,87.82,10200.0,87.86,87.89,87.79,87.82,10200.0
2006-08-29 14:00:00,87.8,88.09,87.77,88.0,31000.0,87.8,88.09,87.77,88.0,31000.0
2006-08-29 14:30:00,88.02,88.39,88.02,88.26,26000.0,88.02,88.39,88.02,88.26,26000.0
2006-08-29 15:00:00,88.23,88.61,88.2,88.58,30400.0,88.23,88.61,88.2,88.58,30400.0
2006-08-29 15:30:00,88.58,88.79,88.33,88.4,69700.0,88.58,88.79,88.33,88.4,69700.0
2006-08-30 09:30:00,88.8,89.05,88.22,88.77,40700.0,88.8,89.05,88.22,88.77,40700.0
2006-08-30 10:00:00,88.77,89.5,88.77,89.32,43500.0,88.77,89.5,88.77,89.32,43500.0
2006-08-30 10:30:00,89.32,89.88,89.23,89.84,67800.0,89.32,89.88,89.23,89.84,67800.0
2006-08-30 11:00:00,89.85,90.56,89.8,90.5,104300.0,89.85,90.56,89.8,90.5,104300.0
2006-08-30 11:30:00,90.49,90.5,89.93,90.17,50100.0,90.49,90.5,89.93,90.17,50100.0
2006-08-30 12:00:00,90.19,90.46,89.97,89.99,58900.0,90.19,90.46,89.97,89.99,58900.0
2006-08-30 12:30:00,90.0,90.4,90.0,90.23,49500.0,90.0,90.4,90.0,90.23,49500.0
2006-08-30 13:00:00,90.23,90.23,89.96,90.05,38900.0,90.23,90.23,89.96,90.05,38900.0
2006-08-30 13:30:00,90.06,90.21,90.01,90.05,26600.0,90.06,90.21,90.01,90.05,26600.0
2006-08-30 14:00:00,90.0,90.15,89.95,90.11,44000.0,90.0,90.15,89.95,90.11,44000.0
2006-08-30 14:30:00,90.12,90.15,89.87,89.95,28700.0,90.12,90.15,89.87,89.95,28700.0
2006-08-30 15:00:00,89.96,90.1,89.96,90.06,46500.0,89.96,90.1,89.96,90.06,46500.0
2006-08-30 15:30:00,90.11,90.44,90.11,90.17,113700.0,90.11,90.44,90.11,90.17,113700.0
2006-08-31 09:30:00,90.42,90.69,90.02,90.29,26300.0,90.42,90.69,90.02,90.29,26300.0
2006-08-31 10:00:00,90.26,90.5,90.19,90.31,26100.0,90.26,90.5,90.19,90.31,26100.0
2006-08-31 10:30:00,90.31,90.35,89.9,90.33,28300.0,90.31,90.35,89.9,90.33,28300.0
2006-08-31 11:00:00,90.34,90.37,90.2,90.35,27900.0,90.34,90.37,90.2,90.35,27900.0
2006-08-31 11:30:00,90.33,90.39,90.26,90.35,24800.0,90.33,90.39,90.26,90.35,24800.0
2006-08-31 12:00:00,90.39,90.42,90.27,90.33,22100.0,90.39,90.42,90.27,90.33,22100.0
2006-08-31 12:30:00,90.37,90.57,90.3,90.57,36500.0,90.37,90.57,90.3,90.57,36500.0
2006-08-31 13:00:00,90.56,90.56,90.29,90.48,19200.0,90.56,90.56,90.29,90.48,19200.0
2006-08-31 13:30:00,90.48,90.48,90.16,90.17,35900.0,90.48,90.48,90.16,90.17,35900.0
2006-08-31 14:00:00,90.17,90.29,90.05,90.26,35700.0,90.17,90.29,90.05,90.26,35700.0
2006-08-31 14:30:00,90.27,90.66,90.27,90.59,35600.0,90.27,90.66,90.27,90.59,35600.0
2006-08-31 15:00:00,90.59,90.59,90.45,90.51,26500.0,90.59,90.59,90.45,90.51,26500.0
2006-08-31 15:30:00,90.52,90.56,90.15,90.22,73400.0,90.52,90.56,90.15,90.22,73400.0
2006-09-01 09:30:00,90.1,90.79,89.97,90.79,65400.0,90.1,90.79,89.97,90.79,65400.0
2006-09-01 10:00:00,90.79,90.79,90.39,90.47,29300.0,90.79,90.79,90.39,90.47,29300.0
2006-09-01 10:30:00,90.48,90.86,90.46,90.84,23900.0,90.48,90.86,90.46,90.84,23900.0
2006-09-01 11:00:00,90.81,90.85,90.61,90.67,20800.0,90.81,90.85,90.61,90.67,20800.0
2006-09-01 11:30:00,90.67,91.06,90.66,91.06,18100.0,90.67,91.06,90.66,91.06,18100.0
2006-09-01 12:00:00,91.06,91.06,90.69,90.83,14200.0,91.06,91.06,90.69,90.83,14200.0
2006-09-01 12:30:00,90.85,91.1,90.85,91.1,8700.0,90.85,91.1,90.85,91.1,8700.0
2006-09-01 13:00:00,91.12,91.37,91.1,91.37,24700.0,91.12,91.37,91.1,91.37,24700.0
2006-09-01 13:30:00,91.36,91.54,91.34,91.41,29700.0,91.36,91.54,91.34,91.41,29700.0
2006-09-01 14:00:00,91.4,91.41,91.36,91.36,32500.0,91.4,91.41,91.36,91.36,32500.0
2006-09-01 14:30:00,91.37,91.39,91.16,91.24,24000.0,91.37,91.39,91.16,91.24,24000.0
2006-09-01 15:00:00,91.23,91.23,91.01,91.13,26600.0,91.23,91.23,91.01,91.13,26600.0
2006-09-01 15:30:00,91.13,91.3,91.12,91.24,52600.0,91.13,91.3,91.12,91.24,52600.0
2006-09-05 09:30:00,91.25,91.83,90.95,91.83,45100.0,91.25,91.83,90.95,91.83,45100.0
2006-09-05 10:00:00,91.83,92.04,91.8,92.04,73700.0,91.83,92.04,91.8,92.04,73700.0
2006-09-05 10:30:00,92.03,92.06,91.87,91.87,52700.0,92.03,92.06,91.87,91.87,52700.0
2006-09-05 11:00:00,91.88,91.95,91.65,91.77,62100.0,91.88,91.95,91.65,91.77,62100.0
2006-09-05 11:30:00,91.78,91.93,91.71,91.87,36000.0,91.78,91.93,91.71,91.87,36000.0
2006-09-05 12:00:00,91.87,92.18,91.87,92.18,20900.0,91.87,92.18,91.87,92.18,20900.0
2006-09-05 12:30:00,92.18,92.3,92.16,92.3,48000.0,92.18,92.3,92.16,92.3,48000.0
2006-09-05 13:00:00,92.27,92.27,92.16,92.25,20100.0,92.27,92.27,92.16,92.25,20100.0
2006-09-05 13:30:00,92.25,92.28,92.17,92.23,19300.0,92.25,92.28,92.17,92.23,19300.0
2006-09-05 14:00:00,92.24,92.45,92.19,92.39,35200.0,92.24,92.45,92.19,92.39,35200.0
2006-09-05 14:30:00,92.34,92.54,92.34,92.49,45500.0,92.34,92.54,92.34,92.49,45500.0
2006-09-05 15:00:00,92.48,92.54,92.27,92.52,52500.0,92.48,92.54,92.27,92.52,52500.0
2006-09-05 15:30:00,92.53,92.59,92.37,92.56,83100.0,92.53,92.59,92.37,92.56,83100.0
2006-09-06 09:30:00,92.61,92.8,91.94,92.29,63100.0,92.61,92.8,91.94,92.29,63100.0
2006-09-06 10:00:00,92.29,92.38,91.99,92.13,17600.0,92.29,92.38,91.99,92.13,17600.0
2006-09-06 10:30:00,92.1,92.1,91.78,91.83,24800.0,92.1,92.1,91.78,91.83,24800.0
2006-09-06 11:00:00,91.84,92.14,91.84,92.14,22500.0,91.84,92.14,91.84,92.14,22500.0
2006-09-06 11:30:00,92.1,92.12,91.7,91.82,19200.0,92.1,92.12,91.7,91.82,19200.0
2006-09-06 12:00:00,91.79,91.81,91.53,91.81,27900.0,91.79,91.81,91.53,91.81,27900.0
2006-09-06 12:30:00,91.8,91.89,91.77,91.89,11900.0,91.8,91.89,91.77,91.89,11900.0
2006-09-06 13:00:00,91.86,92.18,91.79,92.18,9100.0,91.86,92.18,91.79,92.18,9100.0
2006-09-06 13:30:00,92.19,92.37,92.19,92.24,20500.0,92.19,92.37,92.19,92.24,20500.0
2006-09-06 14:00:00,92.25,92.26,91.88,92.0,32900.0,92.25,92.26,91.88,92.0,32900.0
2006-09-06 14:30:00,92.01,92.08,91.74,91.76,27200.0,92.01,92.08,91.74,91.76,27200.0
2006-09-06 15:00:00,91.76,91.82,91.48,91.5,55200.0,91.76,91.82,91.48,91.5,55200.0
2006-09-06 15:30:00,91.5,91.51,91.22,91.27,97500.0,91.5,91.51,91.22,91.27,97500.0
2006-09-07 09:30:00,91.27,91.28,90.63,90.75,46100.0,91.27,91.28,90.63,90.75,46100.0
2006-09-07 10:00:00,90.76,90.79,90.47,90.55,73900.0,90.76,90.79,90.47,90.55,73900.0
2006-09-07 10:30:00,90.55,90.6,90.54,90.55,31400.0,90.55,90.6,90.54,90.55,31400.0
2006-09-07 11:00:00,90.54,90.59,90.28,90.4,59600.0,90.54,90.59,90.28,90.4,59600.0
2006-09-07 11:30:00,90.4,90.5,90.36,90.5,39100.0,90.4,90.5,90.36,90.5,39100.0
2006-09-07 12:00:00,90.5,90.58,90.45,90.45,31500.0,90.5,90.58,90.45,90.45,31500.0
2006-09-07 12:30:00,90.45,90.45,90.26,90.43,33100.0,90.45,90.45,90.26,90.43,33100.0
2006-09-07 13:00:00,90.43,90.57,90.31,90.55,55300.0,90.43,90.57,90.31,90.55,55300.0
2006-09-07 13:30:00,90.55,91.03,90.5,90.86,39700.0,90.55,91.03,90.5,90.86,39700.0
2006-09-07 14:00:00,90.85,90.96,90.66,90.74,21800.0,90.85,90.96,90.66,90.74,21800.0
2006-09-07 14:30:00,90.73,90.77,90.59,90.74,30900.0,90.73,90.77,90.59,90.74,30900.0
2006-09-07 15:00:00,90.74,90.74,90.47,90.51,33700.0,90.74,90.74,90.47,90.51,33700.0
2006-09-07 15:30:00,90.51,90.51,90.11,90.13,106600.0,90.51,90.51,90.11,90.13,106600.0
2006-09-08 09:30:00,90.13,90.18,89.6,89.75,50000.0,90.13,90.18,89.6,89.75,50000.0
2006-09-08 10:00:00,89.79,90.0,89.4,89.45,70700.0,89.79,90.0,89.4,89.45,70700.0
2006-09-08 10:30:00,89.45,89.54,89.34,89.49,74300.0,89.45,89.54,89.34,89.49,74300.0
2006-09-08 11:00:00,89.56,90.31,89.5,90.31,69800.0,89.56,90.31,89.5,90.31,69800.0
2006-09-08 11:30:00,90.32,90.92,90.32,90.86,64100.0,90.32,90.92,90.32,90.86,64100.0
2006-09-08 12:00:00,90.86,91.0,90.77,90.78,48700.0,90.86,91.0,90.77,90.78,48700.0
2006-09-08 12:30:00,90.78,90.81,90.7,90.79,54900.0,90.78,90.81,90.7,90.79,54900.0
2006-09-08 13:00:00,90.77,90.8,90.7,90.74,28900.0,90.77,90.8,90.7,90.74,28900.0
2006-09-08 13:30:00,90.72,90.86,90.64,90.71,42700.0,90.72,90.86,90.64,90.71,42700.0
2006-09-08 14:00:00,90.71,90.76,90.57,90.57,50400.0,90.71,90.76,90.57,90.57,50400.0
2006-09-08 14:30:00,90.57,90.58,90.47,90.5,40300.0,90.57,90.58,90.47,90.5,40300.0
2006-09-08 15:00:00,90.49,90.55,90.45,90.51,75400.0,90.49,90.55,90.45,90.51,75400.0
2006-09-08 15:30:00,90.5,90.53,90.47,90.5,135800.0,90.5,90.53,90.47,90.5,135800.0
2006-09-11 09:30:00,90.49,92.04,90.43,91.85,239600.0,90.49,92.04,90.43,91.85,239600.0
2006-09-11 10:00:00,91.85,92.05,91.75,91.9,62200.0,91.85,92.05,91.75,91.9,62200.0
2006-09-11 10:30:00,91.89,92.1,91.77,92.01,87700.0,91.89,92.1,91.77,92.01,87700.0
2006-09-11 11:00:00,92.01,92.22,91.9,92.21,49200.0,92.01,92.22,91.9,92.21,49200.0
2006-09-11 11:30:00,92.21,92.27,92.08,92.24,76800.0,92.21,92.27,92.08,92.24,76800.0
2006-09-11 12:00:00,92.26,93.12,92.2,93.0,149600.0,92.26,93.12,92.2,93.0,149600.0
2006-09-11 12:30:00,93.02,94.29,93.02,94.14,151500.0,93.02,94.29,93.02,94.14,151500.0
2006-09-11 13:00:00,94.13,95.34,94.13,94.66,210500.0,94.13,95.34,94.13,94.66,210500.0
2006-09-11 13:30:00,94.66,94.7,94.11,94.15,90800.0,94.66,94.7,94.11,94.15,90800.0
2006-09-11 14:00:00,94.16,94.44,94.0,94.21,68000.0,94.16,94.44,94.0,94.21,68000.0
2006-09-11 14:30:00,94.21,94.65,94.21,94.55,40700.0,94.21,94.65,94.21,94.55,40700.0
2006-09-11 15:00:00,94.55,94.74,94.4,94.52,102900.0,94.55,94.74,94.4,94.52,102900.0
2006-09-11 15:30:00,94.52,95.12,94.3,94.32,193100.0,94.52,95.12,94.3,94.32,193100.0
2006-09-12 09:30:00,94.19,94.31,93.7,94.22,54000.0,94.19,94.31,93.7,94.22,54000.0
2006-09-12 10:00:00,94.14,94.79,94.14,94.57,77300.0,94.14,94.79,94.14,94.57,77300.0
2006-09-12 10:30:00,94.6,94.85,94.32,94.78,54100.0,94.6,94.85,94.32,94.78,54100.0
2006-09-12 11:00:00,94.79,95.44,94.79,95.41,44800.0,94.79,95.44,94.79,95.41,44800.0
2006-09-12 11:30:00,95.48,95.55,95.09,95.29,64200.0,95.48,95.55,95.09,95.29,64200.0
2006-09-12 12:00:00,95.29,95.33,95.14,95.15,32700.0,95.29,95.33,95.14,95.15,32700.0
2006-09-12 12:30:00,95.14,95.72,95.12,95.62,62600.0,95.14,95.72,95.12,95.62,62600.0
2006-09-12 13:00:00,95.62,95.81,95.35,95.45,45400.0,95.62,95.81,95.35,95.45,45400.0
2006-09-12 13:30:00,95.44,96.0,95.36,95.58,74700.0,95.44,96.0,95.36,95.58,74700.0
2006-09-12 14:00:00,95.59,95.94,95.59,95.86,50900.0,95.59,95.94,95.59,95.86,50900.0
2006-09-12 14:30:00,95.82,95.89,95.47,95.71,47000.0,95.82,95.89,95.47,95.71,47000.0
2006-09-12 15:00:00,95.72,96.11,95.6,96.11,36400.0,95.72,96.11,95.6,96.11,36400.0
2006-09-12 15:30:00,96.07,96.17,95.6,95.68,99100.0,96.07,96.17,95.6,95.68,99100.0
2006-09-13 09:30:00,95.7,95.7,95.0,95.58,129500.0,95.7,95.7,95.0,95.58,129500.0
2006-09-13 10:00:00,95.64,95.67,95.15,95.38,47400.0,95.64,95.67,95.15,95.38,47400.0
2006-09-13 10:30:00,95.39,95.42,94.62,94.95,45400.0,95.39,95.42,94.62,94.95,45400.0
2006-09-13 11:00:00,94.94,95.25,94.89,94.92,30700.0,94.94,95.25,94.89,94.92,30700.0
2006-09-13 11:30:00,94.96,95.18,94.87,95.18,33900.0,94.96,95.18,94.87,95.18,33900.0
2006-09-13 12:00:00,95.18,95.38,94.95,95.35,21800.0,95.18,95.38,94.95,95.35,21800.0
2006-09-13 12:30:00,95.33,95.49,95.31,95.46,21800.0,95.33,95.49,95.31,95.46,21800.0
2006-09-13 13:00:00,95.47,95.58,95.42,95.46,25300.0,95.47,95.58,95.42,95.46,25300.0
2006-09-13 13:30:00,95.43,95.66,95.43,95.62,24500.0,95.43,95.66,95.43,95.62,24500.0
2006-09-13 14:00:00,95.59,95.7,95.56,95.66,20400.0,95.59,95.7,95.56,95.66,20400.0
2006-09-13 14:30:00,95.63,96.0,95.59,96.0,28100.0,95.63,96.0,95.59,96.0,28100.0
2006-09-13 15:00:00,95.98,95.98,95.66,95.71,25800.0,95.98,95.98,95.66,95.71,25800.0
2006-09-13 15:30:00,95.71,95.95,95.7,95.83,46700.0,95.71,95.95,95.7,95.83,46700.0
2006-09-14 09:30:00,95.13,95.35,94.6,94.87,70500.0,95.13,95.35,94.6,94.87,70500.0
2006-09-14 10:00:00,94.84,94.93,94.47,94.56,53100.0,94.84,94.93,94.47,94.56,53100.0
2006-09-14 10:30:00,94.56,94.94,94.54,94.83,30000.0,94.56,94.94,94.54,94.83,30000.0
2006-09-14 11:00:00,94.84,95.56,94.79,95.56,28800.0,94.84,95.56,94.79,95.56,28800.0
2006-09-14 11:30:00,95.51,95.61,95.13,95.18,20900.0,95.51,95.61,95.13,95.18,20900.0
2006-09-14 12:00:00,95.19,95.27,95.04,95.21,45200.0,95.19,95.27,95.04,95.21,45200.0
2006-09-14 12:30:00,95.21,95.7,95.21,95.7,22900.0,95.21,95.7,95.21,95.7,22900.0
2006-09-14 13:00:00,95.68,95.68,95.42,95.57,25200.0,95.68,95.68,95.42,95.57,25200.0
2006-09-14 13:30:00,95.57,95.87,95.56,95.83,57900.0,95.57,95.87,95.56,95.83,57900.0
2006-09-14 14:00:00,95.84,96.11,95.73,95.76,49700.0,95.84,96.11,95.73,95.76,49700.0
2006-09-14 14:30:00,95.76,95.9,95.52,95.52,56900.0,95.76,95.9,95.52,95.52,56900.0
2006-09-14 15:00:00,95.53,95.76,95.51,95.75,68700.0,95.53,95.76,95.51,95.75,68700.0
2006-09-14 15:30:00,95.75,95.75,95.59,95.6,111000.0,95.75,95.75,95.59,95.6,111000.0
2006-09-15 09:30:00,96.5,96.5,95.02,95.75,242200.0,96.5,96.5,95.02,95.75,242200.0
2006-09-15 10:00:00,95.79,97.12,95.7,95.7,69400.0,95.79,97.12,95.7,95.7,69400.0
2006-09-15 10:30:00,95.7,95.97,95.58,95.75,64000.0,95.7,95.97,95.58,95.75,64000.0
2006-09-15 11:00:00,95.76,96.06,95.14,95.25,108000.0,95.76,96.06,95.14,95.25,108000.0
2006-09-15 11:30:00,95.24,95.39,95.15,95.26,35500.0,95.24,95.39,95.15,95.26,35500.0
2006-09-15 12:00:00,95.24,95.34,95.15,95.26,45200.0,95.24,95.34,95.15,95.26,45200.0
2006-09-15 12:30:00,95.23,95.3,95.12,95.12,52800.0,95.23,95.3,95.12,95.12,52800.0
2006-09-15 13:00:00,95.08,95.35,95.05,95.28,31600.0,95.08,95.35,95.05,95.28,31600.0
2006-09-15 13:30:00,95.25,95.48,95.13,95.17,39100.0,95.25,95.48,95.13,95.17,39100.0
2006-09-15 14:00:00,95.17,95.54,95.17,95.41,39600.0,95.17,95.54,95.17,95.41,39600.0
2006-09-15 14:30:00,95.4,95.6,95.35,95.51,33400.0,95.4,95.6,95.35,95.51,33400.0
2006-09-15 15:00:00,95.51,95.87,95.5,95.85,36900.0,95.51,95.87,95.5,95.85,36900.0
2006-09-15 15:30:00,95.83,95.83,95.59,95.67,61800.0,95.83,95.83,95.59,95.67,61800.0
2006-09-18 09:30:00,95.76,95.76,94.4,94.4,98200.0,95.76,95.76,94.4,94.4,98200.0
2006-09-18 10:00:00,94.4,94.44,93.92,94.15,164800.0,94.4,94.44,93.92,94.15,164800.0
2006-09-18 10:30:00,94.1,94.84,93.97,94.6,117800.0,94.1,94.84,93.97,94.6,117800.0
2006-09-18 11:00:00,94.61,94.95,94.36,94.95,59100.0,94.61,94.95,94.36,94.95,59100.0
2006-09-18 11:30:00,95.0,95.94,94.86,95.65,86500.0,95.0,95.94,94.86,95.65,86500.0
2006-09-18 12:00:00,95.65,95.69,95.03,95.29,68800.0,95.65,95.69,95.03,95.29,68800.0
2006-09-18 12:30:00,95.19,95.55,95.04,95.47,19900.0,95.19,95.55,95.04,95.47,19900.0
2006-09-18 13:00:00,95.47,95.47,95.22,95.3,21900.0,95.47,95.47,95.22,95.3,21900.0
2006-09-18 13:30:00,95.3,95.3,94.77,94.91,37400.0,95.3,95.3,94.77,94.91,37400.0
2006-09-18 14:00:00,94.9,94.91,94.35,94.4,68700.0,94.9,94.91,94.35,94.4,68700.0
2006-09-18 14:30:00,94.4,94.47,94.17,94.27,83800.0,94.4,94.47,94.17,94.27,83800.0
2006-09-18 15:00:00,94.22,94.55,94.13,94.47,64800.0,94.22,94.55,94.13,94.47,64800.0
2006-09-18 15:30:00,94.47,94.72,94.08,94.1,151800.0,94.47,94.72,94.08,94.1,151800.0
2006-09-19 09:30:00,95.6,99.27,95.6,98.91,1048600.0,95.6,99.27,95.6,98.91,1048600.0
2006-09-19 10:00:00,98.91,99.75,97.59,98.9,671600.0,98.91,99.75,97.59,98.9,671600.0
2006-09-19 10:30:00,98.9,99.06,97.96,98.21,295500.0,98.9,99.06,97.96,98.21,295500.0
2006-09-19 11:00:00,98.13,99.17,98.05,98.79,293100.0,98.13,99.17,98.05,98.79,293100.0
2006-09-19 11:30:00,98.79,98.91,98.06,98.22,166800.0,98.79,98.91,98.06,98.22,166800.0
2006-09-19 12:00:00,98.2,98.43,98.1,98.16,102500.0,98.2,98.43,98.1,98.16,102500.0
2006-09-19 12:30:00,98.15,99.48,98.15,99.34,132000.0,98.15,99.48,98.15,99.34,132000.0
2006-09-19 13:00:00,99.31,99.32,98.72,98.83,173100.0,99.31,99.32,98.72,98.83,173100.0
2006-09-19 13:30:00,98.84,99.24,98.48,98.57,145500.0,98.84,99.24,98.48,98.57,145500.0
2006-09-19 14:00:00,98.53,99.02,98.44,98.79,207800.0,98.53,99.02,98.44,98.79,207800.0
2006-09-19 14:30:00,98.81,99.0,98.72,98.81,163400.0,98.81,99.0,98.72,98.81,163400.0
2006-09-19 15:00:00,98.81,99.24,98.7,99.15,161900.0,98.81,99.24,98.7,99.15,161900.0
2006-09-19 15:30:00,99.14,99.32,98.4,98.64,226200.0,99.14,99.32,98.4,98.64,226200.0
2006-09-20 09:30:00,99.79,99.8,98.82,99.01,384200.0,99.79,99.8,98.82,99.01,384200.0
2006-09-20 10:00:00,98.99,99.64,98.89,99.61,192900.0,98.99,99.64,98.89,99.61,192900.0
2006-09-20 10:30:00,99.64,99.74,98.99,99.5,133800.0,99.64,99.74,98.99,99.5,133800.0
2006-09-20 11:00:00,99.5,100.2,99.31,99.69,205500.0,99.5,100.2,99.31,99.69,205500.0
2006-09-20 11:30:00,99.67,99.88,99.58,99.81,71200.0,99.67,99.88,99.58,99.81,71200.0
2006-09-20 12:00:00,99.81,100.2,99.71,100.0,155200.0,99.81,100.2,99.71,100.0,155200.0
2006-09-20 12:30:00,100.0,100.49,99.77,99.77,87100.0,100.0,100.49,99.77,99.77,87100.0
2006-09-20 13:00:00,99.78,100.3,99.78,100.3,83900.0,99.78,100.3,99.78,100.3,83900.0
2006-09-20 13:30:00,100.29,101.2,100.14,100.85,102700.0,100.29,101.2,100.14,100.85,102700.0
2006-09-20 14:00:00,100.84,101.1,100.5,100.87,102000.0,100.84,101.1,100.5,100.87,102000.0
2006-09-20 14:30:00,100.88,101.72,100.71,101.25,144000.0,100.88,101.72,100.71,101.25,144000.0
2006-09-20 15:00:00,101.25,101.34,100.91,100.98,153200.0,101.25,101.34,100.91,100.98,153200.0
2006-09-20 15:30:00,100.98,101.34,100.93,101.24,182500.0,100.98,101.34,100.93,101.24,182500.0
2006-09-21 09:30:00,101.98,102.25,100.55,101.08,134900.0,101.98,102.25,100.55,101.08,134900.0
2006-09-21 10:00:00,101.05,101.1,100.5,100.63,90100.0,101.05,101.1,100.5,100.63,90100.0
2006-09-21 10:30:00,100.56,101.11,100.38,100.91,95700.0,100.56,101.11,100.38,100.91,95700.0
2006-09-21 11:00:00,100.83,101.31,100.65,100.82,92700.0,100.83,101.31,100.65,100.82,92700.0
2006-09-21 11:30:00,100.81,101.38,100.68,101.14,60900.0,100.81,101.38,100.68,101.14,60900.0
2006-09-21 12:00:00,101.15,101.25,100.59,100.81,65600.0,101.15,101.25,100.59,100.81,65600.0
2006-09-21 12:30:00,100.91,101.06,100.81,101.0,45200.0,100.91,101.06,100.81,101.0,45200.0
2006-09-21 13:00:00,100.94,101.0,100.59,100.68,43600.0,100.94,101.0,100.59,100.68,43600.0
2006-09-21 13:30:00,100.68,100.82,100.51,100.61,52700.0,100.68,100.82,100.51,100.61,52700.0
2006-09-21 14:00:00,100.67,100.89,100.5,100.53,45500.0,100.67,100.89,100.5,100.53,45500.0
2006-09-21 14:30:00,100.53,100.72,100.35,100.4,38000.0,100.53,100.72,100.35,100.4,38000.0
2006-09-21 15:00:00,100.4,100.54,100.12,100.18,64800.0,100.4,100.54,100.12,100.18,64800.0
2006-09-21 15:30:00,100.19,100.41,100.1,100.21,94900.0,100.19,100.41,100.1,100.21,94900.0
2006-09-22 09:30:00,99.65,101.17,99.32,100.3,91400.0,99.65,101.17,99.32,100.3,91400.0
2006-09-22 10:00:00,100.32,100.5,99.28,99.74,94900.0,100.32,100.5,99.28,99.74,94900.0
2006-09-22 10:30:00,99.71,99.87,99.57,99.57,36200.0,99.71,99.87,99.57,99.57,36200.0
2006-09-22 11:00:00,99.55,100.32,99.53,100.32,35500.0,99.55,100.32,99.53,100.32,35500.0
2006-09-22 11:30:00,100.35,100.57,100.26,100.31,35500.0,100.35,100.57,100.26,100.31,35500.0
2006-09-22 12:00:00,100.33,100.36,100.03,100.2,21300.0,100.33,100.36,100.03,100.2,21300.0
2006-09-22 12:30:00,100.2,100.37,100.0,100.28,23600.0,100.2,100.37,100.0,100.28,23600.0
2006-09-22 13:00:00,100.29,100.55,100.21,100.33,44700.0,100.29,100.55,100.21,100.33,44700.0
2006-09-22 13:30:00,100.29,100.47,100.26,100.39,38500.0,100.29,100.47,100.26,100.39,38500.0
2006-09-22 14:00:00,100.38,100.47,100.19,100.36,18900.0,100.38,100.47,100.19,100.36,18900.0
2006-09-22 14:30:00,100.34,100.51,100.25,100.36,26900.0,100.34,100.51,100.25,100.36,26900.0
2006-09-22 15:00:00,100.41,100.84,100.4,100.67,39200.0,100.41,100.84,100.4,100.67,39200.0
2006-09-22 15:30:00,100.68,100.84,100.66,100.68,45300.0,100.68,100.84,100.66,100.68,45300.0
2006-09-25 09:30:00,101.28,101.8,101.15,101.47,89600.0,101.28,101.8,101.15,101.47,89600.0
2006-09-25 10:00:00,101.45,101.66,101.21,101.52,74300.0,101.45,101.66,101.21,101.52,74300.0
2006-09-25 10:30:00,101.53,101.8,101.36,101.75,74000.0,101.53,101.8,101.36,101.75,74000.0
2006-09-25 11:00:00,101.72,102.06,101.39,101.8,60400.0,101.72,102.06,101.39,101.8,60400.0
2006-09-25 11:30:00,101.82,102.12,101.74,102.05,41500.0,101.82,102.12,101.74,102.05,41500.0
2006-09-25 12:00:00,102.08,103.16,101.72,102.91,87400.0,102.08,103.16,101.72,102.91,87400.0
2006-09-25 12:30:00,102.86,103.47,102.44,103.2,120200.0,102.86,103.47,102.44,103.2,120200.0
2006-09-25 13:00:00,103.2,103.31,102.49,102.53,45600.0,103.2,103.31,102.49,102.53,45600.0
2006-09-25 13:30:00,102.55,102.95,102.38,102.59,54800.0,102.55,102.95,102.38,102.59,54800.0
2006-09-25 14:00:00,102.59,102.84,102.55,102.78,46000.0,102.59,102.84,102.55,102.78,46000.0
2006-09-25 14:30:00,102.79,103.36,102.79,103.32,54900.0,102.79,103.36,102.79,103.32,54900.0
2006-09-25 15:00:00,103.36,103.48,103.05,103.43,82900.0,103.36,103.48,103.05,103.43,82900.0
2006-09-25 15:30:00,103.27,103.58,103.09,103.57,156100.0,103.27,103.58,103.09,103.57,156100.0
2006-09-26 09:30:00,103.45,103.78,103.2,103.73,112200.0,103.45,103.78,103.2,103.73,112200.0
2006-09-26 10:00:00,103.73,104.86,103.71,104.85,124200.0,103.73,104.86,103.71,104.85,124200.0
2006-09-26 10:30:00,104.85,104.98,104.49,104.98,116900.0,104.85,104.98,104.49,104.98,116900.0
2006-09-26 11:00:00,104.98,104.99,104.31,104.31,123500.0,104.98,104.99,104.31,104.31,123500.0
2006-09-26 11:30:00,104.32,104.32,103.48,103.48,123700.0,104.32,104.32,103.48,103.48,123700.0
2006-09-26 12:00:00,103.48,103.73,103.39,103.68,107000.0,103.48,103.73,103.39,103.68,107000.0
2006-09-26 12:30:00,103.68,103.81,103.45,103.61,64600.0,103.68,103.81,103.45,103.61,64600.0
2006-09-26 13:00:00,103.62,104.11,103.55,104.08,74700.0,103.62,104.11,103.55,104.08,74700.0
2006-09-26 13:30:00,104.09,104.19,103.72,104.1,47900.0,104.09,104.19,103.72,104.1,47900.0
2006-09-26 14:00:00,104.1,104.51,104.07,104.44,38600.0,104.1,104.51,104.07,104.44,38600.0
2006-09-26 14:30:00,104.43,104.65,103.84,103.9,113800.0,104.43,104.65,103.84,103.9,113800.0
2006-09-26 15:00:00,103.89,104.09,103.84,104.06,63800.0,103.89,104.09,103.84,104.06,63800.0
2006-09-26 15:30:00,104.06,104.27,103.93,104.14,98600.0,104.06,104.27,103.93,104.14,98600.0
2006-09-27 09:30:00,104.15,104.59,103.7,103.96,80300.0,104.15,104.59,103.7,103.96,80300.0
2006-09-27 10:00:00,103.96,104.61,103.96,104.26,86400.0,103.96,104.61,103.96,104.26,86400.0
2006-09-27 10:30:00,104.26,105.18,104.25,105.16,107800.0,104.26,105.18,104.25,105.16,107800.0
2006-09-27 11:00:00,105.2,105.41,104.92,105.36,97000.0,105.2,105.41,104.92,105.36,97000.0
2006-09-27 11:30:00,105.36,105.99,105.35,105.99,112500.0,105.36,105.99,105.35,105.99,112500.0
2006-09-27 12:00:00,105.92,105.95,105.3,105.32,83900.0,105.92,105.95,105.3,105.32,83900.0
2006-09-27 12:30:00,105.31,105.37,105.07,105.15,89500.0,105.31,105.37,105.07,105.15,89500.0
2006-09-27 13:00:00,105.13,105.66,105.13,105.59,75600.0,105.13,105.66,105.13,105.59,75600.0
2006-09-27 13:30:00,105.59,105.79,105.53,105.73,75200.0,105.59,105.79,105.53,105.73,75200.0
2006-09-27 14:00:00,105.73,105.81,105.1,105.43,84800.0,105.73,105.81,105.1,105.43,84800.0
2006-09-27 14:30:00,105.43,105.57,105.2,105.35,89500.0,105.43,105.57,105.2,105.35,89500.0
2006-09-27 15:00:00,105.35,105.41,104.9,105.09,131100.0,105.35,105.41,104.9,105.09,131100.0
2006-09-27 15:30:00,105.1,105.57,105.09,105.47,155400.0,105.1,105.57,105.09,105.47,155400.0
2006-09-28 09:30:00,102.9,104.89,102.5,104.01,305800.0,102.9,104.89,102.5,104.01,305800.0
2006-09-28 10:00:00,104.08,104.36,103.98,104.05,117300.0,104.08,104.36,103.98,104.05,117300.0
2006-09-28 10:30:00,104.01,104.09,103.36,103.45,98500.0,104.01,104.09,103.36,103.45,98500.0
2006-09-28 11:00:00,103.45,104.06,103.3,103.41,131400.0,103.45,104.06,103.3,103.41,131400.0
2006-09-28 11:30:00,103.38,103.54,102.98,103.01,97700.0,103.38,103.54,102.98,103.01,97700.0
2006-09-28 12:00:00,103.02,103.09,102.88,102.89,84200.0,103.02,103.09,102.88,102.89,84200.0
2006-09-28 12:30:00,102.91,103.1,102.88,103.0,37700.0,102.91,103.1,102.88,103.0,37700.0
2006-09-28 13:00:00,102.99,103.29,102.62,103.04,73900.0,102.99,103.29,102.62,103.04,73900.0
2006-09-28 13:30:00,103.04,103.36,102.72,103.36,47200.0,103.04,103.36,102.72,103.36,47200.0
2006-09-28 14:00:00,103.36,103.7,103.31,103.65,90800.0,103.36,103.7,103.31,103.65,90800.0
2006-09-28 14:30:00,103.65,104.0,103.49,103.92,47900.0,103.65,104.0,103.49,103.92,47900.0
2006-09-28 15:00:00,103.94,104.04,103.76,103.99,70200.0,103.94,104.04,103.76,103.99,70200.0
2006-09-28 15:30:00,103.99,104.34,103.92,104.19,129200.0,103.99,104.34,103.92,104.19,129200.0
2006-09-29 09:30:00,103.99,104.0,102.92,103.08,108600.0,103.99,104.0,102.92,103.08,108600.0
2006-09-29 10:00:00,103.18,103.48,102.92,103.26,50800.0,103.18,103.48,102.92,103.26,50800.0
2006-09-29 10:30:00,103.23,103.29,102.99,103.25,23100.0,103.23,103.29,102.99,103.25,23100.0
2006-09-29 11:00:00,103.28,103.46,103.16,103.42,29800.0,103.28,103.46,103.16,103.42,29800.0
2006-09-29 11:30:00,103.4,103.55,103.26,103.39,34500.0,103.4,103.55,103.26,103.39,34500.0
2006-09-29 12:00:00,103.37,103.53,103.35,103.51,28100.0,103.37,103.53,103.35,103.51,28100.0
2006-09-29 12:30:00,103.48,103.48,103.25,103.32,74800.0,103.48,103.48,103.25,103.32,74800.0
2006-09-29 13:00:00,103.33,103.38,103.16,103.18,26100.0,103.33,103.38,103.16,103.18,26100.0
2006-09-29 13:30:00,103.18,103.32,103.06,103.07,21400.0,103.18,103.32,103.06,103.07,21400.0
2006-09-29 14:00:00,103.07,103.13,102.9,103.1,40600.0,103.07,103.13,102.9,103.1,40600.0
2006-09-29 14:30:00,103.1,103.13,102.7,102.74,44300.0,103.1,103.13,102.7,102.74,44300.0
2006-09-29 15:00:00,102.73,103.16,102.57,103.03,55900.0,102.73,103.16,102.57,103.03,55900.0
2006-09-29 15:30:00,103.03,103.15,102.8,103.0,126200.0,103.03,103.15,102.8,103.0,126200.0
2006-10-02 09:30:00,103.3,103.3,102.59,102.9,40200.0,103.3,103.3,102.59,102.9,40200.0
2006-10-02 10:00:00,102.88,103.2,102.72,103.1,45000.0,102.88,103.2,102.72,103.1,45000.0
2006-10-02 10:30:00,103.17,103.5,102.98,103.49,37900.0,103.17,103.5,102.98,103.49,37900.0
2006-10-02 11:00:00,103.48,103.53,103.13,103.45,39400.0,103.48,103.53,103.13,103.45,39400.0
2006-10-02 11:30:00,103.47,104.2,103.47,103.88,48400.0,103.47,104.2,103.47,103.88,48400.0
2006-10-02 12:00:00,103.89,104.14,103.87,103.99,33800.0,103.89,104.14,103.87,103.99,33800.0
2006-10-02 12:30:00,103.98,104.5,103.97,103.98,46900.0,103.98,104.5,103.97,103.98,46900.0
2006-10-02 13:00:00,103.98,104.22,103.81,103.83,34300.0,103.98,104.22,103.81,103.83,34300.0
2006-10-02 13:30:00,103.85,103.92,103.48,103.5,54900.0,103.85,103.92,103.48,103.5,54900.0
2006-10-02 14:00:00,103.51,103.72,103.39,103.56,41300.0,103.51,103.72,103.39,103.56,41300.0
2006-10-02 14:30:00,103.53,103.64,103.43,103.6,38400.0,103.53,103.64,103.43,103.6,38400.0
2006-10-02 15:00:00,103.61,103.91,103.41,103.91,59800.0,103.61,103.91,103.41,103.91,59800.0
2006-10-02 15:30:00,103.91,104.2,103.77,104.13,84000.0,103.91,104.2,103.77,104.13,84000.0
2006-10-03 09:30:00,104.29,104.92,103.87,104.81,69700.0,104.29,104.92,103.87,104.81,69700.0
2006-10-03 10:00:00,104.81,104.81,104.45,104.63,55800.0,104.81,104.81,104.45,104.63,55800.0
2006-10-03 10:30:00,104.67,104.95,104.38,104.8,42700.0,104.67,104.95,104.38,104.8,42700.0
2006-10-03 11:00:00,104.63,105.45,104.56,105.29,51300.0,104.63,105.45,104.56,105.29,51300.0
2006-10-03 11:30:00,105.28,105.44,104.85,104.88,67400.0,105.28,105.44,104.85,104.88,67400.0
2006-10-03 12:00:00,104.91,105.73,104.91,105.65,66100.0,104.91,105.73,104.91,105.65,66100.0
2006-10-03 12:30:00,105.67,105.76,105.34,105.37,48300.0,105.67,105.76,105.34,105.37,48300.0
2006-10-03 13:00:00,105.37,105.55,105.3,105.32,31100.0,105.37,105.55,105.3,105.32,31100.0
2006-10-03 13:30:00,105.34,105.43,105.07,105.23,26300.0,105.34,105.43,105.07,105.23,26300.0
2006-10-03 14:00:00,105.23,105.81,105.23,105.43,46500.0,105.23,105.81,105.23,105.43,46500.0
2006-10-03 14:30:00,105.42,105.72,105.42,105.59,44800.0,105.42,105.72,105.42,105.59,44800.0
2006-10-03 15:00:00,105.6,105.89,105.59,105.68,57800.0,105.6,105.89,105.59,105.68,57800.0
2006-10-03 15:30:00,105.68,105.79,105.48,105.69,112200.0,105.68,105.79,105.48,105.69,112200.0
2006-10-04 09:30:00,105.84,106.36,104.88,106.2,85000.0,105.84,106.36,104.88,106.2,85000.0
2006-10-04 10:00:00,106.18,106.25,105.49,105.71,52700.0,106.18,106.25,105.49,105.71,52700.0
2006-10-04 10:30:00,105.74,106.28,105.62,106.06,33800.0,105.74,106.28,105.62,106.06,33800.0
2006-10-04 11:00:00,106.07,106.94,106.04,106.89,47900.0,106.07,106.94,106.04,106.89,47900.0
2006-10-04 11:30:00,106.89,107.45,106.59,106.73,70800.0,106.89,107.45,106.59,106.73,70800.0
2006-10-04 12:00:00,106.71,106.71,106.11,106.67,39600.0,106.71,106.71,106.11,106.67,39600.0
2006-10-04 12:30:00,106.67,106.7,106.08,106.38,40800.0,106.67,106.7,106.08,106.38,40800.0
2006-10-04 13:00:00,106.34,106.38,106.16,106.33,22000.0,106.34,106.38,106.16,106.33,22000.0
2006-10-04 13:30:00,106.38,106.77,106.38,106.58,24300.0,106.38,106.77,106.38,106.58,24300.0
2006-10-04 14:00:00,106.58,107.33,106.58,107.18,38800.0,106.58,107.33,106.58,107.18,38800.0
2006-10-04 14:30:00,107.18,107.27,107.07,107.2,48300.0,107.18,107.27,107.07,107.2,48300.0
2006-10-04 15:00:00,107.2,107.4,106.85,107.35,61800.0,107.2,107.4,106.85,107.35,61800.0
2006-10-04 15:30:00,107.33,108.04,107.24,108.04,149200.0,107.33,108.04,107.24,108.04,149200.0
2006-10-05 09:30:00,107.7,107.75,106.95,107.54,59300.0,107.7,107.75,106.95,107.54,59300.0
2006-10-05 10:00:00,107.52,107.52,106.45,106.67,56500.0,107.52,107.52,106.45,106.67,56500.0
2006-10-05 10:30:00,106.64,107.27,106.37,107.21,63200.0,106.64,107.27,106.37,107.21,63200.0
2006-10-05 11:00:00,107.2,107.2,106.45,106.67,50100.0,107.2,107.2,106.45,106.67,50100.0
2006-10-05 11:30:00,106.63,107.2,106.61,107.2,52000.0,106.63,107.2,106.61,107.2,52000.0
2006-10-05 12:00:00,107.22,107.3,106.43,106.43,33500.0,107.22,107.3,106.43,106.43,33500.0
2006-10-05 12:30:00,106.45,106.63,106.29,106.61,39700.0,106.45,106.63,106.29,106.61,39700.0
2006-10-05 13:00:00,106.63,107.43,106.63,107.34,33400.0,106.63,107.43,106.63,107.34,33400.0
2006-10-05 13:30:00,107.33,107.62,107.2,107.3,53000.0,107.33,107.62,107.2,107.3,53000.0
2006-10-05 14:00:00,107.36,107.54,107.14,107.45,35300.0,107.36,107.54,107.14,107.45,35300.0
2006-10-05 14:30:00,107.46,107.82,107.45,107.76,36900.0,107.46,107.82,107.45,107.76,36900.0
2006-10-05 15:00:00,107.77,108.1,107.59,108.01,55900.0,107.77,108.1,107.59,108.01,55900.0
2006-10-05 15:30:00,108.02,108.17,107.81,108.16,88900.0,108.02,108.17,107.81,108.16,88900.0
2006-10-06 09:30:00,107.8,107.81,106.51,106.7,86600.0,107.8,107.81,106.51,106.7,86600.0
2006-10-06 10:00:00,106.7,106.76,106.08,106.28,70600.0,106.7,106.76,106.08,106.28,70600.0
2006-10-06 10:30:00,106.27,107.47,106.21,107.47,41100.0,106.27,107.47,106.21,107.47,41100.0
2006-10-06 11:00:00,107.41,107.56,106.73,107.34,35100.0,107.41,107.56,106.73,107.34,35100.0
2006-10-06 11:30:00,107.4,107.61,106.7,106.94,39400.0,107.4,107.61,106.7,106.94,39400.0
2006-10-06 12:00:00,106.93,107.15,106.51,106.64,40900.0,106.93,107.15,106.51,106.64,40900.0
2006-10-06 12:30:00,106.65,106.88,106.57,106.83,34800.0,106.65,106.88,106.57,106.83,34800.0
2006-10-06 13:00:00,106.87,106.94,106.54,106.55,18300.0,106.87,106.94,106.54,106.55,18300.0
2006-10-06 13:30:00,106.54,107.34,106.52,107.25,13900.0,106.54,107.34,106.52,107.25,13900.0
2006-10-06 14:00:00,107.25,107.28,107.04,107.28,15900.0,107.25,107.28,107.04,107.28,15900.0
2006-10-06 14:30:00,107.28,107.31,107.12,107.2,19400.0,107.28,107.31,107.12,107.2,19400.0
2006-10-06 15:00:00,107.2,107.32,107.08,107.23,30400.0,107.2,107.32,107.08,107.23,30400.0
2006-10-06 15:30:00,107.23,107.58,107.14,107.5,76700.0,107.23,107.58,107.14,107.5,76700.0
2006-10-09 09:30:00,107.26,107.27,106.55,107.18,26900.0,107.26,107.27,106.55,107.18,26900.0
2006-10-09 10:00:00,107.21,107.22,106.69,106.78,29500.0,107.21,107.22,106.69,106.78,29500.0
2006-10-09 10:30:00,106.7,107.0,106.53,106.92,26100.0,106.7,107.0,106.53,106.92,26100.0
2006-10-09 11:00:00,106.95,107.53,106.87,107.5,17600.0,106.95,107.53,106.87,107.5,17600.0
2006-10-09 11:30:00,107.5,107.75,107.18,107.18,31800.0,107.5,107.75,107.18,107.18,31800.0
2006-10-09 12:00:00,107.14,107.5,107.14,107.34,16500.0,107.14,107.5,107.14,107.34,16500.0
2006-10-09 12:30:00,107.35,107.6,107.35,107.47,40300.0,107.35,107.6,107.35,107.47,40300.0
2006-10-09 13:00:00,107.46,107.92,107.45,107.88,11100.0,107.46,107.92,107.45,107.88,11100.0
2006-10-09 13:30:00,107.86,107.88,107.73,107.73,6700.0,107.86,107.88,107.73,107.73,6700.0
2006-10-09 14:00:00,107.72,108.06,107.72,108.06,22100.0,107.72,108.06,107.72,108.06,22100.0
2006-10-09 14:30:00,108.06,108.64,108.02,108.54,155000.0,108.06,108.64,108.02,108.54,155000.0
2006-10-09 15:00:00,108.51,108.51,108.21,108.27,22800.0,108.51,108.51,108.21,108.27,22800.0
2006-10-09 15:30:00,108.27,108.52,108.13,108.34,52300.0,108.27,108.52,108.13,108.34,52300.0
2006-10-10 09:30:00,108.55,108.77,108.25,108.57,58400.0,108.55,108.77,108.25,108.57,58400.0
2006-10-10 10:00:00,108.59,108.7,108.13,108.14,44100.0,108.59,108.7,108.13,108.14,44100.0
2006-10-10 10:30:00,108.18,108.5,108.05,108.14,32900.0,108.18,108.5,108.05,108.14,32900.0
2006-10-10 11:00:00,108.11,108.76,108.0,108.76,70500.0,108.11,108.76,108.0,108.76,70500.0
2006-10-10 11:30:00,108.74,108.81,108.33,108.78,27100.0,108.74,108.81,108.33,108.78,27100.0
2006-10-10 12:00:00,108.75,108.76,108.37,108.48,23500.0,108.75,108.76,108.37,108.48,23500.0
2006-10-10 12:30:00,108.48,108.75,108.31,108.62,38900.0,108.48,108.75,108.31,108.62,38900.0
2006-10-10 13:00:00,108.63,108.66,108.38,108.58,30000.0,108.63,108.66,108.38,108.58,30000.0
2006-10-10 13:30:00,108.52,108.83,108.43,108.81,47100.0,108.52,108.83,108.43,108.81,47100.0
2006-10-10 14:00:00,108.77,108.93,108.68,108.83,32100.0,108.77,108.93,108.68,108.83,32100.0
2006-10-10 14:30:00,108.84,109.15,108.84,109.0,51900.0,108.84,109.15,108.84,109.0,51900.0
2006-10-10 15:00:00,109.0,109.18,108.87,109.09,34300.0,109.0,109.18,108.87,109.09,34300.0
2006-10-10 15:30:00,109.06,109.25,108.97,109.03,58400.0,109.06,109.25,108.97,109.03,58400.0
2006-10-11 09:30:00,109.03,109.03,107.81,108.72,77100.0,109.03,109.03,107.81,108.72,77100.0
2006-10-11 10:00:00,108.73,108.9,108.53,108.7,56500.0,108.73,108.9,108.53,108.7,56500.0
2006-10-11 10:30:00,108.79,108.94,108.53,108.53,44300.0,108.79,108.94,108.53,108.53,44300.0
2006-10-11 11:00:00,108.52,108.59,108.28,108.38,42300.0,108.52,108.59,108.28,108.38,42300.0
2006-10-11 11:30:00,108.36,108.86,108.36,108.72,18200.0,108.36,108.86,108.36,108.72,18200.0
2006-10-11 12:00:00,108.72,108.85,108.59,108.6,48000.0,108.72,108.85,108.59,108.6,48000.0
2006-10-11 12:30:00,108.6,108.84,108.5,108.73,21500.0,108.6,108.84,108.5,108.73,21500.0
2006-10-11 13:00:00,108.71,108.78,108.48,108.53,23900.0,108.71,108.78,108.48,108.53,23900.0
2006-10-11 13:30:00,108.5,108.65,108.44,108.65,20400.0,108.5,108.65,108.44,108.65,20400.0
2006-10-11 14:00:00,108.58,108.65,108.1,108.25,32100.0,108.58,108.65,108.1,108.25,32100.0
2006-10-11 14:30:00,108.21,108.23,107.65,108.14,32800.0,108.21,108.23,107.65,108.14,32800.0
2006-10-11 15:00:00,108.06,108.2,107.94,108.02,20400.0,108.06,108.2,107.94,108.02,20400.0
2006-10-11 15:30:00,108.03,108.55,108.03,108.34,31900.0,108.03,108.55,108.03,108.34,31900.0
2006-10-12 09:30:00,108.7,109.15,108.59,108.99,56000.0,108.7,109.15,108.59,108.99,56000.0
2006-10-12 10:00:00,108.85,109.01,108.61,108.71,44400.0,108.85,109.01,108.61,108.71,44400.0
2006-10-12 10:30:00,108.78,108.81,108.37,108.63,52500.0,108.78,108.81,108.37,108.63,52500.0
2006-10-12 11:00:00,108.6,109.1,108.53,109.1,46900.0,108.6,109.1,108.53,109.1,46900.0
2006-10-12 11:30:00,109.09,109.34,108.95,109.2,74100.0,109.09,109.34,108.95,109.2,74100.0
2006-10-12 12:00:00,109.18,109.2,108.77,108.82,55500.0,109.18,109.2,108.77,108.82,55500.0
2006-10-12 12:30:00,108.82,109.0,108.71,108.86,28100.0,108.82,109.0,108.71,108.86,28100.0
2006-10-12 13:00:00,108.87,108.91,108.59,108.8,28700.0,108.87,108.91,108.59,108.8,28700.0
2006-10-12 13:30:00,108.8,108.85,108.73,108.76,25500.0,108.8,108.85,108.73,108.76,25500.0
2006-10-12 14:00:00,108.76,109.23,108.76,109.13,42300.0,108.76,109.23,108.76,109.13,42300.0
2006-10-12 14:30:00,109.1,109.14,108.87,109.09,38700.0,109.1,109.14,108.87,109.09,38700.0
2006-10-12 15:00:00,109.14,109.48,109.01,109.34,66700.0,109.14,109.48,109.01,109.34,66700.0
2006-10-12 15:30:00,109.34,109.58,109.13,109.57,101900.0,109.34,109.58,109.13,109.57,101900.0
2006-10-13 09:30:00,109.4,109.45,108.47,108.8,86200.0,109.4,109.45,108.47,108.8,86200.0
2006-10-13 10:00:00,108.75,108.83,108.26,108.44,83400.0,108.75,108.83,108.26,108.44,83400.0
2006-10-13 10:30:00,108.51,109.05,108.42,108.94,23400.0,108.51,109.05,108.42,108.94,23400.0
2006-10-13 11:00:00,108.96,108.97,108.63,108.64,33900.0,108.96,108.97,108.63,108.64,33900.0
2006-10-13 11:30:00,108.64,108.74,108.47,108.5,19400.0,108.64,108.74,108.47,108.5,19400.0
2006-10-13 12:00:00,108.54,108.57,108.33,108.43,31200.0,108.54,108.57,108.33,108.43,31200.0
2006-10-13 12:30:00,108.44,108.75,108.4,108.63,18900.0,108.44,108.75,108.4,108.63,18900.0
2006-10-13 13:00:00,108.63,108.64,108.36,108.56,53600.0,108.63,108.64,108.36,108.56,53600.0
2006-10-13 13:30:00,108.59,108.71,108.56,108.7,7400.0,108.59,108.71,108.56,108.7,7400.0
2006-10-13 14:00:00,108.77,108.79,108.55,108.56,23300.0,108.77,108.79,108.55,108.56,23300.0
2006-10-13 14:30:00,108.51,108.57,108.4,108.4,28600.0,108.51,108.57,108.4,108.4,28600.0
2006-10-13 15:00:00,108.35,108.8,108.35,108.76,30800.0,108.35,108.8,108.35,108.76,30800.0
2006-10-13 15:30:00,108.76,108.95,108.74,108.84,38100.0,108.76,108.95,108.74,108.84,38100.0
2006-10-16 09:30:00,108.97,109.3,108.58,108.97,43000.0,108.97,109.3,108.58,108.97,43000.0
2006-10-16 10:00:00,109.01,109.14,108.6,108.94,46800.0,109.01,109.14,108.6,108.94,46800.0
2006-10-16 10:30:00,109.01,109.03,108.81,108.89,21800.0,109.01,109.03,108.81,108.89,21800.0
2006-10-16 11:00:00,108.91,109.08,108.75,108.83,21700.0,108.91,109.08,108.75,108.83,21700.0
2006-10-16 11:30:00,108.83,108.84,108.49,108.6,47800.0,108.83,108.84,108.49,108.6,47800.0
2006-10-16 12:00:00,108.6,108.69,108.49,108.56,51200.0,108.6,108.69,108.49,108.56,51200.0
2006-10-16 12:30:00,108.55,108.82,108.45,108.75,43900.0,108.55,108.82,108.45,108.75,43900.0
2006-10-16 13:00:00,108.79,108.88,108.67,108.81,28400.0,108.79,108.88,108.67,108.81,28400.0
2006-10-16 13:30:00,108.83,109.19,108.83,109.05,34700.0,108.83,109.19,108.83,109.05,34700.0
2006-10-16 14:00:00,109.01,109.01,108.7,108.81,67900.0,109.01,109.01,108.7,108.81,67900.0
2006-10-16 14:30:00,108.86,108.91,108.78,108.85,26200.0,108.86,108.91,108.78,108.85,26200.0
2006-10-16 15:00:00,108.84,109.03,108.75,108.91,46100.0,108.84,109.03,108.75,108.91,46100.0
2006-10-16 15:30:00,108.89,109.05,108.86,109.0,45900.0,108.89,109.05,108.86,109.0,45900.0
2006-10-17 09:30:00,108.96,109.68,108.96,109.25,83100.0,108.96,109.68,108.96,109.25,83100.0
2006-10-17 10:00:00,109.23,109.69,109.17,109.52,100200.0,109.23,109.69,109.17,109.52,100200.0
2006-10-17 10:30:00,109.5,109.78,109.38,109.53,55300.0,109.5,109.78,109.38,109.53,55300.0
2006-10-17 11:00:00,109.49,109.65,109.3,109.39,50700.0,109.49,109.65,109.3,109.39,50700.0
2006-10-17 11:30:00,109.38,109.71,109.38,109.63,39700.0,109.38,109.71,109.38,109.63,39700.0
2006-10-17 12:00:00,109.63,110.05,109.59,109.95,57600.0,109.63,110.05,109.59,109.95,57600.0
2006-10-17 12:30:00,109.96,110.13,109.73,110.1,44800.0,109.96,110.13,109.73,110.1,44800.0
2006-10-17 13:00:00,110.11,110.39,110.0,110.35,58600.0,110.11,110.39,110.0,110.35,58600.0
2006-10-17 13:30:00,110.33,110.7,110.21,110.67,67100.0,110.33,110.7,110.21,110.67,67100.0
2006-10-17 14:00:00,110.67,111.0,109.88,109.94,92500.0,110.67,111.0,109.88,109.94,92500.0
2006-10-17 14:30:00,109.99,110.44,109.93,110.17,53500.0,109.99,110.44,109.93,110.17,53500.0
2006-10-17 15:00:00,110.12,110.27,109.96,110.0,90700.0,110.12,110.27,109.96,110.0,90700.0
2006-10-17 15:30:00,110.0,110.42,109.92,110.38,141900.0,110.0,110.42,109.92,110.38,141900.0
2006-10-18 09:30:00,110.75,112.25,110.75,111.51,129300.0,110.75,112.25,110.75,111.51,129300.0
2006-10-18 10:00:00,111.55,111.96,111.25,111.35,71500.0,111.55,111.96,111.25,111.35,71500.0
2006-10-18 10:30:00,111.31,111.31,110.55,110.88,40900.0,111.31,111.31,110.55,110.88,40900.0
2006-10-18 11:00:00,110.83,110.99,110.37,110.89,39700.0,110.83,110.99,110.37,110.89,39700.0
2006-10-18 11:30:00,110.91,111.03,110.59,110.78,23800.0,110.91,111.03,110.59,110.78,23800.0
2006-10-18 12:00:00,110.75,110.94,110.71,110.91,27300.0,110.75,110.94,110.71,110.91,27300.0
2006-10-18 12:30:00,110.91,111.36,110.91,111.25,33400.0,110.91,111.36,110.91,111.25,33400.0
2006-10-18 13:00:00,111.24,112.05,111.0,111.04,121200.0,111.24,112.05,111.0,111.04,121200.0
2006-10-18 13:30:00,111.08,111.33,110.89,111.33,31600.0,111.08,111.33,110.89,111.33,31600.0
2006-10-18 14:00:00,111.32,111.44,110.94,111.13,36900.0,111.32,111.44,110.94,111.13,36900.0
2006-10-18 14:30:00,111.14,111.68,111.13,111.64,33800.0,111.14,111.68,111.13,111.64,33800.0
2006-10-18 15:00:00,111.61,111.73,111.41,111.54,44000.0,111.61,111.73,111.41,111.54,44000.0
2006-10-18 15:30:00,111.54,111.71,111.53,111.61,48500.0,111.54,111.71,111.53,111.61,48500.0
2006-10-19 09:30:00,112.1,112.75,111.98,112.65,135300.0,112.1,112.75,111.98,112.65,135300.0
2006-10-19 10:00:00,112.64,113.16,112.37,112.51,81800.0,112.64,113.16,112.37,112.51,81800.0
2006-10-19 10:30:00,112.48,112.49,112.1,112.15,36200.0,112.48,112.49,112.1,112.15,36200.0
2006-10-19 11:00:00,112.16,112.16,111.65,111.79,29800.0,112.16,112.16,111.65,111.79,29800.0
2006-10-19 11:30:00,111.8,111.94,111.67,111.76,15500.0,111.8,111.94,111.67,111.76,15500.0
2006-10-19 12:00:00,111.72,111.9,111.42,111.51,46800.0,111.72,111.9,111.42,111.51,46800.0
2006-10-19 12:30:00,111.52,111.65,111.4,111.59,49300.0,111.52,111.65,111.4,111.59,49300.0
2006-10-19 13:00:00,111.63,112.01,111.51,111.92,29100.0,111.63,112.01,111.51,111.92,29100.0
2006-10-19 13:30:00,111.94,111.97,111.7,111.91,14600.0,111.94,111.97,111.7,111.91,14600.0
2006-10-19 14:00:00,111.91,112.44,111.91,112.44,46800.0,111.91,112.44,111.91,112.44,46800.0
2006-10-19 14:30:00,112.44,112.55,112.25,112.55,29300.0,112.44,112.55,112.25,112.55,29300.0
2006-10-19 15:00:00,112.54,112.54,112.27,112.34,42900.0,112.54,112.54,112.27,112.34,42900.0
2006-10-19 15:30:00,112.34,112.57,112.28,112.38,81300.0,112.34,112.57,112.28,112.38,81300.0
2006-10-20 09:30:00,113.1,113.28,111.42,111.99,163400.0,113.1,113.28,111.42,111.99,163400.0
2006-10-20 10:00:00,112.02,112.06,111.31,111.95,33600.0,112.02,112.06,111.31,111.95,33600.0
2006-10-20 10:30:00,111.93,112.4,111.78,112.18,29200.0,111.93,112.4,111.78,112.18,29200.0
2006-10-20 11:00:00,112.21,112.46,112.16,112.46,14100.0,112.21,112.46,112.16,112.46,14100.0
2006-10-20 11:30:00,112.46,112.71,112.42,112.56,16100.0,112.46,112.71,112.42,112.56,16100.0
2006-10-20 12:00:00,112.55,112.56,112.09,112.09,16000.0,112.55,112.56,112.09,112.09,16000.0
2006-10-20 12:30:00,112.09,112.16,111.95,111.98,20300.0,112.09,112.16,111.95,111.98,20300.0
2006-10-20 13:00:00,111.97,112.05,111.87,111.9,20000.0,111.97,112.05,111.87,111.9,20000.0
2006-10-20 13:30:00,111.94,112.02,111.79,112.0,16000.0,111.94,112.02,111.79,112.0,16000.0
2006-10-20 14:00:00,111.96,112.05,111.81,112.0,17600.0,111.96,112.05,111.81,112.0,17600.0
2006-10-20 14:30:00,112.0,112.03,111.85,111.97,19800.0,112.0,112.03,111.85,111.97,19800.0
2006-10-20 15:00:00,111.97,112.27,111.86,112.27,30700.0,111.97,112.27,111.86,112.27,30700.0
2006-10-20 15:30:00,112.27,112.36,112.06,112.22,49200.0,112.27,112.36,112.06,112.22,49200.0
2006-10-23 09:30:00,112.22,113.2,112.02,113.01,75500.0,112.22,113.2,112.02,113.01,75500.0
2006-10-23 10:00:00,113.09,113.91,112.97,113.89,103500.0,113.09,113.91,112.97,113.89,103500.0
2006-10-23 10:30:00,113.9,114.14,113.84,113.95,78000.0,113.9,114.14,113.84,113.95,78000.0
2006-10-23 11:00:00,113.95,114.27,113.95,114.27,46000.0,113.95,114.27,113.95,114.27,46000.0
2006-10-23 11:30:00,114.28,114.43,114.13,114.25,50100.0,114.28,114.43,114.13,114.25,50100.0
2006-10-23 12:00:00,114.25,114.56,114.03,114.25,61200.0,114.25,114.56,114.03,114.25,61200.0
2006-10-23 12:30:00,114.25,114.42,114.1,114.28,40800.0,114.25,114.42,114.1,114.28,40800.0
2006-10-23 13:00:00,114.27,114.42,114.11,114.27,46500.0,114.27,114.42,114.11,114.27,46500.0
2006-10-23 13:30:00,114.28,114.37,113.68,114.1,70500.0,114.28,114.37,113.68,114.1,70500.0
2006-10-23 14:00:00,114.11,114.12,113.82,114.01,41900.0,114.11,114.12,113.82,114.01,41900.0
2006-10-23 14:30:00,113.99,114.23,113.97,114.09,45200.0,113.99,114.23,113.97,114.09,45200.0
2006-10-23 15:00:00,114.08,114.13,113.93,114.0,70900.0,114.08,114.13,113.93,114.0,70900.0
2006-10-23 15:30:00,114.03,114.16,113.95,114.0,144900.0,114.03,114.16,113.95,114.0,144900.0
2006-10-24 09:30:00,113.8,114.0,113.22,113.99,55800.0,113.8,114.0,113.22,113.99,55800.0
2006-10-24 10:00:00,113.95,113.95,113.45,113.61,38500.0,113.95,113.95,113.45,113.61,38500.0
2006-10-24 10:30:00,113.6,113.6,113.0,113.3,31900.0,113.6,113.6,113.0,113.3,31900.0
2006-10-24 11:00:00,113.31,113.65,113.3,113.56,23300.0,113.31,113.65,113.3,113.56,23300.0
2006-10-24 11:30:00,113.55,113.68,113.37,113.45,12400.0,113.55,113.68,113.37,113.45,12400.0
2006-10-24 12:00:00,113.49,113.6,113.15,113.15,16600.0,113.49,113.6,113.15,113.15,16600.0
2006-10-24 12:30:00,113.2,113.2,112.74,112.8,26400.0,113.2,113.2,112.74,112.8,26400.0
2006-10-24 13:00:00,112.81,113.03,112.66,112.94,22400.0,112.81,113.03,112.66,112.94,22400.0
2006-10-24 13:30:00,112.98,113.05,112.83,112.93,52300.0,112.98,113.05,112.83,112.93,52300.0
2006-10-24 14:00:00,112.97,113.35,112.94,113.35,39600.0,112.97,113.35,112.94,113.35,39600.0
2006-10-24 14:30:00,113.37,113.37,113.1,113.24,24300.0,113.37,113.37,113.1,113.24,24300.0
2006-10-24 15:00:00,113.26,113.28,113.03,113.06,27800.0,113.26,113.28,113.03,113.06,27800.0
2006-10-24 15:30:00,113.05,113.36,113.03,113.26,74400.0,113.05,113.36,113.03,113.26,74400.0
2006-10-25 09:30:00,110.01,111.5,110.01,110.75,209600.0,110.01,111.5,110.01,110.75,209600.0
2006-10-25 10:00:00,110.78,110.79,109.75,109.76,183700.0,110.78,110.79,109.75,109.76,183700.0
2006-10-25 10:30:00,109.75,110.11,109.41,110.0,95000.0,109.75,110.11,109.41,110.0,95000.0
2006-10-25 11:00:00,110.0,110.16,109.59,109.67,66600.0,110.0,110.16,109.59,109.67,66600.0
2006-10-25 11:30:00,109.65,109.98,109.51,109.66,32800.0,109.65,109.98,109.51,109.66,32800.0
2006-10-25 12:00:00,109.66,109.7,109.06,109.11,74700.0,109.66,109.7,109.06,109.11,74700.0
2006-10-25 12:30:00,109.11,109.29,109.05,109.11,54900.0,109.11,109.29,109.05,109.11,54900.0
2006-10-25 13:00:00,109.11,109.17,108.91,108.98,50100.0,109.11,109.17,108.91,108.98,50100.0
2006-10-25 13:30:00,108.94,108.94,108.6,108.7,97500.0,108.94,108.94,108.6,108.7,97500.0
2006-10-25 14:00:00,108.72,109.1,108.37,108.57,102400.0,108.72,109.1,108.37,108.57,102400.0
2006-10-25 14:30:00,108.55,109.27,108.39,109.27,90800.0,108.55,109.27,108.39,109.27,90800.0
2006-10-25 15:00:00,109.27,109.75,109.21,109.58,81700.0,109.27,109.75,109.21,109.58,81700.0
2006-10-25 15:30:00,109.56,109.86,109.24,109.27,113400.0,109.56,109.86,109.24,109.27,113400.0
2006-10-26 09:30:00,109.7,110.4,109.49,110.39,54900.0,109.7,110.4,109.49,110.39,54900.0
2006-10-26 10:00:00,110.39,111.25,110.18,110.7,83600.0,110.39,111.25,110.18,110.7,83600.0
2006-10-26 10:30:00,110.7,110.99,110.45,110.88,42100.0,110.7,110.99,110.45,110.88,42100.0
2006-10-26 11:00:00,110.9,111.0,110.75,111.0,31900.0,110.9,111.0,110.75,111.0,31900.0
2006-10-26 11:30:00,111.0,111.38,111.0,111.33,31500.0,111.0,111.38,111.0,111.33,31500.0
2006-10-26 12:00:00,111.3,111.79,111.3,111.58,59400.0,111.3,111.79,111.3,111.58,59400.0
2006-10-26 12:30:00,111.58,111.58,111.34,111.5,33600.0,111.58,111.58,111.34,111.5,33600.0
2006-10-26 13:00:00,111.5,111.61,111.2,111.42,25500.0,111.5,111.61,111.2,111.42,25500.0
2006-10-26 13:30:00,111.51,111.76,111.44,111.45,18000.0,111.51,111.76,111.44,111.45,18000.0
2006-10-26 14:00:00,111.4,111.97,111.4,111.93,35200.0,111.4,111.97,111.4,111.93,35200.0
2006-10-26 14:30:00,111.97,112.06,111.66,111.82,50200.0,111.97,112.06,111.66,111.82,50200.0
2006-10-26 15:00:00,111.82,112.01,111.53,111.86,66200.0,111.82,112.01,111.53,111.86,66200.0
2006-10-26 15:30:00,111.87,112.03,111.8,111.8,72500.0,111.87,112.03,111.8,111.8,72500.0
2006-10-27 09:30:00,111.65,111.65,110.6,111.01,41200.0,111.65,111.65,110.6,111.01,41200.0
2006-10-27 10:00:00,111.0,111.35,110.68,110.93,67800.0,111.0,111.35,110.68,110.93,67800.0
2006-10-27 10:30:00,110.95,110.98,110.63,110.85,44400.0,110.95,110.98,110.63,110.85,44400.0
2006-10-27 11:00:00,110.91,111.56,110.87,111.53,50300.0,110.91,111.56,110.87,111.53,50300.0
2006-10-27 11:30:00,111.54,111.65,111.44,111.57,21000.0,111.54,111.65,111.44,111.57,21000.0
2006-10-27 12:00:00,111.59,111.86,111.58,111.79,15100.0,111.59,111.86,111.58,111.79,15100.0
2006-10-27 12:30:00,111.8,111.88,111.59,111.71,23200.0,111.8,111.88,111.59,111.71,23200.0
2006-10-27 13:00:00,111.69,111.85,111.55,111.6,33100.0,111.69,111.85,111.55,111.6,33100.0
2006-10-27 13:30:00,111.57,111.57,111.25,111.5,36200.0,111.57,111.57,111.25,111.5,36200.0
2006-10-27 14:00:00,111.5,111.52,111.2,111.22,45300.0,111.5,111.52,111.2,111.22,45300.0
2006-10-27 14:30:00,111.22,111.25,110.92,111.08,46100.0,111.22,111.25,110.92,111.08,46100.0
2006-10-27 15:00:00,111.07,111.34,111.01,111.16,46200.0,111.07,111.34,111.01,111.16,46200.0
2006-10-27 15:30:00,111.17,111.26,110.81,110.97,56000.0,111.17,111.26,110.81,110.97,56000.0
2006-10-30 09:30:00,110.65,110.66,109.42,110.04,101800.0,110.65,110.66,109.42,110.04,101800.0
2006-10-30 10:00:00,110.03,110.19,109.57,110.16,41400.0,110.03,110.19,109.57,110.16,41400.0
2006-10-30 10:30:00,110.16,110.49,110.0,110.0,41300.0,110.16,110.49,110.0,110.0,41300.0
2006-10-30 11:00:00,110.01,110.33,109.98,110.32,61500.0,110.01,110.33,109.98,110.32,61500.0
2006-10-30 11:30:00,110.33,110.49,110.21,110.24,26400.0,110.33,110.49,110.21,110.24,26400.0
2006-10-30 12:00:00,110.21,110.25,109.82,110.22,25700.0,110.21,110.25,109.82,110.22,25700.0
2006-10-30 12:30:00,110.2,110.27,110.06,110.25,19700.0,110.2,110.27,110.06,110.25,19700.0
2006-10-30 13:00:00,110.25,110.49,110.24,110.49,31100.0,110.25,110.49,110.24,110.49,31100.0
2006-10-30 13:30:00,110.49,111.35,110.49,111.35,36600.0,110.49,111.35,110.49,111.35,36600.0
2006-10-30 14:00:00,111.3,111.56,111.26,111.38,41600.0,111.3,111.56,111.26,111.38,41600.0
2006-10-30 14:30:00,111.39,111.74,111.23,111.53,50100.0,111.39,111.74,111.23,111.53,50100.0
2006-10-30 15:00:00,111.5,111.72,111.19,111.3,53900.0,111.5,111.72,111.19,111.3,53900.0
2006-10-30 15:30:00,111.3,111.61,111.26,111.54,55000.0,111.3,111.61,111.26,111.54,55000.0
2006-10-31 09:30:00,111.18,112.17,110.82,111.08,62700.0,111.18,112.17,110.82,111.08,62700.0
2006-10-31 10:00:00,111.06,111.47,110.83,110.85,25700.0,111.06,111.47,110.83,110.85,25700.0
2006-10-31 10:30:00,110.98,111.75,110.88,111.75,19400.0,110.98,111.75,110.88,111.75,19400.0
2006-10-31 11:00:00,111.73,111.73,111.59,111.68,32100.0,111.73,111.73,111.59,111.68,32100.0
2006-10-31 11:30:00,111.64,111.97,111.62,111.8,33600.0,111.64,111.97,111.62,111.8,33600.0
2006-10-31 12:00:00,111.86,112.26,111.84,111.88,66900.0,111.86,112.26,111.84,111.88,66900.0
2006-10-31 12:30:00,111.88,111.9,111.3,111.37,55100.0,111.88,111.9,111.3,111.37,55100.0
2006-10-31 13:00:00,111.38,111.71,111.31,111.7,53600.0,111.38,111.71,111.31,111.7,53600.0
2006-10-31 13:30:00,111.78,111.9,111.61,111.64,28100.0,111.78,111.9,111.61,111.64,28100.0
2006-10-31 14:00:00,111.62,111.87,111.44,111.62,29900.0,111.62,111.87,111.44,111.62,29900.0
2006-10-31 14:30:00,111.67,111.78,111.42,111.44,45600.0,111.67,111.78,111.42,111.44,45600.0
2006-10-31 15:00:00,111.45,112.05,111.44,112.01,77800.0,111.45,112.05,111.44,112.01,77800.0
2006-10-31 15:30:00,112.05,112.34,111.65,111.68,103000.0,112.05,112.34,111.65,111.68,103000.0
2006-11-01 09:30:00,112.0,112.25,111.85,112.1,45400.0,112.0,112.25,111.85,112.1,45400.0
2006-11-01 10:00:00,112.03,112.04,111.23,111.44,78500.0,112.03,112.04,111.23,111.44,78500.0
2006-11-01 10:30:00,111.44,111.71,111.2,111.71,49300.0,111.44,111.71,111.2,111.71,49300.0
2006-11-01 11:00:00,111.75,112.0,111.46,111.57,62100.0,111.75,112.0,111.46,111.57,62100.0
2006-11-01 11:30:00,111.62,111.66,111.25,111.4,28000.0,111.62,111.66,111.25,111.4,28000.0
2006-11-01 12:00:00,111.39,111.4,111.03,111.14,34600.0,111.39,111.4,111.03,111.14,34600.0
2006-11-01 12:30:00,111.14,111.2,110.67,110.8,39300.0,111.14,111.2,110.67,110.8,39300.0
2006-11-01 13:00:00,110.8,110.83,110.31,110.58,47400.0,110.8,110.83,110.31,110.58,47400.0
2006-11-01 13:30:00,110.58,110.8,110.44,110.5,34500.0,110.58,110.8,110.44,110.5,34500.0
2006-11-01 14:00:00,110.47,110.61,110.14,110.36,55200.0,110.47,110.61,110.14,110.36,55200.0
2006-11-01 14:30:00,110.37,110.45,110.15,110.2,35100.0,110.37,110.45,110.15,110.2,35100.0
2006-11-01 15:00:00,110.22,110.42,109.92,110.01,67800.0,110.22,110.42,109.92,110.01,67800.0
2006-11-01 15:30:00,110.0,110.25,109.91,109.95,81200.0,110.0,110.25,109.91,109.95,81200.0
2006-11-02 09:30:00,109.96,109.97,108.85,109.2,77200.0,109.96,109.97,108.85,109.2,77200.0
2006-11-02 10:00:00,109.22,110.46,109.2,110.44,93500.0,109.22,110.46,109.2,110.44,93500.0
2006-11-02 10:30:00,110.44,110.58,109.9,110.44,55400.0,110.44,110.58,109.9,110.44,55400.0
2006-11-02 11:00:00,110.44,110.47,109.95,110.03,40400.0,110.44,110.47,109.95,110.03,40400.0
2006-11-02 11:30:00,110.05,110.28,109.94,110.0,20800.0,110.05,110.28,109.94,110.0,20800.0
2006-11-02 12:00:00,109.99,110.2,109.84,110.12,32600.0,109.99,110.2,109.84,110.12,32600.0
2006-11-02 12:30:00,110.14,110.28,109.89,109.98,25400.0,110.14,110.28,109.89,109.98,25400.0
2006-11-02 13:00:00,109.96,110.38,109.9,110.25,43500.0,109.96,110.38,109.9,110.25,43500.0
2006-11-02 13:30:00,110.25,110.46,110.13,110.23,22300.0,110.25,110.46,110.13,110.23,22300.0
2006-11-02 14:00:00,110.23,110.23,109.92,110.02,26200.0,110.23,110.23,109.92,110.02,26200.0
2006-11-02 14:30:00,110.02,110.06,109.92,109.96,18000.0,110.02,110.06,109.92,109.96,18000.0
2006-11-02 15:00:00,109.96,110.11,109.95,109.97,26600.0,109.96,110.11,109.95,109.97,26600.0
2006-11-02 15:30:00,109.94,110.03,109.87,109.91,48100.0,109.94,110.03,109.87,109.91,48100.0
2006-11-03 09:30:00,109.82,110.78,109.75,110.23,58400.0,109.82,110.78,109.75,110.23,58400.0
2006-11-03 10:00:00,110.23,110.52,109.75,109.87,45800.0,110.23,110.52,109.75,109.87,45800.0
2006-11-03 10:30:00,109.88,110.2,109.53,109.93,31500.0,109.88,110.2,109.53,109.93,31500.0
2006-11-03 11:00:00,109.93,110.01,109.59,109.62,61100.0,109.93,110.01,109.59,109.62,61100.0
2006-11-03 11:30:00,109.56,109.89,109.27,109.46,37900.0,109.56,109.89,109.27,109.46,37900.0
2006-11-03 12:00:00,109.45,109.45,109.02,109.08,48500.0,109.45,109.45,109.02,109.08,48500.0
2006-11-03 12:30:00,109.07,109.36,108.67,108.89,35800.0,109.07,109.36,108.67,108.89,35800.0
2006-11-03 13:00:00,108.89,109.62,108.73,109.5,43500.0,108.89,109.62,108.73,109.5,43500.0
2006-11-03 13:30:00,109.51,109.74,109.46,109.65,35400.0,109.51,109.74,109.46,109.65,35400.0
2006-11-03 14:00:00,109.68,109.75,109.44,109.63,43700.0,109.68,109.75,109.44,109.63,43700.0
2006-11-03 14:30:00,109.68,109.9,109.65,109.75,44800.0,109.68,109.9,109.65,109.75,44800.0
2006-11-03 15:00:00,109.72,109.75,109.38,109.42,37800.0,109.72,109.75,109.38,109.42,37800.0
2006-11-03 15:30:00,109.42,109.73,109.29,109.29,84100.0,109.42,109.73,109.29,109.29,84100.0
2006-11-06 09:30:00,109.65,110.44,109.65,110.25,53100.0,109.65,110.44,109.65,110.25,53100.0
2006-11-06 10:00:00,110.26,110.74,110.16,110.35,49200.0,110.26,110.74,110.16,110.35,49200.0
2006-11-06 10:30:00,110.36,110.72,110.19,110.69,21700.0,110.36,110.72,110.19,110.69,21700.0
2006-11-06 11:00:00,110.62,110.74,110.37,110.67,21400.0,110.62,110.74,110.37,110.67,21400.0
2006-11-06 11:30:00,110.7,110.99,110.64,110.93,22400.0,110.7,110.99,110.64,110.93,22400.0
2006-11-06 12:00:00,110.93,111.13,110.89,110.89,22900.0,110.93,111.13,110.89,110.89,22900.0
2006-11-06 12:30:00,110.88,110.97,110.85,110.86,11600.0,110.88,110.97,110.85,110.86,11600.0
2006-11-06 13:00:00,110.9,111.04,110.89,110.91,14300.0,110.9,111.04,110.89,110.91,14300.0
2006-11-06 13:30:00,110.86,111.11,110.8,110.95,18900.0,110.86,111.11,110.8,110.95,18900.0
2006-11-06 14:00:00,110.95,111.16,110.88,111.1,11000.0,110.95,111.16,110.88,111.1,11000.0
2006-11-06 14:30:00,111.12,111.46,111.12,111.46,20400.0,111.12,111.46,111.12,111.46,20400.0
2006-11-06 15:00:00,111.46,111.71,111.41,111.66,23900.0,111.46,111.71,111.41,111.66,23900.0
2006-11-06 15:30:00,111.65,111.81,111.55,111.68,52400.0,111.65,111.81,111.55,111.68,52400.0
2006-11-07 09:30:00,111.66,111.73,110.87,111.17,39400.0,111.66,111.73,110.87,111.17,39400.0
2006-11-07 10:00:00,111.22,111.43,111.01,111.3,53200.0,111.22,111.43,111.01,111.3,53200.0
2006-11-07 10:30:00,111.28,111.62,111.27,111.47,91200.0,111.28,111.62,111.27,111.47,91200.0
2006-11-07 11:00:00,111.47,111.53,111.29,111.49,39900.0,111.47,111.53,111.29,111.49,39900.0
2006-11-07 11:30:00,111.45,111.54,111.31,111.45,15400.0,111.45,111.54,111.31,111.45,15400.0
2006-11-07 12:00:00,111.45,111.58,111.28,111.39,16000.0,111.45,111.58,111.28,111.39,16000.0
2006-11-07 12:30:00,111.33,111.57,111.33,111.57,38400.0,111.33,111.57,111.33,111.57,38400.0
2006-11-07 13:00:00,111.57,111.63,111.34,111.42,13500.0,111.57,111.63,111.34,111.42,13500.0
2006-11-07 13:30:00,111.43,111.83,111.43,111.61,33400.0,111.43,111.83,111.43,111.61,33400.0
2006-11-07 14:00:00,111.6,111.73,111.09,111.23,35200.0,111.6,111.73,111.09,111.23,35200.0
2006-11-07 14:30:00,111.23,111.52,111.23,111.4,24600.0,111.23,111.52,111.23,111.4,24600.0
2006-11-07 15:00:00,111.42,111.65,111.37,111.42,30800.0,111.42,111.65,111.37,111.42,30800.0
2006-11-07 15:30:00,111.42,111.71,111.42,111.52,72800.0,111.42,111.71,111.42,111.52,72800.0
2006-11-08 09:30:00,111.39,111.81,110.85,111.51,63200.0,111.39,111.81,110.85,111.51,63200.0
2006-11-08 10:00:00,111.51,111.77,111.33,111.7,35400.0,111.51,111.77,111.33,111.7,35400.0
2006-11-08 10:30:00,111.7,112.72,111.57,112.24,57500.0,111.7,112.72,111.57,112.24,57500.0
2006-11-08 11:00:00,112.24,112.59,112.13,112.16,41400.0,112.24,112.59,112.13,112.16,41400.0
2006-11-08 11:30:00,112.15,112.38,112.07,112.19,29900.0,112.15,112.38,112.07,112.19,29900.0
2006-11-08 12:00:00,112.2,113.12,112.15,112.71,87400.0,112.2,113.12,112.15,112.71,87400.0
2006-11-08 12:30:00,112.7,113.31,112.7,113.16,57200.0,112.7,113.31,112.7,113.16,57200.0
2006-11-08 13:00:00,113.11,113.29,112.67,112.85,33200.0,113.11,113.29,112.67,112.85,33200.0
2006-11-08 13:30:00,112.85,113.31,112.81,113.16,31400.0,112.85,113.31,112.81,113.16,31400.0
2006-11-08 14:00:00,113.2,113.5,113.11,113.31,54800.0,113.2,113.5,113.11,113.31,54800.0
2006-11-08 14:30:00,113.37,113.56,113.08,113.12,28700.0,113.37,113.56,113.08,113.12,28700.0
2006-11-08 15:00:00,113.08,113.3,113.08,113.24,31200.0,113.08,113.3,113.08,113.24,31200.0
2006-11-08 15:30:00,113.27,113.35,113.08,113.19,61000.0,113.27,113.35,113.08,113.19,61000.0
2006-11-09 09:30:00,113.28,113.28,112.44,112.93,33200.0,113.28,113.28,112.44,112.93,33200.0
2006-11-09 10:00:00,112.82,112.84,112.07,112.75,42000.0,112.82,112.84,112.07,112.75,42000.0
2006-11-09 10:30:00,112.75,112.99,112.71,112.83,18600.0,112.75,112.99,112.71,112.83,18600.0
2006-11-09 11:00:00,112.9,113.26,112.57,113.2,27800.0,112.9,113.26,112.57,113.2,27800.0
2006-11-09 11:30:00,113.25,113.52,112.96,113.51,26700.0,113.25,113.52,112.96,113.51,26700.0
2006-11-09 12:00:00,113.52,113.52,113.14,113.36,24400.0,113.52,113.52,113.14,113.36,24400.0
2006-11-09 12:30:00,113.44,113.54,113.27,113.3,34400.0,113.44,113.54,113.27,113.3,34400.0
2006-11-09 13:00:00,113.27,113.49,113.05,113.43,28800.0,113.27,113.49,113.05,113.43,28800.0
2006-11-09 13:30:00,113.45,113.79,113.42,113.53,54900.0,113.45,113.79,113.42,113.53,54900.0
2006-11-09 14:00:00,113.53,113.69,113.1,113.26,42200.0,113.53,113.69,113.1,113.26,42200.0
2006-11-09 14:30:00,113.26,113.47,113.02,113.04,38900.0,113.26,113.47,113.02,113.04,38900.0
2006-11-09 15:00:00,113.04,113.05,112.61,112.81,44100.0,113.04,113.05,112.61,112.81,44100.0
2006-11-09 15:30:00,112.81,113.07,112.78,112.93,42500.0,112.81,113.07,112.78,112.93,42500.0
2006-11-10 09:30:00,112.25,112.9,112.06,112.9,42400.0,112.25,112.9,112.06,112.9,42400.0
2006-11-10 10:00:00,113.0,113.0,112.63,112.63,21300.0,113.0,113.0,112.63,112.63,21300.0
2006-11-10 10:30:00,112.65,113.05,112.65,112.71,20500.0,112.65,113.05,112.65,112.71,20500.0
2006-11-10 11:00:00,112.61,113.12,112.51,113.12,21500.0,112.61,113.12,112.51,113.12,21500.0
2006-11-10 11:30:00,113.08,113.14,112.91,113.0,28500.0,113.08,113.14,112.91,113.0,28500.0
2006-11-10 12:00:00,112.95,113.05,112.9,112.95,20500.0,112.95,113.05,112.9,112.95,20500.0
2006-11-10 12:30:00,112.95,113.05,112.8,112.87,21200.0,112.95,113.05,112.8,112.87,21200.0
2006-11-10 13:00:00,112.86,112.94,112.78,112.86,12600.0,112.86,112.94,112.78,112.86,12600.0
2006-11-10 13:30:00,112.86,112.86,112.52,112.6,14000.0,112.86,112.86,112.52,112.6,14000.0
2006-11-10 14:00:00,112.63,112.99,112.46,112.89,34400.0,112.63,112.99,112.46,112.89,34400.0
2006-11-10 14:30:00,112.88,113.24,112.79,113.06,50300.0,112.88,113.24,112.79,113.06,50300.0
2006-11-10 15:00:00,113.03,113.23,112.89,113.17,26000.0,113.03,113.23,112.89,113.17,26000.0
2006-11-10 15:30:00,113.15,113.25,112.99,113.25,54900.0,113.15,113.25,112.99,113.25,54900.0
2006-11-13 09:30:00,112.75,113.85,112.5,113.51,63600.0,112.75,113.85,112.5,113.51,63600.0
2006-11-13 10:00:00,113.58,114.0,113.43,113.93,44100.0,113.58,114.0,113.43,113.93,44100.0
2006-11-13 10:30:00,113.93,114.19,113.9,114.16,46600.0,113.93,114.19,113.9,114.16,46600.0
2006-11-13 11:00:00,114.15,114.24,113.88,113.88,32200.0,114.15,114.24,113.88,113.88,32200.0
2006-11-13 11:30:00,113.87,114.03,113.22,113.27,43300.0,113.87,114.03,113.22,113.27,43300.0
2006-11-13 12:00:00,113.28,113.28,112.9,113.25,23900.0,113.28,113.28,112.9,113.25,23900.0
2006-11-13 12:30:00,113.25,113.41,112.59,112.59,21900.0,113.25,113.41,112.59,112.59,21900.0
2006-11-13 13:00:00,112.54,112.73,112.42,112.66,28300.0,112.54,112.73,112.42,112.66,28300.0
2006-11-13 13:30:00,112.66,112.82,112.41,112.65,51400.0,112.66,112.82,112.41,112.65,51400.0
2006-11-13 14:00:00,112.67,112.9,112.57,112.89,25300.0,112.67,112.9,112.57,112.89,25300.0
2006-11-13 14:30:00,112.89,113.16,112.89,113.0,30100.0,112.89,113.16,112.89,113.0,30100.0
2006-11-13 15:00:00,112.97,112.97,112.67,112.67,27600.0,112.97,112.97,112.67,112.67,27600.0
2006-11-13 15:30:00,112.65,112.76,112.35,112.59,45500.0,112.65,112.76,112.35,112.59,45500.0
2006-11-14 09:30:00,113.15,113.32,112.39,112.69,39300.0,113.15,113.32,112.39,112.69,39300.0
2006-11-14 10:00:00,112.82,113.14,112.44,112.55,25000.0,112.82,113.14,112.44,112.55,25000.0
2006-11-14 10:30:00,112.47,113.04,112.39,112.64,33700.0,112.47,113.04,112.39,112.64,33700.0
2006-11-14 11:00:00,112.65,113.0,112.6,112.86,29100.0,112.65,113.0,112.6,112.86,29100.0
2006-11-14 11:30:00,112.87,113.0,112.73,112.95,15700.0,112.87,113.0,112.73,112.95,15700.0
2006-11-14 12:00:00,112.95,113.34,112.79,113.24,22800.0,112.95,113.34,112.79,113.24,22800.0
2006-11-14 12:30:00,113.26,113.76,113.24,113.62,71700.0,113.26,113.76,113.24,113.62,71700.0
2006-11-14 13:00:00,113.62,114.14,113.61,113.95,40800.0,113.62,114.14,113.61,113.95,40800.0
2006-11-14 13:30:00,114.03,114.09,113.77,113.77,29200.0,114.03,114.09,113.77,113.77,29200.0
2006-11-14 14:00:00,113.75,114.05,113.68,113.99,24300.0,113.75,114.05,113.68,113.99,24300.0
2006-11-14 14:30:00,113.99,114.04,113.76,114.0,70000.0,113.99,114.04,113.76,114.0,70000.0
2006-11-14 15:00:00,114.0,114.15,113.99,114.02,105300.0,114.0,114.15,113.99,114.02,105300.0
2006-11-14 15:30:00,114.05,114.1,113.93,114.08,126200.0,114.05,114.1,113.93,114.08,126200.0
2006-11-15 09:30:00,113.95,114.21,113.71,114.03,56600.0,113.95,114.21,113.71,114.03,56600.0
2006-11-15 10:00:00,114.06,114.21,113.83,114.15,47800.0,114.06,114.21,113.83,114.15,47800.0
2006-11-15 10:30:00,114.17,114.21,114.04,114.15,30800.0,114.17,114.21,114.04,114.15,30800.0
2006-11-15 11:00:00,114.12,114.21,113.94,114.15,66700.0,114.12,114.21,113.94,114.15,66700.0
2006-11-15 11:30:00,114.15,114.21,114.09,114.19,24400.0,114.15,114.21,114.09,114.19,24400.0
2006-11-15 12:00:00,114.16,114.21,114.0,114.15,14400.0,114.16,114.21,114.0,114.15,14400.0
2006-11-15 12:30:00,114.15,114.21,114.01,114.09,17900.0,114.15,114.21,114.01,114.09,17900.0
2006-11-15 13:00:00,114.04,114.21,114.03,114.16,17300.0,114.04,114.21,114.03,114.16,17300.0
2006-11-15 13:30:00,114.19,114.24,114.09,114.09,37300.0,114.19,114.24,114.09,114.09,37300.0
2006-11-15 14:00:00,114.09,114.24,114.0,114.06,37000.0,114.09,114.24,114.0,114.06,37000.0
2006-11-15 14:30:00,114.11,114.11,113.74,113.96,22800.0,114.11,114.11,113.74,113.96,22800.0
2006-11-15 15:00:00,113.96,114.17,113.81,114.16,28200.0,113.96,114.17,113.81,114.16,28200.0
2006-11-15 15:30:00,114.19,114.2,113.76,113.98,38700.0,114.19,114.2,113.76,113.98,38700.0
2006-11-16 09:30:00,114.4,114.5,114.06,114.2,115800.0,114.4,114.5,114.06,114.2,115800.0
2006-11-16 10:00:00,114.2,114.5,114.19,114.47,94600.0,114.2,114.5,114.19,114.47,94600.0
2006-11-16 10:30:00,114.47,114.79,114.36,114.41,95900.0,114.47,114.79,114.36,114.41,95900.0
2006-11-16 11:00:00,114.48,114.72,114.41,114.62,45600.0,114.48,114.72,114.41,114.62,45600.0
2006-11-16 11:30:00,114.59,114.92,114.56,114.65,58300.0,114.59,114.92,114.56,114.65,58300.0
2006-11-16 12:00:00,114.68,114.98,114.6,114.81,50100.0,114.68,114.98,114.6,114.81,50100.0
2006-11-16 12:30:00,114.81,114.95,114.6,114.79,37100.0,114.81,114.95,114.6,114.79,37100.0
2006-11-16 13:00:00,114.8,114.88,114.59,114.8,50900.0,114.8,114.88,114.59,114.8,50900.0
2006-11-16 13:30:00,114.8,114.9,114.7,114.81,62200.0,114.8,114.9,114.7,114.81,62200.0
2006-11-16 14:00:00,114.85,114.85,114.32,114.34,58600.0,114.85,114.85,114.32,114.34,58600.0
2006-11-16 14:30:00,114.34,114.75,114.3,114.7,45400.0,114.34,114.75,114.3,114.7,45400.0
2006-11-16 15:00:00,114.71,114.89,114.6,114.8,65600.0,114.71,114.89,114.6,114.8,65600.0
2006-11-16 15:30:00,114.79,114.83,114.7,114.75,101400.0,114.79,114.83,114.7,114.75,101400.0
2006-11-17 09:30:00,114.73,114.73,113.72,113.94,97500.0,114.73,114.73,113.72,113.94,97500.0
2006-11-17 10:00:00,114.04,114.04,113.49,113.72,25600.0,114.04,114.04,113.49,113.72,25600.0
2006-11-17 10:30:00,113.72,113.72,113.31,113.37,23800.0,113.72,113.72,113.31,113.37,23800.0
2006-11-17 11:00:00,113.4,113.58,113.09,113.58,30300.0,113.4,113.58,113.09,113.58,30300.0
2006-11-17 11:30:00,113.55,113.57,113.27,113.51,23700.0,113.55,113.57,113.27,113.51,23700.0
2006-11-17 12:00:00,113.56,113.61,113.24,113.32,19600.0,113.56,113.61,113.24,113.32,19600.0
2006-11-17 12:30:00,113.34,113.87,113.34,113.86,16800.0,113.34,113.87,113.34,113.86,16800.0
2006-11-17 13:00:00,113.86,114.28,113.86,113.96,14500.0,113.86,114.28,113.86,113.96,14500.0
2006-11-17 13:30:00,113.93,114.27,113.86,114.09,14300.0,113.93,114.27,113.86,114.09,14300.0
2006-11-17 14:00:00,114.11,114.27,114.06,114.16,17100.0,114.11,114.27,114.06,114.16,17100.0
2006-11-17 14:30:00,114.19,114.43,114.15,114.43,13500.0,114.19,114.43,114.15,114.43,13500.0
2006-11-17 15:00:00,114.42,114.57,114.34,114.41,23100.0,114.42,114.57,114.34,114.41,23100.0
2006-11-17 15:30:00,114.42,114.71,114.35,114.71,54900.0,114.42,114.71,114.35,114.71,54900.0
2006-11-20 09:30:00,114.9,115.24,113.92,114.26,70200.0,114.9,115.24,113.92,114.26,70200.0
2006-11-20 10:00:00,114.33,114.81,114.2,114.59,27200.0,114.33,114.81,114.2,114.59,27200.0
2006-11-20 10:30:00,114.68,114.99,114.68,114.83,22400.0,114.68,114.99,114.68,114.83,22400.0
2006-11-20 11:00:00,114.83,114.9,114.59,114.86,24600.0,114.83,114.9,114.59,114.86,24600.0
2006-11-20 11:30:00,114.87,114.9,114.72,114.82,31900.0,114.87,114.9,114.72,114.82,31900.0
2006-11-20 12:00:00,114.82,114.91,114.74,114.77,43200.0,114.82,114.91,114.74,114.77,43200.0
2006-11-20 12:30:00,114.77,114.9,114.69,114.88,25900.0,114.77,114.9,114.69,114.88,25900.0
2006-11-20 13:00:00,114.88,114.9,114.7,114.86,13400.0,114.88,114.9,114.7,114.86,13400.0
2006-11-20 13:30:00,114.82,114.9,114.74,114.79,14200.0,114.82,114.9,114.74,114.79,14200.0
2006-11-20 14:00:00,114.79,114.92,114.32,114.33,41500.0,114.79,114.92,114.32,114.33,41500.0
2006-11-20 14:30:00,114.33,114.46,114.13,114.27,39200.0,114.33,114.46,114.13,114.27,39200.0
2006-11-20 15:00:00,114.33,114.57,114.15,114.39,35400.0,114.33,114.57,114.15,114.39,35400.0
2006-11-20 15:30:00,114.4,114.54,114.26,114.43,53800.0,114.4,114.54,114.26,114.43,53800.0
2006-11-21 09:30:00,115.05,115.83,114.67,114.85,75900.0,115.05,115.83,114.67,114.85,75900.0
2006-11-21 10:00:00,114.84,114.93,114.31,114.34,63400.0,114.84,114.93,114.31,114.34,63400.0
2006-11-21 10:30:00,114.35,114.42,113.72,113.8,72500.0,114.35,114.42,113.72,113.8,72500.0
2006-11-21 11:00:00,113.83,113.85,113.34,113.63,82000.0,113.83,113.85,113.34,113.63,82000.0
2006-11-21 11:30:00,113.68,114.09,113.62,114.03,31800.0,113.68,114.09,113.62,114.03,31800.0
2006-11-21 12:00:00,114.04,114.57,114.01,114.57,33700.0,114.04,114.57,114.01,114.57,33700.0
2006-11-21 12:30:00,114.56,114.89,114.56,114.81,32800.0,114.56,114.89,114.56,114.81,32800.0
2006-11-21 13:00:00,114.8,114.83,114.43,114.43,33800.0,114.8,114.83,114.43,114.43,33800.0
2006-11-21 13:30:00,114.42,114.49,114.3,114.36,29500.0,114.42,114.49,114.3,114.36,29500.0
2006-11-21 14:00:00,114.39,114.49,114.31,114.38,32900.0,114.39,114.49,114.31,114.38,32900.0
2006-11-21 14:30:00,114.42,114.56,114.33,114.56,41600.0,114.42,114.56,114.33,114.56,41600.0
2006-11-21 15:00:00,114.52,114.69,114.41,114.61,39900.0,114.52,114.69,114.41,114.61,39900.0
2006-11-21 15:30:00,114.61,114.64,114.33,114.43,58800.0,114.61,114.64,114.33,114.43,58800.0
2006-11-22 09:30:00,114.98,115.64,114.92,115.42,73700.0,114.98,115.64,114.92,115.42,73700.0
2006-11-22 10:00:00,115.41,115.46,114.69,114.82,58600.0,115.41,115.46,114.69,114.82,58600.0
2006-11-22 10:30:00,114.83,115.25,114.82,115.01,108700.0,114.83,115.25,114.82,115.01,108700.0
2006-11-22 11:00:00,115.02,115.23,114.99,115.11,48900.0,115.02,115.23,114.99,115.11,48900.0
2006-11-22 11:30:00,115.11,115.14,114.98,115.01,36400.0,115.11,115.14,114.98,115.01,36400.0
2006-11-22 12:00:00,115.02,115.2,114.92,114.99,39800.0,115.02,115.2,114.92,114.99,39800.0
2006-11-22 12:30:00,114.99,115.04,114.85,115.0,28900.0,114.99,115.04,114.85,115.0,28900.0
2006-11-22 13:00:00,115.0,115.0,114.93,114.95,21200.0,115.0,115.0,114.93,114.95,21200.0
2006-11-22 13:30:00,114.95,115.0,114.95,115.0,24500.0,114.95,115.0,114.95,115.0,24500.0
2006-11-22 14:00:00,115.0,115.0,114.97,115.0,27300.0,115.0,115.0,114.97,115.0,27300.0
2006-11-22 14:30:00,114.99,115.02,114.94,115.01,50900.0,114.99,115.02,114.94,115.01,50900.0
2006-11-22 15:00:00,115.03,115.07,114.92,114.97,37700.0,115.03,115.07,114.92,114.97,37700.0
2006-11-22 15:30:00,114.98,115.0,114.91,114.93,107600.0,114.98,115.0,114.91,114.93,107600.0
2006-11-24 09:30:00,115.04,115.04,113.94,114.04,37000.0,115.04,115.04,113.94,114.04,37000.0
2006-11-24 10:00:00,114.1,115.09,114.1,115.06,21700.0,114.1,115.09,114.1,115.06,21700.0
2006-11-24 10:30:00,115.01,115.34,114.87,115.29,31900.0,115.01,115.34,114.87,115.29,31900.0
2006-11-24 11:00:00,115.29,115.55,115.02,115.06,29100.0,115.29,115.55,115.02,115.06,29100.0
2006-11-24 11:30:00,115.07,115.31,115.06,115.28,22500.0,115.07,115.31,115.06,115.28,22500.0
2006-11-24 12:00:00,115.28,115.31,115.05,115.21,22700.0,115.28,115.31,115.05,115.21,22700.0
2006-11-24 12:30:00,115.22,115.24,114.81,114.9,32700.0,115.22,115.24,114.81,114.9,32700.0
2006-11-24 13:00:00,114.91,115.0,114.91,114.92,7200.0,114.91,115.0,114.91,114.92,7200.0
2006-11-24 13:30:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
2006-11-24 14:00:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
2006-11-24 14:30:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
2006-11-24 15:00:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
2006-11-24 15:30:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
2006-11-27 09:30:00,114.87,114.87,114.14,114.15,46400.0,114.87,114.87,114.14,114.15,46400.0
2006-11-27 10:00:00,114.19,114.23,113.78,114.04,48000.0,114.19,114.23,113.78,114.04,48000.0
2006-11-27 10:30:00,114.0,114.15,113.95,114.03,32700.0,114.0,114.15,113.95,114.03,32700.0
2006-11-27 11:00:00,114.12,114.15,113.52,113.59,41300.0,114.12,114.15,113.52,113.59,41300.0
2006-11-27 11:30:00,113.6,113.83,113.34,113.36,33700.0,113.6,113.83,113.34,113.36,33700.0
2006-11-27 12:00:00,113.4,113.73,113.39,113.44,28800.0,113.4,113.73,113.39,113.44,28800.0
2006-11-27 12:30:00,113.44,113.53,113.28,113.38,38300.0,113.44,113.53,113.28,113.38,38300.0
2006-11-27 13:00:00,113.37,113.72,113.28,113.58,31100.0,113.37,113.72,113.28,113.58,31100.0
2006-11-27 13:30:00,113.54,113.86,113.49,113.68,38300.0,113.54,113.86,113.49,113.68,38300.0
2006-11-27 14:00:00,113.71,113.78,113.45,113.69,44400.0,113.71,113.78,113.45,113.69,44400.0
2006-11-27 14:30:00,113.72,113.77,113.54,113.58,40500.0,113.72,113.77,113.54,113.58,40500.0
2006-11-27 15:00:00,113.58,113.72,113.47,113.54,48200.0,113.58,113.72,113.47,113.54,48200.0
2006-11-27 15:30:00,113.54,113.72,113.4,113.59,54400.0,113.54,113.72,113.4,113.59,54400.0
2006-11-28 09:30:00,113.4,113.4,112.62,113.02,59700.0,113.4,113.4,112.62,113.02,59700.0
2006-11-28 10:00:00,113.04,113.37,112.91,113.16,53400.0,113.04,113.37,112.91,113.16,53400.0
2006-11-28 10:30:00,113.26,113.73,113.2,113.2,37600.0,113.26,113.73,113.2,113.2,37600.0
2006-11-28 11:00:00,113.2,113.21,112.87,113.01,58500.0,113.2,113.21,112.87,113.01,58500.0
2006-11-28 11:30:00,113.02,113.08,112.88,112.88,41000.0,113.02,113.08,112.88,112.88,41000.0
2006-11-28 12:00:00,112.91,113.03,112.72,112.72,50800.0,112.91,113.03,112.72,112.72,50800.0
2006-11-28 12:30:00,112.74,112.99,112.64,112.94,29700.0,112.74,112.99,112.64,112.94,29700.0
2006-11-28 13:00:00,112.91,113.12,112.8,112.9,26900.0,112.91,113.12,112.8,112.9,26900.0
2006-11-28 13:30:00,112.9,113.17,112.76,113.1,21900.0,112.9,113.17,112.76,113.1,21900.0
2006-11-28 14:00:00,113.1,113.16,112.89,113.03,28200.0,113.1,113.16,112.89,113.03,28200.0
2006-11-28 14:30:00,113.07,113.24,112.9,113.19,22100.0,113.07,113.24,112.9,113.19,22100.0
2006-11-28 15:00:00,113.2,113.24,112.96,113.16,41100.0,113.2,113.24,112.96,113.16,41100.0
2006-11-28 15:30:00,113.16,113.25,112.95,113.05,52400.0,113.16,113.25,112.95,113.05,52400.0
2006-11-29 09:30:00,113.32,113.36,112.78,113.11,44100.0,113.32,113.36,112.78,113.11,44100.0
2006-11-29 10:00:00,113.0,113.66,112.81,113.61,17300.0,113.0,113.66,112.81,113.61,17300.0
2006-11-29 10:30:00,113.62,113.66,113.21,113.34,28100.0,113.62,113.66,113.21,113.34,28100.0
2006-11-29 11:00:00,113.45,113.82,113.34,113.45,56200.0,113.45,113.82,113.34,113.45,56200.0
2006-11-29 11:30:00,113.46,113.77,113.46,113.62,24500.0,113.46,113.77,113.46,113.62,24500.0
2006-11-29 12:00:00,113.59,113.65,113.31,113.31,22200.0,113.59,113.65,113.31,113.31,22200.0
2006-11-29 12:30:00,113.26,113.35,112.95,113.08,38200.0,113.26,113.35,112.95,113.08,38200.0
2006-11-29 13:00:00,113.07,113.13,112.8,113.1,56000.0,113.07,113.13,112.8,113.1,56000.0
2006-11-29 13:30:00,113.09,113.24,112.98,113.17,60800.0,113.09,113.24,112.98,113.17,60800.0
2006-11-29 14:00:00,113.18,113.26,112.83,112.87,29100.0,113.18,113.26,112.83,112.87,29100.0
2006-11-29 14:30:00,112.83,113.13,112.42,112.92,137000.0,112.83,113.13,112.42,112.92,137000.0
2006-11-29 15:00:00,112.92,113.05,112.86,112.98,53200.0,112.92,113.05,112.86,112.98,53200.0
2006-11-29 15:30:00,112.98,113.16,112.95,113.0,57500.0,112.98,113.16,112.95,113.0,57500.0
2006-11-30 09:30:00,113.24,113.54,113.08,113.49,52200.0,113.24,113.54,113.08,113.49,52200.0
2006-11-30 10:00:00,113.52,113.52,112.61,112.93,57000.0,113.52,113.52,112.61,112.93,57000.0
2006-11-30 10:30:00,112.96,113.17,112.71,113.03,58500.0,112.96,113.17,112.71,113.03,58500.0
2006-11-30 11:00:00,113.01,113.16,112.91,113.09,76100.0,113.01,113.16,112.91,113.09,76100.0
2006-11-30 11:30:00,113.09,113.09,112.85,112.86,53300.0,113.09,113.09,112.85,112.86,53300.0
2006-11-30 12:00:00,112.88,113.1,112.84,113.0,38900.0,112.88,113.1,112.84,113.0,38900.0
2006-11-30 12:30:00,113.06,113.12,112.91,113.0,33400.0,113.06,113.12,112.91,113.0,33400.0
2006-11-30 13:00:00,112.99,113.3,112.96,113.22,45400.0,112.99,113.3,112.96,113.22,45400.0
2006-11-30 13:30:00,113.22,113.47,113.08,113.15,43900.0,113.22,113.47,113.08,113.15,43900.0
2006-11-30 14:00:00,113.11,113.32,112.98,113.16,33400.0,113.11,113.32,112.98,113.16,33400.0
2006-11-30 14:30:00,113.21,113.71,113.19,113.69,43300.0,113.21,113.71,113.19,113.69,43300.0
2006-11-30 15:00:00,113.71,113.96,113.65,113.9,45500.0,113.71,113.96,113.65,113.9,45500.0
2006-11-30 15:30:00,113.89,113.92,113.62,113.63,89800.0,113.89,113.92,113.62,113.63,89800.0
2006-12-01 09:30:00,113.62,114.14,113.14,114.07,60500.0,113.62,114.14,113.14,114.07,60500.0
2006-12-01 10:00:00,113.99,113.99,113.11,113.11,38100.0,113.99,113.99,113.11,113.11,38100.0
2006-12-01 10:30:00,113.11,113.12,112.6,112.69,49200.0,113.11,113.12,112.6,112.69,49200.0
2006-12-01 11:00:00,112.7,113.33,112.7,113.2,34700.0,112.7,113.33,112.7,113.2,34700.0
2006-12-01 11:30:00,113.25,113.95,113.03,113.8,24700.0,113.25,113.95,113.03,113.8,24700.0
2006-12-01 12:00:00,113.72,113.75,113.2,113.37,23900.0,113.72,113.75,113.2,113.37,23900.0
2006-12-01 12:30:00,113.41,113.72,113.31,113.48,9700.0,113.41,113.72,113.31,113.48,9700.0
2006-12-01 13:00:00,113.44,113.47,113.25,113.36,15200.0,113.44,113.47,113.25,113.36,15200.0
2006-12-01 13:30:00,113.37,113.37,113.02,113.16,24300.0,113.37,113.37,113.02,113.16,24300.0
2006-12-01 14:00:00,113.16,113.3,112.68,112.74,30400.0,113.16,113.3,112.68,112.74,30400.0
2006-12-01 14:30:00,112.76,112.93,112.39,112.65,22400.0,112.76,112.93,112.39,112.65,22400.0
2006-12-01 15:00:00,112.66,113.12,112.64,113.07,36300.0,112.66,113.12,112.64,113.07,36300.0
2006-12-01 15:30:00,113.06,113.57,113.02,113.34,76400.0,113.06,113.57,113.02,113.34,76400.0
2006-12-04 09:30:00,113.95,114.93,113.81,114.64,70700.0,113.95,114.93,113.81,114.64,70700.0
2006-12-04 10:00:00,114.58,114.99,114.54,114.74,72000.0,114.58,114.99,114.54,114.74,72000.0
2006-12-04 10:30:00,114.74,114.74,114.4,114.58,30600.0,114.74,114.74,114.4,114.58,30600.0
2006-12-04 11:00:00,114.58,114.92,114.44,114.85,90800.0,114.58,114.92,114.44,114.85,90800.0
2006-12-04 11:30:00,114.86,115.0,114.8,114.85,60500.0,114.86,115.0,114.8,114.85,60500.0
2006-12-04 12:00:00,114.85,114.96,114.6,114.62,71400.0,114.85,114.96,114.6,114.62,71400.0
2006-12-04 12:30:00,114.6,114.9,114.45,114.77,41500.0,114.6,114.9,114.45,114.77,41500.0
2006-12-04 13:00:00,114.79,115.0,114.75,115.0,32500.0,114.79,115.0,114.75,115.0,32500.0
2006-12-04 13:30:00,114.99,115.21,114.92,115.2,42800.0,114.99,115.21,114.92,115.2,42800.0
2006-12-04 14:00:00,115.21,115.25,115.0,115.08,31400.0,115.21,115.25,115.0,115.08,31400.0
2006-12-04 14:30:00,115.08,115.17,114.77,115.04,34400.0,115.08,115.17,114.77,115.04,34400.0
2006-12-04 15:00:00,115.06,115.09,114.82,115.0,47800.0,115.06,115.09,114.82,115.0,47800.0
2006-12-04 15:30:00,114.97,114.98,114.43,114.47,121500.0,114.97,114.98,114.43,114.47,121500.0
2006-12-05 09:30:00,117.25,118.8,115.09,115.98,407300.0,117.25,118.8,115.09,115.98,407300.0
2006-12-05 10:00:00,116.01,116.83,115.6,116.74,219600.0,116.01,116.83,115.6,116.74,219600.0
2006-12-05 10:30:00,116.71,117.2,116.07,116.69,191900.0,116.71,117.2,116.07,116.69,191900.0
2006-12-05 11:00:00,116.71,117.76,116.4,117.53,322200.0,116.71,117.76,116.4,117.53,322200.0
2006-12-05 11:30:00,117.6,117.8,117.35,117.51,110600.0,117.6,117.8,117.35,117.51,110600.0
2006-12-05 12:00:00,117.51,117.7,117.2,117.61,111300.0,117.51,117.7,117.2,117.61,111300.0
2006-12-05 12:30:00,117.61,118.14,117.52,117.96,113400.0,117.61,118.14,117.52,117.96,113400.0
2006-12-05 13:00:00,117.91,118.67,117.82,118.58,103700.0,117.91,118.67,117.82,118.58,103700.0
2006-12-05 13:30:00,118.54,118.93,118.23,118.8,91000.0,118.54,118.93,118.23,118.8,91000.0
2006-12-05 14:00:00,118.8,120.0,118.8,119.78,212600.0,118.8,120.0,118.8,119.78,212600.0
2006-12-05 14:30:00,119.78,120.36,119.76,120.3,198500.0,119.78,120.36,119.76,120.3,198500.0
2006-12-05 15:00:00,120.31,120.31,119.55,119.85,156900.0,120.31,120.31,119.55,119.85,156900.0
2006-12-05 15:30:00,119.85,119.94,119.22,119.28,220500.0,119.85,119.94,119.22,119.28,220500.0
2006-12-06 09:30:00,118.75,119.18,117.83,119.18,166500.0,118.75,119.18,117.83,119.18,166500.0
2006-12-06 10:00:00,119.16,120.37,119.0,119.7,177000.0,119.16,120.37,119.0,119.7,177000.0
2006-12-06 10:30:00,119.72,120.09,119.53,119.8,74500.0,119.72,120.09,119.53,119.8,74500.0
2006-12-06 11:00:00,119.8,120.2,119.55,119.75,78700.0,119.8,120.2,119.55,119.75,78700.0
2006-12-06 11:30:00,119.75,119.82,119.3,119.44,53400.0,119.75,119.82,119.3,119.44,53400.0
2006-12-06 12:00:00,119.44,119.85,119.3,119.66,44200.0,119.44,119.85,119.3,119.66,44200.0
2006-12-06 12:30:00,119.66,119.81,119.54,119.7,47100.0,119.66,119.81,119.54,119.7,47100.0
2006-12-06 13:00:00,119.66,119.8,119.59,119.8,38700.0,119.66,119.8,119.59,119.8,38700.0
2006-12-06 13:30:00,119.8,119.84,119.32,119.32,39500.0,119.8,119.84,119.32,119.32,39500.0
2006-12-06 14:00:00,119.31,119.45,119.22,119.32,50400.0,119.31,119.45,119.22,119.32,50400.0
2006-12-06 14:30:00,119.28,119.42,119.08,119.25,46900.0,119.28,119.42,119.08,119.25,46900.0
2006-12-06 15:00:00,119.26,119.64,119.19,119.5,55800.0,119.26,119.64,119.19,119.5,55800.0
2006-12-06 15:30:00,119.5,119.53,119.33,119.53,73600.0,119.5,119.53,119.33,119.53,73600.0
2006-12-07 09:30:00,119.85,119.99,119.43,119.74,53000.0,119.85,119.99,119.43,119.74,53000.0
2006-12-07 10:00:00,119.72,119.72,118.89,118.92,49900.0,119.72,119.72,118.89,118.92,49900.0
2006-12-07 10:30:00,118.96,119.02,118.44,118.68,58100.0,118.96,119.02,118.44,118.68,58100.0
2006-12-07 11:00:00,118.7,118.82,118.56,118.78,43700.0,118.7,118.82,118.56,118.78,43700.0
2006-12-07 11:30:00,118.79,119.12,118.79,118.99,36200.0,118.79,119.12,118.79,118.99,36200.0
2006-12-07 12:00:00,118.99,119.06,118.78,118.83,26200.0,118.99,119.06,118.78,118.83,26200.0
2006-12-07 12:30:00,118.81,118.81,118.38,118.4,37500.0,118.81,118.81,118.38,118.4,37500.0
2006-12-07 13:00:00,118.39,118.53,118.28,118.52,38100.0,118.39,118.53,118.28,118.52,38100.0
2006-12-07 13:30:00,118.52,118.58,118.39,118.45,29700.0,118.52,118.58,118.39,118.45,29700.0
2006-12-07 14:00:00,118.47,119.77,118.26,118.37,162800.0,118.47,119.77,118.26,118.37,162800.0
2006-12-07 14:30:00,118.38,118.46,118.14,118.14,43700.0,118.38,118.46,118.14,118.14,43700.0
2006-12-07 15:00:00,118.13,118.14,117.67,117.71,105700.0,118.13,118.14,117.67,117.71,105700.0
2006-12-07 15:30:00,117.7,117.86,117.54,117.71,122700.0,117.7,117.86,117.54,117.71,122700.0
2006-12-08 09:30:00,117.65,118.29,117.55,117.88,63900.0,117.65,118.29,117.55,117.88,63900.0
2006-12-08 10:00:00,117.88,117.88,117.02,117.45,82800.0,117.88,117.88,117.02,117.45,82800.0
2006-12-08 10:30:00,117.46,117.77,117.37,117.37,52900.0,117.46,117.77,117.37,117.37,52900.0
2006-12-08 11:00:00,117.37,117.99,117.37,117.86,48000.0,117.37,117.99,117.37,117.86,48000.0
2006-12-08 11:30:00,117.86,117.96,117.78,117.83,67800.0,117.86,117.96,117.78,117.83,67800.0
2006-12-08 12:00:00,117.84,117.91,117.52,117.63,60800.0,117.84,117.91,117.52,117.63,60800.0
2006-12-08 12:30:00,117.68,117.72,117.35,117.46,44100.0,117.68,117.72,117.35,117.46,44100.0
2006-12-08 13:00:00,117.46,117.63,117.32,117.46,30300.0,117.46,117.63,117.32,117.46,30300.0
2006-12-08 13:30:00,117.47,117.6,117.36,117.58,38500.0,117.47,117.6,117.36,117.58,38500.0
2006-12-08 14:00:00,117.58,117.9,117.56,117.73,44600.0,117.58,117.9,117.56,117.73,44600.0
2006-12-08 14:30:00,117.73,117.92,117.65,117.9,47000.0,117.73,117.92,117.65,117.9,47000.0
2006-12-08 15:00:00,117.9,117.92,117.84,117.9,34700.0,117.9,117.92,117.84,117.9,34700.0
2006-12-08 15:30:00,117.89,117.92,117.62,117.64,62700.0,117.89,117.92,117.62,117.64,62700.0
2006-12-11 09:30:00,117.73,117.75,117.3,117.57,45600.0,117.73,117.75,117.3,117.57,45600.0
2006-12-11 10:00:00,117.7,117.9,117.43,117.68,60000.0,117.7,117.9,117.43,117.68,60000.0
2006-12-11 10:30:00,117.68,117.75,117.51,117.62,31300.0,117.68,117.75,117.51,117.62,31300.0
2006-12-11 11:00:00,117.62,117.71,117.36,117.46,30100.0,117.62,117.71,117.36,117.46,30100.0
2006-12-11 11:30:00,117.47,117.7,117.46,117.65,19300.0,117.47,117.7,117.46,117.65,19300.0
2006-12-11 12:00:00,117.65,117.75,117.61,117.72,20500.0,117.65,117.75,117.61,117.72,20500.0
2006-12-11 12:30:00,117.7,117.74,117.6,117.69,13600.0,117.7,117.74,117.6,117.69,13600.0
2006-12-11 13:00:00,117.71,117.99,117.66,117.75,27200.0,117.71,117.99,117.66,117.75,27200.0
2006-12-11 13:30:00,117.75,117.85,117.68,117.77,26800.0,117.75,117.85,117.68,117.77,26800.0
2006-12-11 14:00:00,117.8,117.8,117.62,117.68,35200.0,117.8,117.8,117.62,117.68,35200.0
2006-12-11 14:30:00,117.68,117.86,117.68,117.79,30700.0,117.68,117.86,117.68,117.79,30700.0
2006-12-11 15:00:00,117.78,117.91,117.73,117.89,37900.0,117.78,117.91,117.73,117.89,37900.0
2006-12-11 15:30:00,117.9,117.9,117.77,117.81,49500.0,117.9,117.9,117.77,117.81,49500.0
2006-12-12 09:30:00,117.51,117.94,117.3,117.89,29200.0,117.51,117.94,117.3,117.89,29200.0
2006-12-12 10:00:00,117.89,117.9,117.21,117.5,36600.0,117.89,117.9,117.21,117.5,36600.0
2006-12-12 10:30:00,117.48,117.67,117.46,117.58,24800.0,117.48,117.67,117.46,117.58,24800.0
2006-12-12 11:00:00,117.6,117.76,117.45,117.63,22000.0,117.6,117.76,117.45,117.63,22000.0
2006-12-12 11:30:00,117.63,117.65,117.25,117.3,34400.0,117.63,117.65,117.25,117.3,34400.0
2006-12-12 12:00:00,117.3,117.42,116.93,117.0,30000.0,117.3,117.42,116.93,117.0,30000.0
2006-12-12 12:30:00,117.0,117.18,116.99,117.09,15600.0,117.0,117.18,116.99,117.09,15600.0
2006-12-12 13:00:00,117.15,117.28,117.03,117.28,18400.0,117.15,117.28,117.03,117.28,18400.0
2006-12-12 13:30:00,117.25,117.4,117.13,117.18,17800.0,117.25,117.4,117.13,117.18,17800.0
2006-12-12 14:00:00,117.18,117.19,116.8,116.84,55800.0,117.18,117.19,116.8,116.84,55800.0
2006-12-12 14:30:00,116.82,116.92,116.45,116.7,81500.0,116.82,116.92,116.45,116.7,81500.0
2006-12-12 15:00:00,116.73,117.0,116.69,116.71,66800.0,116.73,117.0,116.69,116.71,66800.0
2006-12-12 15:30:00,116.67,117.18,116.67,117.08,97800.0,116.67,117.18,116.67,117.08,97800.0
2006-12-13 09:30:00,117.4,117.79,117.15,117.76,35700.0,117.4,117.79,117.15,117.76,35700.0
2006-12-13 10:00:00,117.74,117.76,117.03,117.31,40400.0,117.74,117.76,117.03,117.31,40400.0
2006-12-13 10:30:00,117.32,117.41,116.84,117.37,31100.0,117.32,117.41,116.84,117.37,31100.0
2006-12-13 11:00:00,117.41,117.69,117.36,117.51,35200.0,117.41,117.69,117.36,117.51,35200.0
2006-12-13 11:30:00,117.51,117.52,117.09,117.12,32500.0,117.51,117.52,117.09,117.12,32500.0
2006-12-13 12:00:00,117.17,117.17,116.91,117.01,22200.0,117.17,117.17,116.91,117.01,22200.0
2006-12-13 12:30:00,117.04,117.34,117.04,117.27,25500.0,117.04,117.34,117.04,117.27,25500.0
2006-12-13 13:00:00,117.26,117.26,117.03,117.03,19300.0,117.26,117.26,117.03,117.03,19300.0
2006-12-13 13:30:00,117.04,117.06,116.73,117.06,23700.0,117.04,117.06,116.73,117.06,23700.0
2006-12-13 14:00:00,117.08,117.11,116.83,116.98,24700.0,117.08,117.11,116.83,116.98,24700.0
2006-12-13 14:30:00,116.98,117.11,116.91,117.03,26500.0,116.98,117.11,116.91,117.03,26500.0
2006-12-13 15:00:00,117.05,117.27,116.99,117.18,30000.0,117.05,117.27,116.99,117.18,30000.0
2006-12-13 15:30:00,117.17,117.18,116.97,117.02,58200.0,117.17,117.18,116.97,117.02,58200.0
2006-12-14 09:30:00,117.0,117.73,116.86,117.46,45000.0,117.0,117.73,116.86,117.46,45000.0
2006-12-14 10:00:00,117.44,117.99,117.32,117.73,33100.0,117.44,117.99,117.32,117.73,33100.0
2006-12-14 10:30:00,117.69,117.86,117.55,117.8,27200.0,117.69,117.86,117.55,117.8,27200.0
2006-12-14 11:00:00,117.8,117.88,117.49,117.49,21900.0,117.8,117.88,117.49,117.49,21900.0
2006-12-14 11:30:00,117.5,117.72,117.47,117.56,14400.0,117.5,117.72,117.47,117.56,14400.0
2006-12-14 12:00:00,117.54,117.61,117.29,117.29,22200.0,117.54,117.61,117.29,117.29,22200.0
2006-12-14 12:30:00,117.26,117.38,117.2,117.22,26100.0,117.26,117.38,117.2,117.22,26100.0
2006-12-14 13:00:00,117.24,117.37,117.12,117.18,33000.0,117.24,117.37,117.12,117.18,33000.0
2006-12-14 13:30:00,117.16,117.31,117.07,117.14,28900.0,117.16,117.31,117.07,117.14,28900.0
2006-12-14 14:00:00,117.14,117.25,117.09,117.12,31900.0,117.14,117.25,117.09,117.12,31900.0
2006-12-14 14:30:00,117.11,117.26,117.07,117.23,27800.0,117.11,117.26,117.07,117.23,27800.0
2006-12-14 15:00:00,117.23,117.33,117.1,117.33,48700.0,117.23,117.33,117.1,117.33,48700.0
2006-12-14 15:30:00,117.31,117.58,117.22,117.46,91000.0,117.31,117.58,117.22,117.46,91000.0
2006-12-15 09:30:00,118.38,119.5,117.7,117.95,244000.0,118.38,119.5,117.7,117.95,244000.0
2006-12-15 10:00:00,117.88,117.96,117.65,117.71,31200.0,117.88,117.96,117.65,117.71,31200.0
2006-12-15 10:30:00,117.73,117.92,117.72,117.72,26200.0,117.73,117.92,117.72,117.72,26200.0
2006-12-15 11:00:00,117.71,117.73,117.45,117.57,28200.0,117.71,117.73,117.45,117.57,28200.0
2006-12-15 11:30:00,117.58,117.66,117.44,117.6,25700.0,117.58,117.66,117.44,117.6,25700.0
2006-12-15 12:00:00,117.6,117.61,117.21,117.33,20400.0,117.6,117.61,117.21,117.33,20400.0
2006-12-15 12:30:00,117.32,117.51,117.26,117.49,26700.0,117.32,117.51,117.26,117.49,26700.0
2006-12-15 13:00:00,117.45,117.51,117.34,117.34,17100.0,117.45,117.51,117.34,117.34,17100.0
2006-12-15 13:30:00,117.33,117.52,117.28,117.47,29700.0,117.33,117.52,117.28,117.47,29700.0
2006-12-15 14:00:00,117.44,117.57,117.36,117.49,25900.0,117.44,117.57,117.36,117.49,25900.0
2006-12-15 14:30:00,117.49,117.54,117.41,117.48,17700.0,117.49,117.54,117.41,117.48,17700.0
2006-12-15 15:00:00,117.45,117.48,117.21,117.26,39700.0,117.45,117.48,117.21,117.26,39700.0
2006-12-15 15:30:00,117.24,117.28,116.97,117.17,65700.0,117.24,117.28,116.97,117.17,65700.0
2006-12-18 09:30:00,117.0,117.05,116.54,116.97,27500.0,117.0,117.05,116.54,116.97,27500.0
2006-12-18 10:00:00,117.04,117.05,116.81,116.85,18200.0,117.04,117.05,116.81,116.85,18200.0
2006-12-18 10:30:00,116.85,117.04,116.84,116.99,17600.0,116.85,117.04,116.84,116.99,17600.0
2006-12-18 11:00:00,116.97,117.0,116.61,116.61,32500.0,116.97,117.0,116.61,116.61,32500.0
2006-12-18 11:30:00,116.61,116.69,116.4,116.61,27400.0,116.61,116.69,116.4,116.61,27400.0
2006-12-18 12:00:00,116.6,116.67,116.28,116.29,16200.0,116.6,116.67,116.28,116.29,16200.0
2006-12-18 12:30:00,116.32,116.42,116.11,116.11,16200.0,116.32,116.42,116.11,116.11,16200.0
2006-12-18 13:00:00,116.13,116.14,115.92,116.0,22000.0,116.13,116.14,115.92,116.0,22000.0
2006-12-18 13:30:00,116.01,116.29,115.99,116.1,13000.0,116.01,116.29,115.99,116.1,13000.0
2006-12-18 14:00:00,116.14,116.16,116.02,116.07,10000.0,116.14,116.16,116.02,116.07,10000.0
2006-12-18 14:30:00,116.06,116.31,115.95,116.02,23700.0,116.06,116.31,115.95,116.02,23700.0
2006-12-18 15:00:00,115.99,116.01,115.86,115.99,25700.0,115.99,116.01,115.86,115.99,25700.0
2006-12-18 15:30:00,115.98,116.18,115.98,116.18,54900.0,115.98,116.18,115.98,116.18,54900.0
2006-12-19 09:30:00,116.25,116.61,115.36,115.67,81100.0,116.25,116.61,115.36,115.67,81100.0
2006-12-19 10:00:00,115.7,116.14,115.59,115.82,65800.0,115.7,116.14,115.59,115.82,65800.0
2006-12-19 10:30:00,115.85,116.4,115.85,116.4,68200.0,115.85,116.4,115.85,116.4,68200.0
2006-12-19 11:00:00,116.41,116.54,116.24,116.41,38200.0,116.41,116.54,116.24,116.41,38200.0
2006-12-19 11:30:00,116.39,116.41,116.27,116.34,39800.0,116.39,116.41,116.27,116.34,39800.0
2006-12-19 12:00:00,116.34,116.61,116.31,116.5,45100.0,116.34,116.61,116.31,116.5,45100.0
2006-12-19 12:30:00,116.53,116.72,116.48,116.62,22800.0,116.53,116.72,116.48,116.62,22800.0
2006-12-19 13:00:00,116.62,116.77,116.59,116.72,43000.0,116.62,116.77,116.59,116.72,43000.0
2006-12-19 13:30:00,116.73,117.15,116.72,117.15,43800.0,116.73,117.15,116.72,117.15,43800.0
2006-12-19 14:00:00,117.15,117.54,117.15,117.22,74800.0,117.15,117.54,117.15,117.22,74800.0
2006-12-19 14:30:00,117.23,117.72,117.19,117.62,60900.0,117.23,117.72,117.19,117.62,60900.0
2006-12-19 15:00:00,117.62,117.8,117.56,117.73,60100.0,117.62,117.8,117.56,117.73,60100.0
2006-12-19 15:30:00,117.73,117.79,117.43,117.48,76400.0,117.73,117.79,117.43,117.48,76400.0
2006-12-20 09:30:00,117.5,117.5,116.88,117.25,58300.0,117.5,117.5,116.88,117.25,58300.0
2006-12-20 10:00:00,117.25,117.36,117.2,117.26,42700.0,117.25,117.36,117.2,117.26,42700.0
2006-12-20 10:30:00,117.29,117.53,117.14,117.5,42100.0,117.29,117.53,117.14,117.5,42100.0
2006-12-20 11:00:00,117.5,117.9,117.46,117.85,61400.0,117.5,117.9,117.46,117.85,61400.0
2006-12-20 11:30:00,117.86,117.87,117.66,117.85,29900.0,117.86,117.87,117.66,117.85,29900.0
2006-12-20 12:00:00,117.88,117.98,117.83,117.87,43900.0,117.88,117.98,117.83,117.87,43900.0
2006-12-20 12:30:00,117.88,117.88,117.63,117.75,23100.0,117.88,117.88,117.63,117.75,23100.0
2006-12-20 13:00:00,117.75,117.77,117.56,117.61,21900.0,117.75,117.77,117.56,117.61,21900.0
2006-12-20 13:30:00,117.56,117.57,117.32,117.34,17500.0,117.56,117.57,117.32,117.34,17500.0
2006-12-20 14:00:00,117.35,117.59,117.35,117.54,26700.0,117.35,117.59,117.35,117.54,26700.0
2006-12-20 14:30:00,117.55,117.6,117.29,117.38,10400.0,117.55,117.6,117.29,117.38,10400.0
2006-12-20 15:00:00,117.4,117.49,117.3,117.36,27400.0,117.4,117.49,117.3,117.36,27400.0
2006-12-20 15:30:00,117.36,117.43,117.16,117.19,53700.0,117.36,117.43,117.16,117.19,53700.0
2006-12-21 09:30:00,117.2,117.74,117.05,117.36,24400.0,117.2,117.74,117.05,117.36,24400.0
2006-12-21 10:00:00,117.31,117.63,117.22,117.63,37600.0,117.31,117.63,117.22,117.63,37600.0
2006-12-21 10:30:00,117.66,117.79,117.52,117.66,26800.0,117.66,117.79,117.52,117.66,26800.0
2006-12-21 11:00:00,117.66,117.91,117.64,117.83,24800.0,117.66,117.91,117.64,117.83,24800.0
2006-12-21 11:30:00,117.83,117.84,117.66,117.71,21500.0,117.83,117.84,117.66,117.71,21500.0
2006-12-21 12:00:00,117.7,117.7,117.27,117.27,21800.0,117.7,117.7,117.27,117.27,21800.0
2006-12-21 12:30:00,117.22,117.28,117.04,117.08,18800.0,117.22,117.28,117.04,117.08,18800.0
2006-12-21 13:00:00,117.07,117.07,116.77,116.84,27800.0,117.07,117.07,116.77,116.84,27800.0
2006-12-21 13:30:00,116.84,116.93,116.68,116.78,28900.0,116.84,116.93,116.68,116.78,28900.0
2006-12-21 14:00:00,116.78,116.81,116.36,116.61,39700.0,116.78,116.81,116.36,116.61,39700.0
2006-12-21 14:30:00,116.61,116.61,116.38,116.6,26400.0,116.61,116.61,116.38,116.6,26400.0
2006-12-21 15:00:00,116.6,116.75,116.45,116.6,30700.0,116.6,116.75,116.45,116.6,30700.0
2006-12-21 15:30:00,116.59,116.63,116.39,116.59,59500.0,116.59,116.63,116.39,116.59,59500.0
2006-12-22 09:30:00,116.5,116.5,115.88,116.3,32400.0,116.5,116.5,115.88,116.3,32400.0
2006-12-22 10:00:00,116.3,116.33,116.0,116.26,29800.0,116.3,116.33,116.0,116.26,29800.0
2006-12-22 10:30:00,116.26,116.63,116.24,116.46,16000.0,116.26,116.63,116.24,116.46,16000.0
2006-12-22 11:00:00,116.46,116.47,116.11,116.2,8800.0,116.46,116.47,116.11,116.2,8800.0
2006-12-22 11:30:00,116.21,116.42,116.15,116.32,8600.0,116.21,116.42,116.15,116.32,8600.0
2006-12-22 12:00:00,116.28,116.42,116.17,116.24,11800.0,116.28,116.42,116.17,116.24,11800.0
2006-12-22 12:30:00,116.25,116.54,116.24,116.37,11500.0,116.25,116.54,116.24,116.37,11500.0
2006-12-22 13:00:00,116.37,116.43,116.27,116.28,7000.0,116.37,116.43,116.27,116.28,7000.0
2006-12-22 13:30:00,116.29,116.49,116.22,116.41,9100.0,116.29,116.49,116.22,116.41,9100.0
2006-12-22 14:00:00,116.46,116.51,116.37,116.47,11100.0,116.46,116.51,116.37,116.47,11100.0
2006-12-22 14:30:00,116.47,116.62,116.44,116.55,19800.0,116.47,116.62,116.44,116.55,19800.0
2006-12-22 15:00:00,116.53,116.76,116.47,116.7,20100.0,116.53,116.76,116.47,116.7,20100.0
2006-12-22 15:30:00,116.73,116.81,116.5,116.5,36900.0,116.73,116.81,116.5,116.5,36900.0
2006-12-26 09:30:00,116.39,116.39,115.68,116.0,27000.0,116.39,116.39,115.68,116.0,27000.0
2006-12-26 10:00:00,115.97,116.07,115.94,116.02,19700.0,115.97,116.07,115.94,116.02,19700.0
2006-12-26 10:30:00,115.99,116.18,115.92,116.1,15600.0,115.99,116.18,115.92,116.1,15600.0
2006-12-26 11:00:00,116.1,116.61,116.1,116.35,11700.0,116.1,116.61,116.1,116.35,11700.0
2006-12-26 11:30:00,116.35,116.58,116.32,116.57,13100.0,116.35,116.58,116.32,116.57,13100.0
2006-12-26 12:00:00,116.54,116.54,116.3,116.3,21200.0,116.54,116.54,116.3,116.3,21200.0
2006-12-26 12:30:00,116.27,116.39,116.2,116.29,50800.0,116.27,116.39,116.2,116.29,50800.0
2006-12-26 13:00:00,116.27,116.37,116.26,116.29,19100.0,116.27,116.37,116.26,116.29,19100.0
2006-12-26 13:30:00,116.24,116.24,116.11,116.16,26500.0,116.24,116.24,116.11,116.16,26500.0
2006-12-26 14:00:00,116.16,116.16,116.04,116.08,20600.0,116.16,116.16,116.04,116.08,20600.0
2006-12-26 14:30:00,116.09,116.09,115.98,116.04,16400.0,116.09,116.09,115.98,116.04,16400.0
2006-12-26 15:00:00,116.05,116.36,116.04,116.35,32600.0,116.05,116.36,116.04,116.35,32600.0
2006-12-26 15:30:00,116.35,116.67,116.29,116.62,68400.0,116.35,116.67,116.29,116.62,68400.0
2006-12-27 09:30:00,116.69,116.7,116.23,116.36,33600.0,116.69,116.7,116.23,116.36,33600.0
2006-12-27 10:00:00,116.33,116.52,116.23,116.3,34000.0,116.33,116.52,116.23,116.3,34000.0
2006-12-27 10:30:00,116.31,116.44,116.18,116.34,23200.0,116.31,116.44,116.18,116.34,23200.0
2006-12-27 11:00:00,116.28,116.42,116.26,116.41,15700.0,116.28,116.42,116.26,116.41,15700.0
2006-12-27 11:30:00,116.36,116.41,116.17,116.24,16000.0,116.36,116.41,116.17,116.24,16000.0
2006-12-27 12:00:00,116.24,116.38,116.15,116.38,17000.0,116.24,116.38,116.15,116.38,17000.0
2006-12-27 12:30:00,116.38,116.45,116.33,116.45,19100.0,116.38,116.45,116.33,116.45,19100.0
2006-12-27 13:00:00,116.43,116.49,116.36,116.37,58100.0,116.43,116.49,116.36,116.37,58100.0
2006-12-27 13:30:00,116.36,116.4,116.3,116.38,15700.0,116.36,116.4,116.3,116.38,15700.0
2006-12-27 14:00:00,116.38,116.46,116.35,116.41,20100.0,116.38,116.46,116.35,116.41,20100.0
2006-12-27 14:30:00,116.41,116.66,116.4,116.64,11400.0,116.41,116.66,116.4,116.64,11400.0
2006-12-27 15:00:00,116.66,116.97,116.66,116.9,19000.0,116.66,116.97,116.66,116.9,19000.0
2006-12-27 15:30:00,116.91,117.0,116.79,116.87,32400.0,116.91,117.0,116.79,116.87,32400.0
2006-12-28 09:30:00,116.59,117.17,116.49,116.71,20100.0,116.59,117.17,116.49,116.71,20100.0
2006-12-28 10:00:00,116.71,117.0,116.7,116.97,18000.0,116.71,117.0,116.7,116.97,18000.0
2006-12-28 10:30:00,116.95,117.2,116.88,117.08,22900.0,116.95,117.2,116.88,117.08,22900.0
2006-12-28 11:00:00,117.09,117.09,116.9,116.99,32100.0,117.09,117.09,116.9,116.99,32100.0
2006-12-28 11:30:00,117.0,117.08,116.92,116.95,18300.0,117.0,117.08,116.92,116.95,18300.0
2006-12-28 12:00:00,116.94,117.01,116.76,116.83,13300.0,116.94,117.01,116.76,116.83,13300.0
2006-12-28 12:30:00,116.86,116.97,116.69,116.69,6800.0,116.86,116.97,116.69,116.69,6800.0
2006-12-28 13:00:00,116.71,116.71,116.46,116.47,8200.0,116.71,116.71,116.46,116.47,8200.0
2006-12-28 13:30:00,116.48,116.6,116.48,116.57,9200.0,116.48,116.6,116.48,116.57,9200.0
2006-12-28 14:00:00,116.55,116.67,116.54,116.56,15800.0,116.55,116.67,116.54,116.56,15800.0
2006-12-28 14:30:00,116.55,116.63,116.54,116.63,11300.0,116.55,116.63,116.54,116.63,11300.0
2006-12-28 15:00:00,116.63,116.72,116.54,116.54,16900.0,116.63,116.72,116.54,116.54,16900.0
2006-12-28 15:30:00,116.55,116.59,116.3,116.31,23900.0,116.55,116.59,116.3,116.31,23900.0
2006-12-29 09:30:00,116.41,117.03,116.3,116.97,15100.0,116.41,117.03,116.3,116.97,15100.0
2006-12-29 10:00:00,116.98,117.27,116.97,117.02,16000.0,116.98,117.27,116.97,117.02,16000.0
2006-12-29 10:30:00,116.98,117.08,116.79,116.86,11400.0,116.98,117.08,116.79,116.86,11400.0
2006-12-29 11:00:00,116.86,116.91,116.75,116.75,12500.0,116.86,116.91,116.75,116.75,12500.0
2006-12-29 11:30:00,116.78,116.84,116.72,116.72,31400.0,116.78,116.84,116.72,116.72,31400.0
2006-12-29 12:00:00,116.73,116.74,116.64,116.65,22700.0,116.73,116.74,116.64,116.65,22700.0
2006-12-29 12:30:00,116.67,116.68,116.4,116.54,11400.0,116.67,116.68,116.4,116.54,11400.0
2006-12-29 13:00:00,116.55,116.69,116.54,116.54,9000.0,116.55,116.69,116.54,116.54,9000.0
2006-12-29 13:30:00,116.51,116.58,116.42,116.45,12800.0,116.51,116.58,116.42,116.45,12800.0
2006-12-29 14:00:00,116.45,116.54,116.3,116.31,14900.0,116.45,116.54,116.3,116.31,14900.0
2006-12-29 14:30:00,116.28,116.28,115.95,115.96,18000.0,116.28,116.28,115.95,115.96,18000.0
2006-12-29 15:00:00,115.97,115.98,115.42,115.47,46700.0,115.97,115.98,115.42,115.47,46700.0
2006-12-29 15:30:00,115.48,115.92,115.48,115.58,51200.0,115.48,115.92,115.48,115.58,51200.0
2007-01-03 09:30:00,115.94,118.89,115.94,118.45,210200.0,115.94,118.89,115.94,118.45,210200.0
2007-01-03 10:00:00,118.35,119.9,118.28,119.82,181000.0,118.35,119.9,118.28,119.82,181000.0
2007-01-03 10:30:00,119.82,120.05,119.69,119.95,123500.0,119.82,120.05,119.69,119.95,123500.0
2007-01-03 11:00:00,119.95,119.95,119.67,119.74,57700.0,119.95,119.95,119.67,119.74,57700.0
2007-01-03 11:30:00,119.73,119.77,119.41,119.41,57300.0,119.73,119.77,119.41,119.41,57300.0
2007-01-03 12:00:00,119.4,119.4,119.17,119.22,69700.0,119.4,119.4,119.17,119.22,69700.0
2007-01-03 12:30:00,119.21,119.35,119.1,119.24,53300.0,119.21,119.35,119.1,119.24,53300.0
2007-01-03 13:00:00,119.29,119.75,119.28,119.63,47200.0,119.29,119.75,119.28,119.63,47200.0
2007-01-03 13:30:00,119.62,119.73,119.48,119.55,78900.0,119.62,119.73,119.48,119.55,78900.0
2007-01-03 14:00:00,119.54,119.63,118.67,119.17,117000.0,119.54,119.63,118.67,119.17,117000.0
2007-01-03 14:30:00,119.17,119.71,118.48,118.56,141900.0,119.17,119.71,118.48,118.56,141900.0
2007-01-03 15:00:00,118.55,118.56,118.21,118.29,109500.0,118.55,118.56,118.21,118.29,109500.0
2007-01-03 15:30:00,118.3,118.53,118.17,118.53,139600.0,118.3,118.53,118.17,118.53,139600.0
2007-01-04 09:30:00,118.61,119.7,118.35,119.6,66200.0,118.61,119.7,118.35,119.6,66200.0
2007-01-04 10:00:00,119.63,119.8,118.89,119.27,59300.0,119.63,119.8,118.89,119.27,59300.0
2007-01-04 10:30:00,119.3,119.68,119.3,119.5,54200.0,119.3,119.68,119.3,119.5,54200.0
2007-01-04 11:00:00,119.5,119.65,119.23,119.53,32100.0,119.5,119.65,119.23,119.53,32100.0
2007-01-04 11:30:00,119.54,119.79,119.5,119.75,25600.0,119.54,119.79,119.5,119.75,25600.0
2007-01-04 12:00:00,119.74,119.92,119.7,119.75,23100.0,119.74,119.92,119.7,119.75,23100.0
2007-01-04 12:30:00,119.8,119.9,119.63,119.77,24900.0,119.8,119.9,119.63,119.77,24900.0
2007-01-04 13:00:00,119.75,119.9,119.61,119.77,24800.0,119.75,119.9,119.61,119.77,24800.0
2007-01-04 13:30:00,119.77,119.89,119.61,119.89,30400.0,119.77,119.89,119.61,119.89,30400.0
2007-01-04 14:00:00,119.89,120.01,119.8,120.01,44600.0,119.89,120.01,119.8,120.01,44600.0
2007-01-04 14:30:00,120.01,120.25,119.81,120.24,91500.0,120.01,120.25,119.81,120.24,91500.0
2007-01-04 15:00:00,120.24,120.24,119.86,119.99,52000.0,120.24,120.24,119.86,119.99,52000.0
2007-01-04 15:30:00,119.99,120.03,119.56,119.56,108900.0,119.99,120.03,119.56,119.56,108900.0
2007-01-05 09:30:00,119.3,119.9,119.05,119.31,52900.0,119.3,119.9,119.05,119.31,52900.0
2007-01-05 10:00:00,119.3,119.64,118.96,119.25,23800.0,119.3,119.64,118.96,119.25,23800.0
2007-01-05 10:30:00,119.22,119.46,119.11,119.15,36900.0,119.22,119.46,119.11,119.15,36900.0
2007-01-05 11:00:00,119.14,119.26,118.8,118.83,40600.0,119.14,119.26,118.8,118.83,40600.0
2007-01-05 11:30:00,118.78,119.03,118.75,118.94,27200.0,118.78,119.03,118.75,118.94,27200.0
2007-01-05 12:00:00,118.97,119.19,118.93,119.1,24400.0,118.97,119.19,118.93,119.1,24400.0
2007-01-05 12:30:00,119.14,119.19,118.91,118.97,17500.0,119.14,119.19,118.91,118.97,17500.0
2007-01-05 13:00:00,118.98,119.08,118.78,119.08,23700.0,118.98,119.08,118.78,119.08,23700.0
2007-01-05 13:30:00,119.04,119.08,118.84,118.93,18000.0,119.04,119.08,118.84,118.93,18000.0
2007-01-05 14:00:00,118.93,119.02,118.78,118.97,27700.0,118.93,119.02,118.78,118.97,27700.0
2007-01-05 14:30:00,118.97,119.45,118.95,118.99,66000.0,118.97,119.45,118.95,118.99,66000.0
2007-01-05 15:00:00,118.99,119.03,118.68,118.68,62600.0,118.99,119.03,118.68,118.68,62600.0
2007-01-05 15:30:00,118.7,118.81,118.39,118.75,88000.0,118.7,118.81,118.39,118.75,88000.0
2007-01-08 09:30:00,118.75,118.75,117.93,118.02,26700.0,118.75,118.75,117.93,118.02,26700.0
2007-01-08 10:00:00,118.07,118.38,117.87,118.06,21000.0,118.07,118.38,117.87,118.06,21000.0
2007-01-08 10:30:00,118.02,118.51,118.02,118.06,22900.0,118.02,118.51,118.02,118.06,22900.0
2007-01-08 11:00:00,118.06,118.65,118.02,118.5,18100.0,118.06,118.65,118.02,118.5,18100.0
2007-01-08 11:30:00,118.47,118.75,118.38,118.59,30700.0,118.47,118.75,118.38,118.59,30700.0
2007-01-08 12:00:00,118.56,118.58,118.18,118.23,13500.0,118.56,118.58,118.18,118.23,13500.0
2007-01-08 12:30:00,118.2,118.3,118.17,118.26,11500.0,118.2,118.3,118.17,118.26,11500.0
2007-01-08 13:00:00,118.22,118.24,117.91,118.1,22400.0,118.22,118.24,117.91,118.1,22400.0
2007-01-08 13:30:00,118.12,118.52,118.1,118.49,13200.0,118.12,118.52,118.1,118.49,13200.0
2007-01-08 14:00:00,118.53,118.99,118.52,118.99,24100.0,118.53,118.99,118.52,118.99,24100.0
2007-01-08 14:30:00,118.96,118.96,118.72,118.76,15400.0,118.96,118.96,118.72,118.76,15400.0
2007-01-08 15:00:00,118.74,118.96,118.74,118.86,23500.0,118.74,118.96,118.74,118.86,23500.0
2007-01-08 15:30:00,118.81,118.99,118.7,118.85,30000.0,118.81,118.99,118.7,118.85,30000.0
2007-01-09 09:30:00,119.1,119.95,119.0,119.61,54200.0,119.1,119.95,119.0,119.61,54200.0
2007-01-09 10:00:00,119.55,120.74,119.54,120.62,83300.0,119.55,120.74,119.54,120.62,83300.0
2007-01-09 10:30:00,120.63,122.21,120.58,121.94,147500.0,120.63,122.21,120.58,121.94,147500.0
2007-01-09 11:00:00,121.94,121.97,121.58,121.68,77100.0,121.94,121.97,121.58,121.68,77100.0
2007-01-09 11:30:00,121.7,121.97,121.48,121.66,47400.0,121.7,121.97,121.48,121.66,47400.0
2007-01-09 12:00:00,121.64,121.64,121.17,121.32,54200.0,121.64,121.64,121.17,121.32,54200.0
2007-01-09 12:30:00,121.31,121.45,121.08,121.24,42300.0,121.31,121.45,121.08,121.24,42300.0
2007-01-09 13:00:00,121.24,121.35,121.03,121.12,37600.0,121.24,121.35,121.03,121.12,37600.0
2007-01-09 13:30:00,121.11,121.56,121.01,121.02,32000.0,121.11,121.56,121.01,121.02,32000.0
2007-01-09 14:00:00,121.01,121.3,120.97,121.08,36500.0,121.01,121.3,120.97,121.08,36500.0
2007-01-09 14:30:00,121.07,121.4,120.95,121.35,29400.0,121.07,121.4,120.95,121.35,29400.0
2007-01-09 15:00:00,121.35,121.57,121.25,121.52,41500.0,121.35,121.57,121.25,121.52,41500.0
2007-01-09 15:30:00,121.56,121.74,121.44,121.52,85400.0,121.56,121.74,121.44,121.52,85400.0
2007-01-10 09:30:00,121.61,121.61,120.3,120.75,66600.0,121.61,121.61,120.3,120.75,66600.0
2007-01-10 10:00:00,120.75,121.09,120.5,120.92,27100.0,120.75,121.09,120.5,120.92,27100.0
2007-01-10 10:30:00,120.97,121.35,120.69,120.97,46900.0,120.97,121.35,120.69,120.97,46900.0
2007-01-10 11:00:00,120.98,120.98,120.3,120.45,68200.0,120.98,120.98,120.3,120.45,68200.0
2007-01-10 11:30:00,120.46,120.54,120.25,120.29,26800.0,120.46,120.54,120.25,120.29,26800.0
2007-01-10 12:00:00,120.25,120.36,120.17,120.23,21800.0,120.25,120.36,120.17,120.23,21800.0
2007-01-10 12:30:00,120.25,120.42,120.19,120.24,15400.0,120.25,120.42,120.19,120.24,15400.0
2007-01-10 13:00:00,120.24,120.48,120.23,120.48,17400.0,120.24,120.48,120.23,120.48,17400.0
2007-01-10 13:30:00,120.49,120.78,120.38,120.61,21000.0,120.49,120.78,120.38,120.61,21000.0
2007-01-10 14:00:00,120.55,120.99,120.51,120.82,33200.0,120.55,120.99,120.51,120.82,33200.0
2007-01-10 14:30:00,120.83,121.09,120.78,120.92,47700.0,120.83,121.09,120.78,120.92,47700.0
2007-01-10 15:00:00,120.92,121.12,120.83,120.98,15500.0,120.92,121.12,120.83,120.98,15500.0
2007-01-10 15:30:00,120.92,121.06,120.68,120.79,57800.0,120.92,121.06,120.68,120.79,57800.0
2007-01-11 09:30:00,120.94,122.41,120.92,122.25,44800.0,120.94,122.41,120.92,122.25,44800.0
2007-01-11 10:00:00,122.21,123.37,122.03,123.32,93800.0,122.21,123.37,122.03,123.32,93800.0
2007-01-11 10:30:00,123.3,123.47,123.15,123.45,55100.0,123.3,123.47,123.15,123.45,55100.0
2007-01-11 11:00:00,123.47,124.01,123.46,123.96,71200.0,123.47,124.01,123.46,123.96,71200.0
2007-01-11 11:30:00,123.93,124.39,123.82,124.37,56800.0,123.93,124.39,123.82,124.37,56800.0
2007-01-11 12:00:00,124.37,124.38,124.08,124.29,42300.0,124.37,124.38,124.08,124.29,42300.0
2007-01-11 12:30:00,124.27,124.29,124.2,124.24,28100.0,124.27,124.29,124.2,124.24,28100.0
2007-01-11 13:00:00,124.25,124.5,124.0,124.04,48000.0,124.25,124.5,124.0,124.04,48000.0
2007-01-11 13:30:00,124.02,124.6,123.83,124.42,68500.0,124.02,124.6,123.83,124.42,68500.0
2007-01-11 14:00:00,124.41,124.57,124.29,124.53,46700.0,124.41,124.57,124.29,124.53,46700.0
2007-01-11 14:30:00,124.53,124.88,124.52,124.77,63500.0,124.53,124.88,124.52,124.77,63500.0
2007-01-11 15:00:00,124.77,124.83,124.39,124.75,73000.0,124.77,124.83,124.39,124.75,73000.0
2007-01-11 15:30:00,124.75,124.94,124.64,124.92,112100.0,124.75,124.94,124.64,124.92,112100.0
2007-01-12 09:30:00,124.87,125.32,123.09,123.34,98400.0,124.87,125.32,123.09,123.34,98400.0
2007-01-12 10:00:00,123.32,123.45,122.86,123.23,49900.0,123.32,123.45,122.86,123.23,49900.0
2007-01-12 10:30:00,123.24,123.33,122.99,123.26,39600.0,123.24,123.33,122.99,123.26,39600.0
2007-01-12 11:00:00,123.27,123.38,122.84,123.29,37600.0,123.27,123.38,122.84,123.29,37600.0
2007-01-12 11:30:00,123.28,123.74,123.17,123.73,22800.0,123.28,123.74,123.17,123.73,22800.0
2007-01-12 12:00:00,123.76,124.04,123.67,124.01,24000.0,123.76,124.04,123.67,124.01,24000.0
2007-01-12 12:30:00,123.99,124.3,123.77,124.3,48300.0,123.99,124.3,123.77,124.3,48300.0
2007-01-12 13:00:00,124.31,124.37,124.13,124.24,42100.0,124.31,124.37,124.13,124.24,42100.0
2007-01-12 13:30:00,124.25,124.39,124.22,124.39,17500.0,124.25,124.39,124.22,124.39,17500.0
2007-01-12 14:00:00,124.38,124.42,124.18,124.3,27900.0,124.38,124.42,124.18,124.3,27900.0
2007-01-12 14:30:00,124.31,124.48,124.22,124.41,22400.0,124.31,124.48,124.22,124.41,22400.0
2007-01-12 15:00:00,124.4,124.58,124.31,124.38,31400.0,124.4,124.58,124.31,124.38,31400.0
2007-01-12 15:30:00,124.38,124.61,124.37,124.59,38700.0,124.38,124.61,124.37,124.59,38700.0
2007-01-16 09:30:00,124.61,125.28,124.18,125.28,49100.0,124.61,125.28,124.18,125.28,49100.0
2007-01-16 10:00:00,125.23,125.23,123.82,124.03,50800.0,125.23,125.23,123.82,124.03,50800.0
2007-01-16 10:30:00,124.1,124.2,123.85,123.9,34300.0,124.1,124.2,123.85,123.9,34300.0
2007-01-16 11:00:00,123.91,124.05,123.7,123.76,29500.0,123.91,124.05,123.7,123.76,29500.0
2007-01-16 11:30:00,123.76,124.22,123.7,123.84,30200.0,123.76,124.22,123.7,123.84,30200.0
2007-01-16 12:00:00,123.83,124.0,123.83,123.99,9200.0,123.83,124.0,123.83,123.99,9200.0
2007-01-16 12:30:00,124.0,124.12,123.7,123.8,19800.0,124.0,124.12,123.7,123.8,19800.0
2007-01-16 13:00:00,123.87,123.99,123.75,123.85,14500.0,123.87,123.99,123.75,123.85,14500.0
2007-01-16 13:30:00,123.8,123.8,123.39,123.54,47700.0,123.8,123.8,123.39,123.54,47700.0
2007-01-16 14:00:00,123.53,123.92,123.5,123.58,27000.0,123.53,123.92,123.5,123.58,27000.0
2007-01-16 14:30:00,123.57,123.82,123.5,123.66,23700.0,123.57,123.82,123.5,123.66,23700.0
2007-01-16 15:00:00,123.66,123.81,123.64,123.65,23900.0,123.66,123.81,123.64,123.65,23900.0
2007-01-16 15:30:00,123.7,123.9,123.58,123.69,75500.0,123.7,123.9,123.58,123.69,75500.0
2007-01-17 09:30:00,123.35,124.23,123.33,123.87,80100.0,123.35,124.23,123.33,123.87,80100.0
2007-01-17 10:00:00,123.84,123.89,123.4,123.63,51500.0,123.84,123.89,123.4,123.63,51500.0
2007-01-17 10:30:00,123.68,123.88,123.52,123.81,29300.0,123.68,123.88,123.52,123.81,29300.0
2007-01-17 11:00:00,123.83,124.05,123.68,123.77,34100.0,123.83,124.05,123.68,123.77,34100.0
2007-01-17 11:30:00,123.81,124.34,123.75,124.0,66400.0,123.81,124.34,123.75,124.0,66400.0
2007-01-17 12:00:00,123.99,124.19,123.69,123.75,75100.0,123.99,124.19,123.69,123.75,75100.0
2007-01-17 12:30:00,123.75,123.79,123.49,123.75,35400.0,123.75,123.79,123.49,123.75,35400.0
2007-01-17 13:00:00,123.74,123.79,123.54,123.78,19000.0,123.74,123.79,123.54,123.78,19000.0
2007-01-17 13:30:00,123.77,123.79,123.71,123.74,7900.0,123.77,123.79,123.71,123.74,7900.0
2007-01-17 14:00:00,123.73,123.91,123.5,123.65,33200.0,123.73,123.91,123.5,123.65,33200.0
2007-01-17 14:30:00,123.64,123.67,123.43,123.61,22400.0,123.64,123.67,123.43,123.61,22400.0
2007-01-17 15:00:00,123.6,123.65,123.4,123.5,29700.0,123.6,123.65,123.4,123.5,29700.0
2007-01-17 15:30:00,123.5,123.61,123.46,123.56,39200.0,123.5,123.61,123.46,123.56,39200.0
2007-01-18 09:30:00,123.73,124.06,123.73,124.01,64600.0,123.73,124.06,123.73,124.01,64600.0
2007-01-18 10:00:00,124.07,124.09,123.77,123.94,57800.0,124.07,124.09,123.77,123.94,57800.0
2007-01-18 10:30:00,123.99,124.17,123.77,123.89,66200.0,123.99,124.17,123.77,123.89,66200.0
2007-01-18 11:00:00,123.93,124.0,123.85,123.95,36100.0,123.93,124.0,123.85,123.95,36100.0
2007-01-18 11:30:00,123.95,124.03,123.56,123.56,59000.0,123.95,124.03,123.56,123.56,59000.0
2007-01-18 12:00:00,123.57,123.94,123.57,123.94,34300.0,123.57,123.94,123.57,123.94,34300.0
2007-01-18 12:30:00,123.95,124.0,123.69,123.98,19300.0,123.95,124.0,123.69,123.98,19300.0
2007-01-18 13:00:00,124.0,124.23,123.93,124.08,38700.0,124.0,124.23,123.93,124.08,38700.0
2007-01-18 13:30:00,124.06,124.13,123.76,123.84,28000.0,124.06,124.13,123.76,123.84,28000.0
2007-01-18 14:00:00,123.82,124.07,123.72,123.88,21400.0,123.82,124.07,123.72,123.88,21400.0
2007-01-18 14:30:00,123.88,123.99,123.77,123.97,31300.0,123.88,123.99,123.77,123.97,31300.0
2007-01-18 15:00:00,123.95,124.12,123.82,124.08,52200.0,123.95,124.12,123.82,124.08,52200.0
2007-01-18 15:30:00,124.09,124.17,123.75,123.98,74800.0,124.09,124.17,123.75,123.98,74800.0
2007-01-19 09:30:00,124.94,125.41,123.2,123.63,120500.0,124.94,125.41,123.2,123.63,120500.0
2007-01-19 10:00:00,123.71,124.0,123.45,123.91,43100.0,123.71,124.0,123.45,123.91,43100.0
2007-01-19 10:30:00,123.93,124.13,123.73,123.87,46000.0,123.93,124.13,123.73,123.87,46000.0
2007-01-19 11:00:00,123.88,124.47,123.88,123.97,36100.0,123.88,124.47,123.88,123.97,36100.0
2007-01-19 11:30:00,123.99,124.1,123.74,123.96,27200.0,123.99,124.1,123.74,123.96,27200.0
2007-01-19 12:00:00,123.98,124.04,123.9,124.02,27800.0,123.98,124.04,123.9,124.02,27800.0
2007-01-19 12:30:00,124.02,124.08,123.92,124.01,29500.0,124.02,124.08,123.92,124.01,29500.0
2007-01-19 13:00:00,124.01,124.2,123.97,124.07,20800.0,124.01,124.2,123.97,124.07,20800.0
2007-01-19 13:30:00,124.09,124.33,124.0,124.29,32400.0,124.09,124.33,124.0,124.29,32400.0
2007-01-19 14:00:00,124.29,124.63,124.28,124.53,20100.0,124.29,124.63,124.28,124.53,20100.0
2007-01-19 14:30:00,124.53,124.74,124.49,124.7,27100.0,124.53,124.74,124.49,124.7,27100.0
2007-01-19 15:00:00,124.69,125.0,124.55,125.0,46000.0,124.69,125.0,124.55,125.0,46000.0
2007-01-19 15:30:00,125.0,125.11,124.93,124.96,52200.0,125.0,125.11,124.93,124.96,52200.0
2007-01-22 09:30:00,124.85,125.14,124.54,124.81,67800.0,124.85,125.14,124.54,124.81,67800.0
2007-01-22 10:00:00,124.77,124.85,124.53,124.7,72100.0,124.77,124.85,124.53,124.7,72100.0
2007-01-22 10:30:00,124.68,124.74,124.34,124.53,42800.0,124.68,124.74,124.34,124.53,42800.0
2007-01-22 11:00:00,124.51,124.55,124.22,124.33,40200.0,124.51,124.55,124.22,124.33,40200.0
2007-01-22 11:30:00,124.35,124.54,124.33,124.39,28000.0,124.35,124.54,124.33,124.39,28000.0
2007-01-22 12:00:00,124.38,124.48,124.21,124.22,42300.0,124.38,124.48,124.21,124.22,42300.0
2007-01-22 12:30:00,124.24,124.31,124.17,124.22,16300.0,124.24,124.31,124.17,124.22,16300.0
2007-01-22 13:00:00,124.23,124.62,124.23,124.62,30800.0,124.23,124.62,124.23,124.62,30800.0
2007-01-22 13:30:00,124.59,124.69,124.39,124.58,23200.0,124.59,124.69,124.39,124.58,23200.0
2007-01-22 14:00:00,124.55,124.73,124.55,124.73,18200.0,124.55,124.73,124.55,124.73,18200.0
2007-01-22 14:30:00,124.74,124.88,124.61,124.68,24500.0,124.74,124.88,124.61,124.68,24500.0
2007-01-22 15:00:00,124.68,124.82,124.65,124.8,35600.0,124.68,124.82,124.65,124.8,35600.0
2007-01-22 15:30:00,124.8,124.89,124.56,124.73,58100.0,124.8,124.89,124.56,124.73,58100.0
2007-01-23 09:30:00,124.7,125.2,124.6,125.2,22700.0,124.7,125.2,124.6,125.2,22700.0
2007-01-23 10:00:00,125.12,125.37,124.9,125.26,35900.0,125.12,125.37,124.9,125.26,35900.0
2007-01-23 10:30:00,125.2,125.4,125.0,125.23,21700.0,125.2,125.4,125.0,125.23,21700.0
2007-01-23 11:00:00,125.24,125.7,125.17,125.56,37300.0,125.24,125.7,125.17,125.56,37300.0
2007-01-23 11:30:00,125.6,125.8,125.51,125.65,29700.0,125.6,125.8,125.51,125.65,29700.0
2007-01-23 12:00:00,125.66,125.84,125.41,125.76,34500.0,125.66,125.84,125.41,125.76,34500.0
2007-01-23 12:30:00,125.8,126.1,125.72,126.1,33600.0,125.8,126.1,125.72,126.1,33600.0
2007-01-23 13:00:00,126.1,126.14,125.94,126.1,26800.0,126.1,126.14,125.94,126.1,26800.0
2007-01-23 13:30:00,126.1,126.1,125.93,125.96,25800.0,126.1,126.1,125.93,125.96,25800.0
2007-01-23 14:00:00,125.96,125.96,125.43,125.43,39900.0,125.96,125.96,125.43,125.43,39900.0
2007-01-23 14:30:00,125.44,125.44,124.88,125.2,65700.0,125.44,125.44,124.88,125.2,65700.0
2007-01-23 15:00:00,125.21,125.32,125.04,125.22,36700.0,125.21,125.32,125.04,125.22,36700.0
2007-01-23 15:30:00,125.18,125.2,124.95,124.99,66700.0,125.18,125.2,124.95,124.99,66700.0
2007-01-24 09:30:00,125.1,125.49,125.0,125.17,32100.0,125.1,125.49,125.0,125.17,32100.0
2007-01-24 10:00:00,125.13,125.2,124.9,125.02,34400.0,125.13,125.2,124.9,125.02,34400.0
2007-01-24 10:30:00,125.02,125.32,124.98,125.29,35700.0,125.02,125.32,124.98,125.29,35700.0
2007-01-24 11:00:00,125.24,125.27,125.13,125.25,30800.0,125.24,125.27,125.13,125.25,30800.0
2007-01-24 11:30:00,125.22,125.3,125.1,125.17,35300.0,125.22,125.3,125.1,125.17,35300.0
2007-01-24 12:00:00,125.18,125.27,125.16,125.27,17800.0,125.18,125.27,125.16,125.27,17800.0
2007-01-24 12:30:00,125.27,125.4,125.17,125.4,19700.0,125.27,125.4,125.17,125.4,19700.0
2007-01-24 13:00:00,125.4,125.6,125.38,125.4,14600.0,125.4,125.6,125.38,125.4,14600.0
2007-01-24 13:30:00,125.39,125.49,125.28,125.34,23700.0,125.39,125.49,125.28,125.34,23700.0
2007-01-24 14:00:00,125.42,125.49,125.35,125.4,14400.0,125.42,125.49,125.35,125.4,14400.0
2007-01-24 14:30:00,125.4,125.6,125.4,125.57,29700.0,125.4,125.6,125.4,125.57,29700.0
2007-01-24 15:00:00,125.57,125.71,125.57,125.71,29500.0,125.57,125.71,125.57,125.71,29500.0
2007-01-24 15:30:00,125.7,125.77,125.47,125.52,41300.0,125.7,125.77,125.47,125.52,41300.0
2007-01-25 09:30:00,125.4,125.4,124.53,124.92,38200.0,125.4,125.4,124.53,124.92,38200.0
2007-01-25 10:00:00,125.01,125.01,124.66,124.66,31200.0,125.01,125.01,124.66,124.66,31200.0
2007-01-25 10:30:00,124.66,124.75,124.51,124.7,33700.0,124.66,124.75,124.51,124.7,33700.0
2007-01-25 11:00:00,124.7,124.89,124.68,124.76,14600.0,124.7,124.89,124.68,124.76,14600.0
2007-01-25 11:30:00,124.81,124.85,124.71,124.79,21800.0,124.81,124.85,124.71,124.79,21800.0
2007-01-25 12:00:00,124.79,124.79,124.43,124.62,26600.0,124.79,124.79,124.43,124.62,26600.0
2007-01-25 12:30:00,124.63,124.76,124.53,124.73,22500.0,124.63,124.76,124.53,124.73,22500.0
2007-01-25 13:00:00,124.73,124.93,124.7,124.93,30900.0,124.73,124.93,124.7,124.93,30900.0
2007-01-25 13:30:00,124.93,124.93,124.65,124.74,33100.0,124.93,124.93,124.65,124.74,33100.0
2007-01-25 14:00:00,124.75,124.77,124.54,124.64,37500.0,124.75,124.77,124.54,124.64,37500.0
2007-01-25 14:30:00,124.67,124.89,124.63,124.85,40700.0,124.67,124.89,124.63,124.85,40700.0
2007-01-25 15:00:00,124.85,124.86,124.48,124.51,76600.0,124.85,124.86,124.48,124.51,76600.0
2007-01-25 15:30:00,124.52,124.6,124.45,124.45,184900.0,124.52,124.6,124.45,124.45,184900.0
2007-01-26 09:30:00,124.64,125.0,124.36,124.49,21500.0,124.64,125.0,124.36,124.49,21500.0
2007-01-26 10:00:00,124.49,124.64,124.0,124.0,35600.0,124.49,124.64,124.0,124.0,35600.0
2007-01-26 10:30:00,124.0,124.18,123.94,124.09,21900.0,124.0,124.18,123.94,124.09,21900.0
2007-01-26 11:00:00,124.08,124.33,124.05,124.27,26200.0,124.08,124.33,124.05,124.27,26200.0
2007-01-26 11:30:00,124.3,124.81,124.29,124.81,31200.0,124.3,124.81,124.29,124.81,31200.0
2007-01-26 12:00:00,124.81,125.09,124.64,125.08,43800.0,124.81,125.09,124.64,125.08,43800.0
2007-01-26 12:30:00,125.09,125.13,124.96,125.0,25000.0,125.09,125.13,124.96,125.0,25000.0
2007-01-26 13:00:00,125.0,125.03,124.79,124.9,29000.0,125.0,125.03,124.79,124.9,29000.0
2007-01-26 13:30:00,124.9,124.99,124.69,124.7,18600.0,124.9,124.99,124.69,124.7,18600.0
2007-01-26 14:00:00,124.7,124.82,124.52,124.54,30500.0,124.7,124.82,124.52,124.54,30500.0
2007-01-26 14:30:00,124.57,124.63,124.41,124.63,26300.0,124.57,124.63,124.41,124.63,26300.0
2007-01-26 15:00:00,124.61,125.0,124.6,124.87,40500.0,124.61,125.0,124.6,124.87,40500.0
2007-01-26 15:30:00,124.88,125.03,124.78,124.82,40300.0,124.88,125.03,124.78,124.82,40300.0
2007-01-29 09:30:00,124.85,125.4,124.66,124.98,25400.0,124.85,125.4,124.66,124.98,25400.0
2007-01-29 10:00:00,125.0,125.15,124.67,124.7,19600.0,125.0,125.15,124.67,124.7,19600.0
2007-01-29 10:30:00,124.74,124.93,124.53,124.91,12200.0,124.74,124.93,124.53,124.91,12200.0
2007-01-29 11:00:00,124.9,124.98,124.75,124.8,20100.0,124.9,124.98,124.75,124.8,20100.0
2007-01-29 11:30:00,124.79,124.92,124.62,124.92,17800.0,124.79,124.92,124.62,124.92,17800.0
2007-01-29 12:00:00,124.94,125.09,124.87,124.97,25700.0,124.94,125.09,124.87,124.97,25700.0
2007-01-29 12:30:00,124.95,125.1,124.9,125.06,12700.0,124.95,125.1,124.9,125.06,12700.0
2007-01-29 13:00:00,125.09,125.2,124.93,124.93,18000.0,125.09,125.2,124.93,124.93,18000.0
2007-01-29 13:30:00,124.94,125.0,124.43,124.45,24000.0,124.94,125.0,124.43,124.45,24000.0
2007-01-29 14:00:00,124.45,124.61,124.16,124.51,28600.0,124.45,124.61,124.16,124.51,28600.0
2007-01-29 14:30:00,124.55,124.63,124.45,124.54,9700.0,124.55,124.63,124.45,124.54,9700.0
2007-01-29 15:00:00,124.53,124.7,124.4,124.57,55600.0,124.53,124.7,124.4,124.57,55600.0
2007-01-29 15:30:00,124.59,124.62,124.37,124.41,37900.0,124.59,124.62,124.37,124.41,37900.0
2007-01-30 09:30:00,124.58,124.78,124.21,124.27,17800.0,124.58,124.78,124.21,124.27,17800.0
2007-01-30 10:00:00,124.27,124.27,123.86,123.86,23500.0,124.27,124.27,123.86,123.86,23500.0
2007-01-30 10:30:00,123.86,123.95,123.37,123.44,29300.0,123.86,123.95,123.37,123.44,29300.0
2007-01-30 11:00:00,123.44,123.82,123.36,123.67,23200.0,123.44,123.82,123.36,123.67,23200.0
2007-01-30 11:30:00,123.72,123.72,123.25,123.3,23100.0,123.72,123.72,123.25,123.3,23100.0
2007-01-30 12:00:00,123.31,123.31,123.12,123.14,28500.0,123.31,123.31,123.12,123.14,28500.0
2007-01-30 12:30:00,123.13,123.29,123.11,123.28,30900.0,123.13,123.29,123.11,123.28,30900.0
2007-01-30 13:00:00,123.29,123.29,123.03,123.18,27400.0,123.29,123.29,123.03,123.18,27400.0
2007-01-30 13:30:00,123.22,123.6,123.21,123.6,19700.0,123.22,123.6,123.21,123.6,19700.0
2007-01-30 14:00:00,123.63,123.75,123.53,123.71,35600.0,123.63,123.75,123.53,123.71,35600.0
2007-01-30 14:30:00,123.71,123.72,123.41,123.62,29700.0,123.71,123.72,123.41,123.62,29700.0
2007-01-30 15:00:00,123.61,123.61,123.4,123.42,26500.0,123.61,123.61,123.4,123.42,26500.0
2007-01-30 15:30:00,123.41,123.6,123.34,123.38,61200.0,123.41,123.6,123.34,123.38,61200.0
2007-01-31 09:30:00,123.37,124.59,123.27,124.24,31600.0,123.37,124.59,123.27,124.24,31600.0
2007-01-31 10:00:00,124.25,124.65,124.04,124.56,34500.0,124.25,124.65,124.04,124.56,34500.0
2007-01-31 10:30:00,124.6,124.75,124.52,124.53,57300.0,124.6,124.75,124.52,124.53,57300.0
2007-01-31 11:00:00,124.53,124.59,124.49,124.59,36600.0,124.53,124.59,124.49,124.59,36600.0
2007-01-31 11:30:00,124.58,124.72,124.52,124.7,27000.0,124.58,124.72,124.52,124.7,27000.0
2007-01-31 12:00:00,124.7,124.72,124.5,124.54,28100.0,124.7,124.72,124.5,124.54,28100.0
2007-01-31 12:30:00,124.58,124.64,124.48,124.64,67800.0,124.58,124.64,124.48,124.64,67800.0
2007-01-31 13:00:00,124.62,124.75,124.61,124.65,22800.0,124.62,124.75,124.61,124.65,22800.0
2007-01-31 13:30:00,124.66,125.0,124.55,124.9,24200.0,124.66,125.0,124.55,124.9,24200.0
2007-01-31 14:00:00,124.9,125.46,124.81,125.21,42000.0,124.9,125.46,124.81,125.21,42000.0
2007-01-31 14:30:00,125.19,125.72,125.16,125.6,40600.0,125.19,125.72,125.16,125.6,40600.0
2007-01-31 15:00:00,125.6,126.0,125.6,125.9,37700.0,125.6,126.0,125.6,125.9,37700.0
2007-01-31 15:30:00,125.91,126.0,125.69,125.69,60900.0,125.91,126.0,125.69,125.69,60900.0
2007-02-01 09:30:00,125.88,126.45,125.34,126.39,52400.0,125.88,126.45,125.34,126.39,52400.0
2007-02-01 10:00:00,126.32,126.55,126.21,126.3,46200.0,126.32,126.55,126.21,126.3,46200.0
2007-02-01 10:30:00,126.3,126.8,126.27,126.6,52200.0,126.3,126.8,126.27,126.6,52200.0
2007-02-01 11:00:00,126.57,126.58,126.26,126.35,30300.0,126.57,126.58,126.26,126.35,30300.0
2007-02-01 11:30:00,126.38,126.55,126.32,126.46,25200.0,126.38,126.55,126.32,126.46,25200.0
2007-02-01 12:00:00,126.46,126.51,126.19,126.26,27100.0,126.46,126.51,126.19,126.26,27100.0
2007-02-01 12:30:00,126.23,126.56,126.23,126.53,13100.0,126.23,126.56,126.23,126.53,13100.0
2007-02-01 13:00:00,126.56,126.56,126.27,126.31,18700.0,126.56,126.56,126.27,126.31,18700.0
2007-02-01 13:30:00,126.3,126.48,126.25,126.39,18600.0,126.3,126.48,126.25,126.39,18600.0
2007-02-01 14:00:00,126.38,126.4,126.25,126.35,17400.0,126.38,126.4,126.25,126.35,17400.0
2007-02-01 14:30:00,126.38,126.49,126.33,126.46,21700.0,126.38,126.49,126.33,126.46,21700.0
2007-02-01 15:00:00,126.46,126.75,126.46,126.73,47300.0,126.46,126.75,126.46,126.73,47300.0
2007-02-01 15:30:00,126.74,126.97,126.61,126.69,54900.0,126.74,126.97,126.61,126.69,54900.0
2007-02-02 09:30:00,126.99,127.11,126.45,126.49,17400.0,126.99,127.11,126.45,126.49,17400.0
2007-02-02 10:00:00,126.52,127.13,126.52,127.05,10800.0,126.52,127.13,126.52,127.05,10800.0
2007-02-02 10:30:00,127.05,127.43,126.85,126.86,19800.0,127.05,127.43,126.85,126.86,19800.0
2007-02-02 11:00:00,126.88,127.22,126.73,127.17,27500.0,126.88,127.22,126.73,127.17,27500.0
2007-02-02 11:30:00,127.2,127.2,126.99,127.1,15900.0,127.2,127.2,126.99,127.1,15900.0
2007-02-02 12:00:00,127.09,127.38,126.98,127.29,27700.0,127.09,127.38,126.98,127.29,27700.0
2007-02-02 12:30:00,127.28,127.3,127.16,127.19,19500.0,127.28,127.3,127.16,127.19,19500.0
2007-02-02 13:00:00,127.2,127.27,126.77,126.83,14000.0,127.2,127.27,126.77,126.83,14000.0
2007-02-02 13:30:00,126.84,126.94,126.81,126.81,12500.0,126.84,126.94,126.81,126.81,12500.0
2007-02-02 14:00:00,126.82,126.93,126.61,126.62,13500.0,126.82,126.93,126.61,126.62,13500.0
2007-02-02 14:30:00,126.62,126.67,126.32,126.63,23600.0,126.62,126.67,126.32,126.63,23600.0
2007-02-02 15:00:00,126.66,126.8,126.54,126.8,24500.0,126.66,126.8,126.54,126.8,24500.0
2007-02-02 15:30:00,126.78,126.86,126.66,126.85,36400.0,126.78,126.86,126.66,126.85,36400.0
2007-02-05 09:30:00,126.65,127.31,126.54,126.91,22000.0,126.65,127.31,126.54,126.91,22000.0
2007-02-05 10:00:00,126.9,127.02,126.25,126.33,33800.0,126.9,127.02,126.25,126.33,33800.0
2007-02-05 10:30:00,126.32,126.5,126.16,126.16,23100.0,126.32,126.5,126.16,126.16,23100.0
2007-02-05 11:00:00,126.14,126.14,125.9,126.0,22800.0,126.14,126.14,125.9,126.0,22800.0
2007-02-05 11:30:00,126.0,126.15,125.97,126.12,19400.0,126.0,126.15,125.97,126.12,19400.0
2007-02-05 12:00:00,126.13,126.25,126.03,126.15,28800.0,126.13,126.25,126.03,126.15,28800.0
2007-02-05 12:30:00,126.15,126.24,126.0,126.24,23200.0,126.15,126.24,126.0,126.24,23200.0
2007-02-05 13:00:00,126.24,126.52,126.24,126.39,23600.0,126.24,126.52,126.24,126.39,23600.0
2007-02-05 13:30:00,126.4,126.6,126.37,126.56,21900.0,126.4,126.6,126.37,126.56,21900.0
2007-02-05 14:00:00,126.57,126.72,126.53,126.55,17000.0,126.57,126.72,126.53,126.55,17000.0
2007-02-05 14:30:00,126.55,126.76,126.51,126.69,18300.0,126.55,126.76,126.51,126.69,18300.0
2007-02-05 15:00:00,126.67,126.67,126.47,126.5,22200.0,126.67,126.67,126.47,126.5,22200.0
2007-02-05 15:30:00,126.5,126.54,126.29,126.36,48400.0,126.5,126.54,126.29,126.36,48400.0
2007-02-06 09:30:00,126.42,127.03,126.15,126.85,16000.0,126.42,127.03,126.15,126.85,16000.0
2007-02-06 10:00:00,126.75,126.84,126.58,126.75,15900.0,126.75,126.84,126.58,126.75,15900.0
2007-02-06 10:30:00,126.78,126.79,126.53,126.53,10700.0,126.78,126.79,126.53,126.53,10700.0
2007-02-06 11:00:00,126.53,126.65,126.49,126.52,10100.0,126.53,126.65,126.49,126.52,10100.0
2007-02-06 11:30:00,126.53,126.63,126.52,126.52,11500.0,126.53,126.63,126.52,126.52,11500.0
2007-02-06 12:00:00,126.5,126.84,126.5,126.84,8500.0,126.5,126.84,126.5,126.84,8500.0
2007-02-06 12:30:00,126.84,126.84,126.56,126.67,17400.0,126.84,126.84,126.56,126.67,17400.0
2007-02-06 13:00:00,126.67,127.25,126.67,127.17,27300.0,126.67,127.25,126.67,127.17,27300.0
2007-02-06 13:30:00,127.17,127.34,127.16,127.3,14600.0,127.17,127.34,127.16,127.3,14600.0
2007-02-06 14:00:00,127.31,127.35,127.15,127.22,15200.0,127.31,127.35,127.15,127.22,15200.0
2007-02-06 14:30:00,127.2,127.3,127.14,127.29,18400.0,127.2,127.3,127.14,127.29,18400.0
2007-02-06 15:00:00,127.27,127.36,127.23,127.36,29100.0,127.27,127.36,127.23,127.36,29100.0
2007-02-06 15:30:00,127.37,127.59,127.29,127.45,34900.0,127.37,127.59,127.29,127.45,34900.0
2007-02-07 09:30:00,127.5,128.0,126.94,127.63,61000.0,127.5,128.0,126.94,127.63,61000.0
2007-02-07 10:00:00,127.63,127.98,127.55,127.89,30900.0,127.63,127.98,127.55,127.89,30900.0
2007-02-07 10:30:00,127.87,127.89,127.69,127.69,17500.0,127.87,127.89,127.69,127.69,17500.0
2007-02-07 11:00:00,127.7,127.93,127.56,127.87,33800.0,127.7,127.93,127.56,127.87,33800.0
2007-02-07 11:30:00,127.87,127.87,127.71,127.75,12600.0,127.87,127.87,127.71,127.75,12600.0
2007-02-07 12:00:00,127.75,127.76,127.6,127.61,8800.0,127.75,127.76,127.6,127.61,8800.0
2007-02-07 12:30:00,127.61,127.78,127.61,127.75,16500.0,127.61,127.78,127.61,127.75,16500.0
2007-02-07 13:00:00,127.74,127.9,127.74,127.87,14800.0,127.74,127.9,127.74,127.87,14800.0
2007-02-07 13:30:00,127.83,127.87,127.74,127.8,11300.0,127.83,127.87,127.74,127.8,11300.0
2007-02-07 14:00:00,127.81,127.87,127.7,127.82,12800.0,127.81,127.87,127.7,127.82,12800.0
2007-02-07 14:30:00,127.82,127.85,127.25,127.34,32000.0,127.82,127.85,127.25,127.34,32000.0
2007-02-07 15:00:00,127.33,127.45,127.27,127.29,27000.0,127.33,127.45,127.27,127.29,27000.0
2007-02-07 15:30:00,127.28,127.4,127.17,127.35,53400.0,127.28,127.4,127.17,127.35,53400.0
2007-02-09 09:30:00,126.78,127.14,126.78,126.99,9900.0,126.78,127.14,126.78,126.99,9900.0
2007-02-09 10:00:00,127.0,127.01,126.86,126.89,9100.0,127.0,127.01,126.86,126.89,9100.0
2007-02-09 10:30:00,126.95,127.0,126.87,126.93,7500.0,126.95,127.0,126.87,126.93,7500.0
2007-02-09 11:00:00,126.93,126.93,126.48,126.51,13100.0,126.93,126.93,126.48,126.51,13100.0
2007-02-09 11:30:00,126.47,126.71,126.4,126.64,12700.0,126.47,126.71,126.4,126.64,12700.0
2007-02-09 12:00:00,126.62,126.7,126.43,126.43,8200.0,126.62,126.7,126.43,126.43,8200.0
2007-02-09 12:30:00,126.37,126.43,125.92,125.92,12800.0,126.37,126.43,125.92,125.92,12800.0
2007-02-09 13:00:00,125.89,125.96,125.82,125.94,18000.0,125.89,125.96,125.82,125.94,18000.0
2007-02-09 13:30:00,125.92,125.92,125.54,125.71,35500.0,125.92,125.92,125.54,125.71,35500.0
2007-02-09 14:00:00,125.71,125.76,125.28,125.39,19300.0,125.71,125.76,125.28,125.39,19300.0
2007-02-09 14:30:00,125.37,125.48,125.3,125.48,35200.0,125.37,125.48,125.3,125.48,35200.0
2007-02-09 15:00:00,125.46,125.52,125.33,125.51,19200.0,125.46,125.52,125.33,125.51,19200.0
2007-02-09 15:30:00,125.53,125.57,125.32,125.49,28100.0,125.53,125.57,125.32,125.49,28100.0
2007-02-12 09:30:00,125.6,126.52,125.6,125.73,22100.0,125.6,126.52,125.6,125.73,22100.0
2007-02-12 10:00:00,125.72,126.4,125.66,126.37,17600.0,125.72,126.4,125.66,126.37,17600.0
2007-02-12 10:30:00,126.37,126.53,126.36,126.48,19100.0,126.37,126.53,126.36,126.48,19100.0
2007-02-12 11:00:00,126.48,126.84,126.4,126.45,19600.0,126.48,126.84,126.4,126.45,19600.0
2007-02-12 11:30:00,126.39,126.45,126.26,126.27,14500.0,126.39,126.45,126.26,126.27,14500.0
2007-02-12 12:00:00,126.28,126.37,126.25,126.36,12200.0,126.28,126.37,126.25,126.36,12200.0
2007-02-12 12:30:00,126.35,126.37,126.29,126.33,14200.0,126.35,126.37,126.29,126.33,14200.0
2007-02-12 13:00:00,126.33,126.6,126.31,126.58,23600.0,126.33,126.6,126.31,126.58,23600.0
2007-02-12 13:30:00,126.59,126.59,126.4,126.44,18800.0,126.59,126.59,126.4,126.44,18800.0
2007-02-12 14:00:00,126.46,126.51,126.4,126.4,12400.0,126.46,126.51,126.4,126.4,12400.0
2007-02-12 14:30:00,126.41,126.58,126.39,126.58,12600.0,126.41,126.58,126.39,126.58,12600.0
2007-02-12 15:00:00,126.58,126.71,126.54,126.6,16500.0,126.58,126.71,126.54,126.6,16500.0
2007-02-12 15:30:00,126.61,126.72,126.48,126.63,41000.0,126.61,126.72,126.48,126.63,41000.0
2007-02-13 09:30:00,126.55,127.65,126.55,127.23,38600.0,126.55,127.65,126.55,127.23,38600.0
2007-02-13 10:00:00,127.24,127.65,127.1,127.53,29300.0,127.24,127.65,127.1,127.53,29300.0
2007-02-13 10:30:00,127.53,127.55,127.39,127.43,23700.0,127.53,127.55,127.39,127.43,23700.0
2007-02-13 11:00:00,127.5,127.51,127.46,127.5,11900.0,127.5,127.51,127.46,127.5,11900.0
2007-02-13 11:30:00,127.51,127.54,127.44,127.49,16300.0,127.51,127.54,127.44,127.49,16300.0
2007-02-13 12:00:00,127.5,127.6,127.46,127.53,22100.0,127.5,127.6,127.46,127.53,22100.0
2007-02-13 12:30:00,127.53,127.68,127.51,127.68,23000.0,127.53,127.68,127.51,127.68,23000.0
2007-02-13 13:00:00,127.65,127.7,127.59,127.6,23400.0,127.65,127.7,127.59,127.6,23400.0
2007-02-13 13:30:00,127.6,127.61,127.54,127.6,21700.0,127.6,127.61,127.54,127.6,21700.0
2007-02-13 14:00:00,127.6,127.6,127.36,127.36,17500.0,127.6,127.6,127.36,127.36,17500.0
2007-02-13 14:30:00,127.38,127.46,127.36,127.42,12700.0,127.38,127.46,127.36,127.42,12700.0
2007-02-13 15:00:00,127.4,127.51,127.38,127.4,24200.0,127.4,127.51,127.38,127.4,24200.0
2007-02-13 15:30:00,127.4,127.66,127.38,127.53,56300.0,127.4,127.66,127.38,127.53,56300.0
2007-02-14 09:30:00,127.81,127.91,127.24,127.3,20600.0,127.81,127.91,127.24,127.3,20600.0
2007-02-14 10:00:00,127.3,127.63,127.3,127.45,28500.0,127.3,127.63,127.3,127.45,28500.0
2007-02-14 10:30:00,127.46,127.54,127.35,127.49,10000.0,127.46,127.54,127.35,127.49,10000.0
2007-02-14 11:00:00,127.49,127.78,127.49,127.61,21100.0,127.49,127.78,127.49,127.61,21100.0
2007-02-14 11:30:00,127.61,127.65,127.43,127.49,12100.0,127.61,127.65,127.43,127.49,12100.0
2007-02-14 12:00:00,127.46,127.65,127.34,127.45,22100.0,127.46,127.65,127.34,127.45,22100.0
2007-02-14 12:30:00,127.45,127.48,127.4,127.4,5500.0,127.45,127.48,127.4,127.4,5500.0
2007-02-14 13:00:00,127.42,127.45,127.39,127.45,5600.0,127.42,127.45,127.39,127.45,5600.0
2007-02-14 13:30:00,127.45,127.6,127.42,127.44,29900.0,127.45,127.6,127.42,127.44,29900.0
2007-02-14 14:00:00,127.43,127.44,127.3,127.4,26900.0,127.43,127.44,127.3,127.4,26900.0
2007-02-14 14:30:00,127.41,127.46,127.38,127.43,17800.0,127.41,127.46,127.38,127.43,17800.0
2007-02-14 15:00:00,127.43,127.52,127.38,127.52,57000.0,127.43,127.52,127.38,127.52,57000.0
2007-02-14 15:30:00,127.52,127.77,127.5,127.77,43800.0,127.52,127.77,127.5,127.77,43800.0
2007-02-15 09:30:00,127.61,127.61,127.0,127.39,40000.0,127.61,127.61,127.0,127.39,40000.0
2007-02-15 10:00:00,127.42,127.5,127.3,127.39,17700.0,127.42,127.5,127.3,127.39,17700.0
2007-02-15 10:30:00,127.44,127.68,127.42,127.53,23300.0,127.44,127.68,127.42,127.53,23300.0
2007-02-15 11:00:00,127.54,127.85,127.54,127.69,24200.0,127.54,127.85,127.54,127.69,24200.0
2007-02-15 11:30:00,127.69,127.95,127.63,127.9,17900.0,127.69,127.95,127.63,127.9,17900.0
2007-02-15 12:00:00,127.87,127.9,127.75,127.85,21300.0,127.87,127.9,127.75,127.85,21300.0
2007-02-15 12:30:00,127.86,127.89,127.75,127.75,23200.0,127.86,127.89,127.75,127.75,23200.0
2007-02-15 13:00:00,127.75,127.8,127.48,127.66,23600.0,127.75,127.8,127.48,127.66,23600.0
2007-02-15 13:30:00,127.66,127.66,127.44,127.48,24300.0,127.66,127.66,127.44,127.48,24300.0
2007-02-15 14:00:00,127.46,127.58,127.46,127.53,38300.0,127.46,127.58,127.46,127.53,38300.0
2007-02-15 14:30:00,127.55,127.6,127.48,127.59,17000.0,127.55,127.6,127.48,127.59,17000.0
2007-02-15 15:00:00,127.56,127.59,127.47,127.47,33100.0,127.56,127.59,127.47,127.47,33100.0
2007-02-15 15:30:00,127.48,127.53,127.39,127.5,55300.0,127.48,127.53,127.39,127.5,55300.0
2007-02-16 09:30:00,127.23,127.6,126.84,126.87,65200.0,127.23,127.6,126.84,126.87,65200.0
2007-02-16 10:00:00,126.82,126.96,126.55,126.67,21400.0,126.82,126.96,126.55,126.67,21400.0
2007-02-16 10:30:00,126.67,127.05,126.61,127.0,12100.0,126.67,127.05,126.61,127.0,12100.0
2007-02-16 11:00:00,127.01,127.21,127.01,127.15,15400.0,127.01,127.21,127.01,127.15,15400.0
2007-02-16 11:30:00,127.15,127.15,126.98,126.99,20500.0,127.15,127.15,126.98,126.99,20500.0
2007-02-16 12:00:00,127.01,127.06,126.93,126.94,11600.0,127.01,127.06,126.93,126.94,11600.0
2007-02-16 12:30:00,126.94,127.06,126.89,127.06,15800.0,126.94,127.06,126.89,127.06,15800.0
2007-02-16 13:00:00,127.06,127.16,126.92,126.95,11800.0,127.06,127.16,126.92,126.95,11800.0
2007-02-16 13:30:00,126.96,126.96,126.65,126.66,11600.0,126.96,126.96,126.65,126.66,11600.0
2007-02-16 14:00:00,126.66,126.8,126.65,126.76,20800.0,126.66,126.8,126.65,126.76,20800.0
2007-02-16 14:30:00,126.72,126.85,126.64,126.69,19600.0,126.72,126.85,126.64,126.69,19600.0
2007-02-16 15:00:00,126.71,126.85,126.63,126.85,20400.0,126.71,126.85,126.63,126.85,20400.0
2007-02-16 15:30:00,126.87,127.01,126.8,126.84,62900.0,126.87,127.01,126.8,126.84,62900.0
2007-02-20 09:30:00,127.05,127.5,126.83,127.05,23700.0,127.05,127.5,126.83,127.05,23700.0
2007-02-20 10:00:00,127.07,127.11,126.86,127.09,16500.0,127.07,127.11,126.86,127.09,16500.0
2007-02-20 10:30:00,127.14,127.73,127.14,127.73,23300.0,127.14,127.73,127.14,127.73,23300.0
2007-02-20 11:00:00,127.73,128.07,127.68,127.93,42500.0,127.73,128.07,127.68,127.93,42500.0
2007-02-20 11:30:00,127.88,128.04,127.88,127.88,26800.0,127.88,128.04,127.88,127.88,26800.0
2007-02-20 12:00:00,127.83,128.01,127.75,127.75,22900.0,127.83,128.01,127.75,127.75,22900.0
2007-02-20 12:30:00,127.74,127.94,127.74,127.94,12700.0,127.74,127.94,127.74,127.94,12700.0
2007-02-20 13:00:00,127.95,127.98,127.52,127.55,19200.0,127.95,127.98,127.52,127.55,19200.0
2007-02-20 13:30:00,127.55,127.91,127.54,127.89,18100.0,127.55,127.91,127.54,127.89,18100.0
2007-02-20 14:00:00,127.91,127.91,127.71,127.89,21200.0,127.91,127.91,127.71,127.89,21200.0
2007-02-20 14:30:00,127.86,127.91,127.82,127.9,20000.0,127.86,127.91,127.82,127.9,20000.0
2007-02-20 15:00:00,127.87,127.88,127.76,127.88,18000.0,127.87,127.88,127.76,127.88,18000.0
2007-02-20 15:30:00,127.86,128.0,127.83,127.96,40000.0,127.86,128.0,127.83,127.96,40000.0
2007-02-21 09:30:00,127.93,127.93,127.08,127.42,32600.0,127.93,127.93,127.08,127.42,32600.0
2007-02-21 10:00:00,127.45,127.7,127.39,127.7,44000.0,127.45,127.7,127.39,127.7,44000.0
2007-02-21 10:30:00,127.74,127.74,127.28,127.47,27000.0,127.74,127.74,127.28,127.47,27000.0
2007-02-21 11:00:00,127.48,127.84,127.44,127.84,24100.0,127.48,127.84,127.44,127.84,24100.0
2007-02-21 11:30:00,127.82,128.1,127.82,127.99,32200.0,127.82,128.1,127.82,127.99,32200.0
2007-02-21 12:00:00,127.96,128.24,127.85,128.23,32000.0,127.96,128.24,127.85,128.23,32000.0
2007-02-21 12:30:00,128.24,128.58,128.22,128.47,24300.0,128.24,128.58,128.22,128.47,24300.0
2007-02-21 13:00:00,128.45,128.52,128.28,128.29,23300.0,128.45,128.52,128.28,128.29,23300.0
2007-02-21 13:30:00,128.3,128.32,128.03,128.17,28400.0,128.3,128.32,128.03,128.17,28400.0
2007-02-21 14:00:00,128.15,128.32,128.03,128.28,33400.0,128.15,128.32,128.03,128.28,33400.0
2007-02-21 14:30:00,128.29,128.34,128.15,128.26,23700.0,128.29,128.34,128.15,128.26,23700.0
2007-02-21 15:00:00,128.26,128.26,128.15,128.25,31000.0,128.26,128.26,128.15,128.25,31000.0
2007-02-21 15:30:00,128.25,128.37,128.09,128.26,61300.0,128.25,128.37,128.09,128.26,61300.0
2007-02-22 09:30:00,129.13,129.4,128.9,129.35,39700.0,129.13,129.4,128.9,129.35,39700.0
2007-02-22 10:00:00,129.33,129.38,129.05,129.18,32800.0,129.33,129.38,129.05,129.18,32800.0
2007-02-22 10:30:00,129.13,129.82,129.08,129.7,44000.0,129.13,129.82,129.08,129.7,44000.0
2007-02-22 11:00:00,129.7,129.78,129.52,129.67,63200.0,129.7,129.78,129.52,129.67,63200.0
2007-02-22 11:30:00,129.72,129.79,129.21,129.39,49100.0,129.72,129.79,129.21,129.39,49100.0
2007-02-22 12:00:00,129.4,129.61,129.4,129.56,19700.0,129.4,129.61,129.4,129.56,19700.0
2007-02-22 12:30:00,129.57,129.65,129.39,129.54,21000.0,129.57,129.65,129.39,129.54,21000.0
2007-02-22 13:00:00,129.55,129.8,129.5,129.61,28700.0,129.55,129.8,129.5,129.61,28700.0
2007-02-22 13:30:00,129.61,129.71,129.57,129.66,28000.0,129.61,129.71,129.57,129.66,28000.0
2007-02-22 14:00:00,129.64,129.76,129.63,129.73,35300.0,129.64,129.76,129.63,129.73,35300.0
2007-02-22 14:30:00,129.73,129.9,129.7,129.82,63600.0,129.73,129.9,129.7,129.82,63600.0
2007-02-22 15:00:00,129.82,129.89,129.63,129.67,110700.0,129.82,129.89,129.63,129.67,110700.0
2007-02-22 15:30:00,129.69,129.91,129.64,129.83,85000.0,129.69,129.91,129.64,129.83,85000.0
2007-02-23 09:30:00,130.32,130.44,129.77,129.91,59400.0,130.32,130.44,129.77,129.91,59400.0
2007-02-23 10:00:00,129.94,130.52,129.85,129.95,52600.0,129.94,130.52,129.85,129.95,52600.0
2007-02-23 10:30:00,129.94,130.48,129.89,130.44,63300.0,129.94,130.48,129.89,130.44,63300.0
2007-02-23 11:00:00,130.45,130.6,130.39,130.53,33500.0,130.45,130.6,130.39,130.53,33500.0
2007-02-23 11:30:00,130.53,130.89,130.5,130.87,95700.0,130.53,130.89,130.5,130.87,95700.0
2007-02-23 12:00:00,130.89,130.92,130.77,130.83,27600.0,130.89,130.92,130.77,130.83,27600.0
2007-02-23 12:30:00,130.88,130.89,130.44,130.75,39600.0,130.88,130.89,130.44,130.75,39600.0
2007-02-23 13:00:00,130.75,130.86,130.6,130.64,28400.0,130.75,130.86,130.6,130.64,28400.0
2007-02-23 13:30:00,130.64,130.8,130.6,130.75,20400.0,130.64,130.8,130.6,130.75,20400.0
2007-02-23 14:00:00,130.75,130.79,130.61,130.74,32700.0,130.75,130.79,130.61,130.74,32700.0
2007-02-23 14:30:00,130.76,130.8,130.67,130.77,34400.0,130.76,130.8,130.67,130.77,34400.0
2007-02-23 15:00:00,130.77,131.03,130.72,131.01,75200.0,130.77,131.03,130.72,131.01,75200.0
2007-02-23 15:30:00,130.96,131.12,130.96,131.04,74900.0,130.96,131.12,130.96,131.04,74900.0
2007-02-26 09:30:00,131.01,131.28,130.87,131.18,47100.0,131.01,131.28,130.87,131.18,47100.0
2007-02-26 10:00:00,131.13,131.35,131.04,131.2,103200.0,131.13,131.35,131.04,131.2,103200.0
2007-02-26 10:30:00,131.21,131.69,131.17,131.61,126200.0,131.21,131.69,131.17,131.61,126200.0
2007-02-26 11:00:00,131.61,132.14,131.59,132.06,103900.0,131.61,132.14,131.59,132.06,103900.0
2007-02-26 11:30:00,132.04,132.1,131.89,132.06,69100.0,132.04,132.1,131.89,132.06,69100.0
2007-02-26 12:00:00,132.06,132.15,131.67,131.78,46400.0,132.06,132.15,131.67,131.78,46400.0
2007-02-26 12:30:00,131.77,131.82,131.55,131.72,54400.0,131.77,131.82,131.55,131.72,54400.0
2007-02-26 13:00:00,131.72,131.87,131.71,131.77,54900.0,131.72,131.87,131.71,131.77,54900.0
2007-02-26 13:30:00,131.77,131.86,131.68,131.86,60700.0,131.77,131.86,131.68,131.86,60700.0
2007-02-26 14:00:00,131.86,132.15,131.83,132.08,64800.0,131.86,132.15,131.83,132.08,64800.0
2007-02-26 14:30:00,132.07,132.08,131.81,132.03,67300.0,132.07,132.08,131.81,132.03,67300.0
2007-02-26 15:00:00,132.03,132.22,131.87,131.88,218100.0,132.03,132.22,131.87,131.88,218100.0
2007-02-26 15:30:00,131.9,131.9,131.44,131.45,581500.0,131.9,131.9,131.44,131.45,581500.0
2007-02-27 09:30:00,129.0,129.0,127.0,127.56,359200.0,129.0,129.0,127.0,127.56,359200.0
2007-02-27 10:00:00,127.6,128.45,127.41,128.06,242300.0,127.6,128.45,127.41,128.06,242300.0
2007-02-27 10:30:00,128.33,128.74,127.78,128.41,139200.0,128.33,128.74,127.78,128.41,139200.0
2007-02-27 11:00:00,128.39,128.47,127.96,128.06,160900.0,128.39,128.47,127.96,128.06,160900.0
2007-02-27 11:30:00,128.03,128.2,127.81,127.9,60300.0,128.03,128.2,127.81,127.9,60300.0
2007-02-27 12:00:00,127.9,127.99,127.17,127.24,100400.0,127.9,127.99,127.17,127.24,100400.0
2007-02-27 12:30:00,127.19,127.2,126.79,126.88,61100.0,127.19,127.2,126.79,126.88,61100.0
2007-02-27 13:00:00,126.93,126.93,126.35,126.37,69700.0,126.93,126.93,126.35,126.37,69700.0
2007-02-27 13:30:00,126.35,126.41,125.55,125.57,129100.0,126.35,126.41,125.55,125.57,129100.0
2007-02-27 14:00:00,125.57,125.65,124.52,124.6,193100.0,125.57,125.65,124.52,124.6,193100.0
2007-02-27 14:30:00,124.53,125.17,124.5,124.86,98500.0,124.53,125.17,124.5,124.86,98500.0
2007-02-27 15:00:00,124.65,126.14,123.17,124.31,103500.0,124.65,126.14,123.17,124.31,103500.0
2007-02-27 15:30:00,124.28,124.29,123.93,124.18,75900.0,124.28,124.29,123.93,124.18,75900.0
2007-02-28 09:30:00,124.1,124.8,123.85,123.87,261300.0,124.1,124.8,123.85,123.87,261300.0
2007-02-28 10:00:00,123.87,124.55,123.85,124.31,118200.0,123.87,124.55,123.85,124.31,118200.0
2007-02-28 10:30:00,124.45,125.79,124.31,125.79,139200.0,124.45,125.79,124.31,125.79,139200.0
2007-02-28 11:00:00,125.8,126.42,124.79,126.25,213200.0,125.8,126.42,124.79,126.25,213200.0
2007-02-28 11:30:00,125.38,126.48,125.38,126.3,93500.0,125.38,126.48,125.38,126.3,93500.0
2007-02-28 12:00:00,125.93,126.37,125.53,125.77,46000.0,125.93,126.37,125.53,125.77,46000.0
2007-02-28 12:30:00,125.74,125.93,125.56,125.63,43600.0,125.74,125.93,125.56,125.63,43600.0
2007-02-28 13:00:00,125.64,125.64,124.82,125.07,46900.0,125.64,125.64,124.82,125.07,46900.0
2007-02-28 13:30:00,125.12,125.26,124.95,125.14,28400.0,125.12,125.26,124.95,125.14,28400.0
2007-02-28 14:00:00,125.17,125.5,125.09,125.5,91300.0,125.17,125.5,125.09,125.5,91300.0
2007-02-28 14:30:00,125.5,125.99,125.36,125.62,55800.0,125.5,125.99,125.36,125.62,55800.0
2007-02-28 15:00:00,125.63,125.85,125.42,125.73,73600.0,125.63,125.85,125.42,125.73,73600.0
2007-02-28 15:30:00,125.73,125.9,125.41,125.64,95200.0,125.73,125.9,125.41,125.64,95200.0
2007-03-01 09:30:00,124.6,124.61,123.05,123.17,173400.0,124.6,124.61,123.05,123.17,173400.0
2007-03-01 10:00:00,123.2,124.88,123.13,124.54,124100.0,123.2,124.88,123.13,124.54,124100.0
2007-03-01 10:30:00,124.57,124.88,124.12,124.63,65000.0,124.57,124.88,124.12,124.63,65000.0
2007-03-01 11:00:00,124.68,124.85,124.2,124.77,53000.0,124.68,124.85,124.2,124.77,53000.0
2007-03-01 11:30:00,124.76,125.21,124.21,124.82,68600.0,124.76,125.21,124.21,124.82,68600.0
2007-03-01 12:00:00,124.82,125.01,124.52,124.68,42300.0,124.82,125.01,124.52,124.68,42300.0
2007-03-01 12:30:00,124.71,125.07,124.6,124.89,37600.0,124.71,125.07,124.6,124.89,37600.0
2007-03-01 13:00:00,124.89,125.11,124.62,124.81,32700.0,124.89,125.11,124.62,124.81,32700.0
2007-03-01 13:30:00,124.81,125.1,124.66,125.08,42300.0,124.81,125.1,124.66,125.08,42300.0
2007-03-01 14:00:00,125.08,125.3,124.54,124.6,98800.0,125.08,125.3,124.54,124.6,98800.0
2007-03-01 14:30:00,124.6,125.39,124.55,125.12,46000.0,124.6,125.39,124.55,125.12,46000.0
2007-03-01 15:00:00,125.11,125.26,124.58,124.75,54000.0,125.11,125.26,124.58,124.75,54000.0
2007-03-01 15:30:00,124.8,124.98,124.5,124.79,85100.0,124.8,124.98,124.5,124.79,85100.0
2007-03-02 09:30:00,124.8,124.94,123.62,124.06,23100.0,124.8,124.94,123.62,124.06,23100.0
2007-03-02 10:00:00,124.01,124.08,123.52,123.83,30800.0,124.01,124.08,123.52,123.83,30800.0
2007-03-02 10:30:00,123.74,124.0,123.63,123.76,63600.0,123.74,124.0,123.63,123.76,63600.0
2007-03-02 11:00:00,123.76,124.08,123.58,123.89,38100.0,123.76,124.08,123.58,123.89,38100.0
2007-03-02 11:30:00,123.9,123.9,123.72,123.83,34000.0,123.9,123.9,123.72,123.83,34000.0
2007-03-02 12:00:00,123.83,123.88,123.53,123.57,51900.0,123.83,123.88,123.53,123.57,51900.0
2007-03-02 12:30:00,123.54,123.56,123.23,123.25,50200.0,123.54,123.56,123.23,123.25,50200.0
2007-03-02 13:00:00,123.23,123.24,122.5,122.5,87800.0,123.23,123.24,122.5,122.5,87800.0
2007-03-02 13:30:00,122.5,123.12,122.37,123.0,78900.0,122.5,123.12,122.37,123.0,78900.0
2007-03-02 14:00:00,122.95,123.05,122.7,123.0,48600.0,122.95,123.05,122.7,123.0,48600.0
2007-03-02 14:30:00,123.0,123.21,122.93,123.0,56100.0,123.0,123.21,122.93,123.0,56100.0
2007-03-02 15:00:00,123.0,123.09,122.84,122.91,68200.0,123.0,123.09,122.84,122.91,68200.0
2007-03-02 15:30:00,122.91,123.17,122.48,122.48,100000.0,122.91,123.17,122.48,122.48,100000.0
2007-03-05 09:30:00,122.03,122.8,121.65,122.8,86200.0,122.03,122.8,121.65,122.8,86200.0
2007-03-05 10:00:00,122.95,123.0,122.2,122.49,32200.0,122.95,123.0,122.2,122.49,32200.0
2007-03-05 10:30:00,122.5,122.52,122.2,122.46,60800.0,122.5,122.52,122.2,122.46,60800.0
2007-03-05 11:00:00,122.43,122.57,122.38,122.54,60500.0,122.43,122.57,122.38,122.54,60500.0
2007-03-05 11:30:00,122.54,122.76,122.38,122.39,35300.0,122.54,122.76,122.38,122.39,35300.0
2007-03-05 12:00:00,122.38,122.53,122.14,122.37,24500.0,122.38,122.53,122.14,122.37,24500.0
2007-03-05 12:30:00,122.35,122.73,122.35,122.49,31100.0,122.35,122.73,122.35,122.49,31100.0
2007-03-05 13:00:00,122.49,122.65,122.36,122.48,27500.0,122.49,122.65,122.36,122.48,27500.0
2007-03-05 13:30:00,122.53,122.81,122.38,122.44,46000.0,122.53,122.81,122.38,122.44,46000.0
2007-03-05 14:00:00,122.45,122.6,122.27,122.31,51500.0,122.45,122.6,122.27,122.31,51500.0
2007-03-05 14:30:00,122.29,122.5,122.22,122.41,41400.0,122.29,122.5,122.22,122.41,41400.0
2007-03-05 15:00:00,122.4,122.46,122.09,122.29,72800.0,122.4,122.46,122.09,122.29,72800.0
2007-03-05 15:30:00,122.29,122.3,121.53,121.53,80400.0,122.29,122.3,121.53,121.53,80400.0
2007-03-06 09:30:00,122.8,123.25,122.0,122.26,48100.0,122.8,123.25,122.0,122.26,48100.0
2007-03-06 10:00:00,122.17,122.35,121.82,122.17,36700.0,122.17,122.35,121.82,122.17,36700.0
2007-03-06 10:30:00,122.17,122.33,121.76,121.77,24100.0,122.17,122.33,121.76,121.77,24100.0
2007-03-06 11:00:00,121.77,122.25,121.77,122.24,25300.0,121.77,122.25,121.77,122.24,25300.0
2007-03-06 11:30:00,122.25,122.36,122.08,122.17,29100.0,122.25,122.36,122.08,122.17,29100.0
2007-03-06 12:00:00,122.23,122.41,122.2,122.3,39700.0,122.23,122.41,122.2,122.3,39700.0
2007-03-06 12:30:00,122.35,122.49,122.2,122.32,24600.0,122.35,122.49,122.2,122.32,24600.0
2007-03-06 13:00:00,122.34,122.58,122.25,122.38,52800.0,122.34,122.58,122.25,122.38,52800.0
2007-03-06 13:30:00,122.45,122.65,122.26,122.63,27800.0,122.45,122.65,122.26,122.63,27800.0
2007-03-06 14:00:00,122.64,123.08,122.61,123.08,34000.0,122.64,123.08,122.61,123.08,34000.0
2007-03-06 14:30:00,123.09,123.5,123.07,123.5,49900.0,123.09,123.5,123.07,123.5,49900.0
2007-03-06 15:00:00,123.49,123.9,123.3,123.71,85500.0,123.49,123.9,123.3,123.71,85500.0
2007-03-06 15:30:00,123.71,123.89,123.37,123.7,132000.0,123.71,123.89,123.37,123.7,132000.0
2007-03-07 09:30:00,123.7,124.29,123.4,124.19,67400.0,123.7,124.29,123.4,124.19,67400.0
2007-03-07 10:00:00,124.17,124.31,123.95,124.21,51900.0,124.17,124.31,123.95,124.21,51900.0
2007-03-07 10:30:00,124.22,124.49,124.07,124.44,52600.0,124.22,124.49,124.07,124.44,52600.0
2007-03-07 11:00:00,124.46,124.48,124.15,124.22,42200.0,124.46,124.48,124.15,124.22,42200.0
2007-03-07 11:30:00,124.19,124.49,124.04,124.49,43500.0,124.19,124.49,124.04,124.49,43500.0
2007-03-07 12:00:00,124.49,125.0,124.44,124.89,41900.0,124.49,125.0,124.44,124.89,41900.0
2007-03-07 12:30:00,124.89,125.41,124.89,125.31,62600.0,124.89,125.41,124.89,125.31,62600.0
2007-03-07 13:00:00,125.26,125.85,125.2,125.81,59000.0,125.26,125.85,125.2,125.81,59000.0
2007-03-07 13:30:00,125.76,125.95,125.57,125.86,37700.0,125.76,125.95,125.57,125.86,37700.0
2007-03-07 14:00:00,125.86,125.86,125.51,125.73,47500.0,125.86,125.86,125.51,125.73,47500.0
2007-03-07 14:30:00,125.74,125.84,125.65,125.74,41200.0,125.74,125.84,125.65,125.74,41200.0
2007-03-07 15:00:00,125.7,125.94,125.69,125.82,71100.0,125.7,125.94,125.69,125.82,71100.0
2007-03-07 15:30:00,125.82,125.91,125.7,125.7,135600.0,125.82,125.91,125.7,125.7,135600.0
2007-03-08 09:30:00,126.15,126.5,125.96,126.18,64300.0,126.15,126.5,125.96,126.18,64300.0
2007-03-08 10:00:00,126.18,126.58,126.09,126.56,50000.0,126.18,126.58,126.09,126.56,50000.0
2007-03-08 10:30:00,126.56,126.57,126.16,126.55,34400.0,126.56,126.57,126.16,126.55,34400.0
2007-03-08 11:00:00,126.56,126.58,126.39,126.48,27600.0,126.56,126.58,126.39,126.48,27600.0
2007-03-08 11:30:00,126.47,126.74,126.4,126.55,35600.0,126.47,126.74,126.4,126.55,35600.0
2007-03-08 12:00:00,126.56,126.62,126.47,126.57,21400.0,126.56,126.62,126.47,126.57,21400.0
2007-03-08 12:30:00,126.56,126.64,126.44,126.58,22400.0,126.56,126.64,126.44,126.58,22400.0
2007-03-08 13:00:00,126.57,126.92,126.55,126.9,26800.0,126.57,126.92,126.55,126.9,26800.0
2007-03-08 13:30:00,126.94,126.94,126.37,126.68,48700.0,126.94,126.94,126.37,126.68,48700.0
2007-03-08 14:00:00,126.64,126.72,126.47,126.48,36400.0,126.64,126.72,126.47,126.48,36400.0
2007-03-08 14:30:00,126.48,126.48,125.85,126.29,41800.0,126.48,126.48,125.85,126.29,41800.0
2007-03-08 15:00:00,126.3,126.52,126.26,126.26,24600.0,126.3,126.52,126.26,126.26,24600.0
2007-03-08 15:30:00,126.26,126.5,126.13,126.31,63400.0,126.26,126.5,126.13,126.31,63400.0
2007-03-09 09:30:00,127.5,127.9,127.13,127.2,65200.0,127.5,127.9,127.13,127.2,65200.0
2007-03-09 10:00:00,127.18,127.18,126.57,126.97,47400.0,127.18,127.18,126.57,126.97,47400.0
2007-03-09 10:30:00,126.97,127.39,126.93,127.25,23500.0,126.97,127.39,126.93,127.25,23500.0
2007-03-09 11:00:00,127.25,127.39,127.17,127.31,22500.0,127.25,127.39,127.17,127.31,22500.0
2007-03-09 11:30:00,127.3,127.37,127.13,127.13,24600.0,127.3,127.37,127.13,127.13,24600.0
2007-03-09 12:00:00,127.14,127.63,127.14,127.59,31800.0,127.14,127.63,127.14,127.59,31800.0
2007-03-09 12:30:00,127.59,127.71,127.45,127.45,25400.0,127.59,127.71,127.45,127.45,25400.0
2007-03-09 13:00:00,127.44,127.46,127.19,127.33,20900.0,127.44,127.46,127.19,127.33,20900.0
2007-03-09 13:30:00,127.38,127.4,127.16,127.18,49400.0,127.38,127.4,127.16,127.18,49400.0
2007-03-09 14:00:00,127.1,127.11,126.91,127.01,27000.0,127.1,127.11,126.91,127.01,27000.0
2007-03-09 14:30:00,127.01,127.23,126.69,127.19,29300.0,127.01,127.23,126.69,127.19,29300.0
2007-03-09 15:00:00,127.22,127.46,127.03,127.4,43200.0,127.22,127.46,127.03,127.4,43200.0
2007-03-09 15:30:00,127.41,127.59,127.28,127.32,59200.0,127.41,127.59,127.28,127.32,59200.0
2007-03-12 09:30:00,127.0,127.3,126.87,126.89,19100.0,127.0,127.3,126.87,126.89,19100.0
2007-03-12 10:00:00,126.85,126.85,126.49,126.51,20600.0,126.85,126.85,126.49,126.51,20600.0
2007-03-12 10:30:00,126.66,126.91,126.53,126.62,26100.0,126.66,126.91,126.53,126.62,26100.0
2007-03-12 11:00:00,126.63,126.65,126.38,126.46,13700.0,126.63,126.65,126.38,126.46,13700.0
2007-03-12 11:30:00,126.15,126.36,126.15,126.36,13800.0,126.15,126.36,126.15,126.36,13800.0
2007-03-12 12:00:00,126.38,126.67,126.38,126.67,15100.0,126.38,126.67,126.38,126.67,15100.0
2007-03-12 12:30:00,126.66,127.14,126.65,127.14,21200.0,126.66,127.14,126.65,127.14,21200.0
2007-03-12 13:00:00,127.13,127.2,127.03,127.09,18500.0,127.13,127.2,127.03,127.09,18500.0
2007-03-12 13:30:00,127.08,127.08,126.9,126.98,11400.0,127.08,127.08,126.9,126.98,11400.0
2007-03-12 14:00:00,126.99,127.44,126.83,127.26,19400.0,126.99,127.44,126.83,127.26,19400.0
2007-03-12 14:30:00,127.3,127.69,127.3,127.51,23200.0,127.3,127.69,127.3,127.51,23200.0
2007-03-12 15:00:00,127.49,127.57,127.36,127.42,16300.0,127.49,127.57,127.36,127.42,16300.0
2007-03-12 15:30:00,127.41,127.43,126.32,127.34,31900.0,127.41,127.43,126.32,127.34,31900.0
2007-03-13 09:30:00,126.8,126.8,126.4,126.76,30700.0,126.8,126.8,126.4,126.76,30700.0
2007-03-13 10:00:00,126.77,127.21,126.69,127.01,49000.0,126.77,127.21,126.69,127.01,49000.0
2007-03-13 10:30:00,127.02,127.11,126.82,126.85,16400.0,127.02,127.11,126.82,126.85,16400.0
2007-03-13 11:00:00,126.86,126.86,126.7,126.74,18700.0,126.86,126.86,126.7,126.74,18700.0
2007-03-13 11:30:00,126.73,126.78,126.62,126.75,17300.0,126.73,126.78,126.62,126.75,17300.0
2007-03-13 12:00:00,126.74,126.84,125.9,125.9,51800.0,126.74,126.84,125.9,125.9,51800.0
2007-03-13 12:30:00,125.9,126.25,125.8,126.17,53400.0,125.9,126.25,125.8,126.17,53400.0
2007-03-13 13:00:00,126.17,126.4,126.09,126.12,29900.0,126.17,126.4,126.09,126.12,29900.0
2007-03-13 13:30:00,126.16,126.46,125.96,126.46,58900.0,126.16,126.46,125.96,126.46,58900.0
2007-03-13 14:00:00,126.46,126.46,125.61,125.84,57800.0,126.46,126.46,125.61,125.84,57800.0
2007-03-13 14:30:00,125.82,125.97,125.7,125.88,31500.0,125.82,125.97,125.7,125.88,31500.0
2007-03-13 15:00:00,125.85,126.26,125.61,126.03,56200.0,125.85,126.26,125.61,126.03,56200.0
2007-03-13 15:30:00,126.03,126.07,125.5,125.54,106200.0,126.03,126.07,125.5,125.54,106200.0
2007-03-14 09:30:00,125.58,125.76,124.4,124.5,88500.0,125.58,125.76,124.4,124.5,88500.0
2007-03-14 10:00:00,124.45,124.45,123.53,124.01,67900.0,124.45,124.45,123.53,124.01,67900.0
2007-03-14 10:30:00,124.01,124.65,123.9,124.38,34000.0,124.01,124.65,123.9,124.38,34000.0
2007-03-14 11:00:00,124.38,124.4,123.82,123.98,26700.0,124.38,124.4,123.82,123.98,26700.0
2007-03-14 11:30:00,123.96,124.0,123.59,123.65,33500.0,123.96,124.0,123.59,123.65,33500.0
2007-03-14 12:00:00,123.66,123.66,122.5,122.65,68900.0,123.66,123.66,122.5,122.65,68900.0
2007-03-14 12:30:00,122.6,122.75,122.17,122.25,76300.0,122.6,122.75,122.17,122.25,76300.0
2007-03-14 13:00:00,122.25,123.69,122.18,123.41,64300.0,122.25,123.69,122.18,123.41,64300.0
2007-03-14 13:30:00,123.41,123.95,123.34,123.75,34300.0,123.41,123.95,123.34,123.75,34300.0
2007-03-14 14:00:00,123.75,124.16,123.67,124.1,27800.0,123.75,124.16,123.67,124.1,27800.0
2007-03-14 14:30:00,124.11,124.38,123.86,123.96,54000.0,124.11,124.38,123.86,123.96,54000.0
2007-03-14 15:00:00,123.96,124.32,123.92,124.19,63600.0,123.96,124.32,123.92,124.19,63600.0
2007-03-14 15:30:00,124.19,124.32,123.87,124.3,83600.0,124.19,124.32,123.87,124.3,83600.0
2007-03-15 09:30:00,124.26,125.0,124.25,124.92,43500.0,124.26,125.0,124.25,124.92,43500.0
2007-03-15 10:00:00,124.94,125.25,124.81,125.25,37600.0,124.94,125.25,124.81,125.25,37600.0
2007-03-15 10:30:00,125.25,125.33,124.83,124.95,58200.0,125.25,125.33,124.83,124.95,58200.0
2007-03-15 11:00:00,124.99,125.15,124.99,125.14,24300.0,124.99,125.15,124.99,125.14,24300.0
2007-03-15 11:30:00,125.12,125.12,124.74,124.8,23200.0,125.12,125.12,124.74,124.8,23200.0
2007-03-15 12:00:00,124.83,125.15,124.81,125.14,21600.0,124.83,125.15,124.81,125.14,21600.0
2007-03-15 12:30:00,125.15,125.19,124.88,124.9,30000.0,125.15,125.19,124.88,124.9,30000.0
2007-03-15 13:00:00,124.95,125.14,124.81,124.82,28800.0,124.95,125.14,124.81,124.82,28800.0
2007-03-15 13:30:00,124.85,124.85,124.46,124.73,28600.0,124.85,124.85,124.46,124.73,28600.0
2007-03-15 14:00:00,124.68,124.9,124.57,124.85,25200.0,124.68,124.9,124.57,124.85,25200.0
2007-03-15 14:30:00,124.86,125.15,124.85,125.09,33300.0,124.86,125.15,124.85,125.09,33300.0
2007-03-15 15:00:00,125.09,125.25,124.97,125.07,55000.0,125.09,125.25,124.97,125.07,55000.0
2007-03-15 15:30:00,125.08,125.23,124.89,124.97,68800.0,125.08,125.23,124.89,124.97,68800.0
2007-03-16 09:30:00,125.06,125.12,124.2,124.82,111000.0,125.06,125.12,124.2,124.82,111000.0
2007-03-16 10:00:00,124.88,125.14,124.7,124.96,29000.0,124.88,125.14,124.7,124.96,29000.0
2007-03-16 10:30:00,124.99,125.0,124.68,124.69,18500.0,124.99,125.0,124.68,124.69,18500.0
2007-03-16 11:00:00,124.69,124.79,124.4,124.4,31500.0,124.69,124.79,124.4,124.4,31500.0
2007-03-16 11:30:00,124.41,124.53,124.16,124.16,17400.0,124.41,124.53,124.16,124.16,17400.0
2007-03-16 12:00:00,124.12,124.4,124.08,124.09,24700.0,124.12,124.4,124.08,124.09,24700.0
2007-03-16 12:30:00,124.1,124.34,124.0,124.33,25800.0,124.1,124.34,124.0,124.33,25800.0
2007-03-16 13:00:00,124.29,124.6,124.07,124.5,18000.0,124.29,124.6,124.07,124.5,18000.0
2007-03-16 13:30:00,124.5,124.56,124.17,124.18,16200.0,124.5,124.56,124.17,124.18,16200.0
2007-03-16 14:00:00,124.18,124.29,124.01,124.2,35300.0,124.18,124.29,124.01,124.2,35300.0
2007-03-16 14:30:00,124.16,124.39,124.03,124.26,33000.0,124.16,124.39,124.03,124.26,33000.0
2007-03-16 15:00:00,124.26,124.34,124.03,124.33,42100.0,124.26,124.34,124.03,124.33,42100.0
2007-03-16 15:30:00,124.36,124.58,124.25,124.56,46500.0,124.36,124.58,124.25,124.56,46500.0
2007-03-19 09:30:00,125.13,125.45,125.0,125.26,46300.0,125.13,125.45,125.0,125.26,46300.0
2007-03-19 10:00:00,125.29,125.45,125.07,125.24,33500.0,125.29,125.45,125.07,125.24,33500.0
2007-03-19 10:30:00,125.22,125.5,125.2,125.5,37400.0,125.22,125.5,125.2,125.5,37400.0
2007-03-19 11:00:00,125.49,125.78,125.49,125.69,30300.0,125.49,125.78,125.49,125.69,30300.0
2007-03-19 11:30:00,125.67,126.0,125.64,125.67,29100.0,125.67,126.0,125.64,125.67,29100.0
2007-03-19 12:00:00,125.7,125.73,125.52,125.59,53900.0,125.7,125.73,125.52,125.59,53900.0
2007-03-19 12:30:00,125.6,125.74,125.48,125.7,25300.0,125.6,125.74,125.48,125.7,25300.0
2007-03-19 13:00:00,125.7,125.7,125.38,125.38,50300.0,125.7,125.7,125.38,125.38,50300.0
2007-03-19 13:30:00,125.38,125.65,125.33,125.54,43600.0,125.38,125.65,125.33,125.54,43600.0
2007-03-19 14:00:00,125.54,125.75,125.27,125.32,34800.0,125.54,125.75,125.27,125.32,34800.0
2007-03-19 14:30:00,125.32,125.34,125.16,125.26,62700.0,125.32,125.34,125.16,125.26,62700.0
2007-03-19 15:00:00,125.28,125.38,125.05,125.05,37700.0,125.28,125.38,125.05,125.05,37700.0
2007-03-19 15:30:00,125.04,125.05,124.82,125.0,105300.0,125.04,125.05,124.82,125.0,105300.0
2007-03-20 09:30:00,125.01,125.6,124.93,125.39,21900.0,125.01,125.6,124.93,125.39,21900.0
2007-03-20 10:00:00,125.42,125.57,125.28,125.36,24800.0,125.42,125.57,125.28,125.36,24800.0
2007-03-20 10:30:00,125.37,125.37,125.07,125.29,12700.0,125.37,125.37,125.07,125.29,12700.0
2007-03-20 11:00:00,125.29,125.41,125.24,125.32,13500.0,125.29,125.41,125.24,125.32,13500.0
2007-03-20 11:30:00,125.32,125.42,125.2,125.33,10300.0,125.32,125.42,125.2,125.33,10300.0
2007-03-20 12:00:00,125.41,125.61,125.36,125.61,15300.0,125.41,125.61,125.36,125.61,15300.0
2007-03-20 12:30:00,125.65,125.98,125.65,125.98,31800.0,125.65,125.98,125.65,125.98,31800.0
2007-03-20 13:00:00,125.98,126.14,125.93,125.94,22700.0,125.98,126.14,125.93,125.94,22700.0
2007-03-20 13:30:00,125.97,126.0,125.74,125.8,14100.0,125.97,126.0,125.74,125.8,14100.0
2007-03-20 14:00:00,125.79,125.98,125.79,125.84,12100.0,125.79,125.98,125.79,125.84,12100.0
2007-03-20 14:30:00,125.82,126.01,125.8,125.95,17300.0,125.82,126.01,125.8,125.95,17300.0
2007-03-20 15:00:00,125.96,126.24,125.94,126.21,33700.0,125.96,126.24,125.94,126.21,33700.0
2007-03-20 15:30:00,126.21,126.55,126.19,126.4,102400.0,126.21,126.55,126.19,126.4,102400.0
2007-03-21 09:30:00,126.72,127.11,126.56,127.05,52400.0,126.72,127.11,126.56,127.05,52400.0
2007-03-21 10:00:00,127.05,127.25,126.96,127.19,18900.0,127.05,127.25,126.96,127.19,18900.0
2007-03-21 10:30:00,127.22,127.47,126.95,127.35,66300.0,127.22,127.47,126.95,127.35,66300.0
2007-03-21 11:00:00,127.38,127.49,127.03,127.03,78400.0,127.38,127.49,127.03,127.03,78400.0
2007-03-21 11:30:00,127.03,127.21,126.95,127.18,16100.0,127.03,127.21,126.95,127.18,16100.0
2007-03-21 12:00:00,127.21,127.21,126.75,126.81,14900.0,127.21,127.21,126.75,126.81,14900.0
2007-03-21 12:30:00,126.81,127.04,126.77,126.92,15300.0,126.81,127.04,126.77,126.92,15300.0
2007-03-21 13:00:00,126.93,126.97,126.85,126.86,15500.0,126.93,126.97,126.85,126.86,15500.0
2007-03-21 13:30:00,126.94,127.14,126.86,127.14,11100.0,126.94,127.14,126.86,127.14,11100.0
2007-03-21 14:00:00,127.08,127.41,126.99,127.35,82900.0,127.08,127.41,126.99,127.35,82900.0
2007-03-21 14:30:00,127.31,127.5,127.24,127.45,110700.0,127.31,127.5,127.24,127.45,110700.0
2007-03-21 15:00:00,127.45,127.5,127.14,127.3,83900.0,127.45,127.5,127.14,127.3,83900.0
2007-03-21 15:30:00,127.3,127.48,127.13,127.35,110000.0,127.3,127.48,127.13,127.35,110000.0
2007-03-22 09:30:00,127.5,128.0,127.36,127.55,37000.0,127.5,128.0,127.36,127.55,37000.0
2007-03-22 10:00:00,127.59,127.93,127.5,127.62,28100.0,127.59,127.93,127.5,127.62,28100.0
2007-03-22 10:30:00,127.6,127.75,127.5,127.62,32800.0,127.6,127.75,127.5,127.62,32800.0
2007-03-22 11:00:00,127.63,128.09,127.5,128.05,25900.0,127.63,128.09,127.5,128.05,25900.0
2007-03-22 11:30:00,128.05,128.11,127.89,128.1,14500.0,128.05,128.11,127.89,128.1,14500.0
2007-03-22 12:00:00,128.11,128.15,127.93,128.03,25500.0,128.11,128.15,127.93,128.03,25500.0
2007-03-22 12:30:00,128.02,128.15,127.99,127.99,12800.0,128.02,128.15,127.99,127.99,12800.0
2007-03-22 13:00:00,128.05,128.28,128.01,128.28,30600.0,128.05,128.28,128.01,128.28,30600.0
2007-03-22 13:30:00,128.28,128.51,128.23,128.45,32900.0,128.28,128.51,128.23,128.45,32900.0
2007-03-22 14:00:00,128.47,128.58,128.33,128.38,23200.0,128.47,128.58,128.33,128.38,23200.0
2007-03-22 14:30:00,128.38,128.6,128.27,128.4,20400.0,128.38,128.6,128.27,128.4,20400.0
2007-03-22 15:00:00,128.38,128.38,128.0,128.07,16200.0,128.38,128.38,128.0,128.07,16200.0
2007-03-22 15:30:00,128.05,128.1,127.93,128.1,49200.0,128.05,128.1,127.93,128.1,49200.0
2007-03-23 09:30:00,128.2,128.36,127.85,127.89,10800.0,128.2,128.36,127.85,127.89,10800.0
2007-03-23 10:00:00,127.89,128.3,127.69,127.85,22900.0,127.89,128.3,127.69,127.85,22900.0
2007-03-23 10:30:00,127.85,128.9,127.85,128.89,54200.0,127.85,128.9,127.85,128.89,54200.0
2007-03-23 11:00:00,128.9,128.99,128.83,128.91,20600.0,128.9,128.99,128.83,128.91,20600.0
2007-03-23 11:30:00,128.91,128.97,128.76,128.81,10000.0,128.91,128.97,128.76,128.81,10000.0
2007-03-23 12:00:00,128.82,129.07,128.82,129.04,22100.0,128.82,129.07,128.82,129.04,22100.0
2007-03-23 12:30:00,129.02,129.18,128.94,129.16,13500.0,129.02,129.18,128.94,129.16,13500.0
2007-03-23 13:00:00,129.16,129.37,129.06,129.35,18600.0,129.16,129.37,129.06,129.35,18600.0
2007-03-23 13:30:00,129.33,129.35,129.2,129.21,10200.0,129.33,129.35,129.2,129.21,10200.0
2007-03-23 14:00:00,129.22,129.3,129.01,129.05,22000.0,129.22,129.3,129.01,129.05,22000.0
2007-03-23 14:30:00,129.05,129.39,129.05,129.3,25100.0,129.05,129.39,129.05,129.3,25100.0
2007-03-23 15:00:00,129.3,129.49,129.28,129.49,60000.0,129.3,129.49,129.28,129.49,60000.0
2007-03-23 15:30:00,129.48,129.49,129.06,129.11,60300.0,129.48,129.49,129.06,129.11,60300.0
2007-03-26 09:30:00,129.06,129.18,128.91,129.0,20000.0,129.06,129.18,128.91,129.0,20000.0
2007-03-26 10:00:00,128.92,128.92,128.0,128.1,35000.0,128.92,128.92,128.0,128.1,35000.0
2007-03-26 10:30:00,128.06,128.3,127.9,128.26,18000.0,128.06,128.3,127.9,128.26,18000.0
2007-03-26 11:00:00,128.25,128.28,128.0,128.05,15400.0,128.25,128.28,128.0,128.05,15400.0
2007-03-26 11:30:00,128.07,128.69,128.07,128.68,28900.0,128.07,128.69,128.07,128.68,28900.0
2007-03-26 12:00:00,128.68,128.89,128.58,128.79,16500.0,128.68,128.89,128.58,128.79,16500.0
2007-03-26 12:30:00,128.79,128.98,128.79,128.9,24600.0,128.79,128.98,128.79,128.9,24600.0
2007-03-26 13:00:00,128.9,128.91,128.84,128.88,16500.0,128.9,128.91,128.84,128.88,16500.0
2007-03-26 13:30:00,128.88,128.93,128.75,128.86,15200.0,128.88,128.93,128.75,128.86,15200.0
2007-03-26 14:00:00,128.86,128.94,128.82,128.87,15200.0,128.86,128.94,128.82,128.87,15200.0
2007-03-26 14:30:00,128.83,128.93,128.79,128.87,13500.0,128.83,128.93,128.79,128.87,13500.0
2007-03-26 15:00:00,128.87,128.96,128.81,128.91,17500.0,128.87,128.96,128.81,128.91,17500.0
2007-03-26 15:30:00,128.91,129.06,128.91,129.02,61300.0,128.91,129.06,128.91,129.02,61300.0
2007-03-27 09:30:00,128.6,128.8,128.43,128.44,22500.0,128.6,128.8,128.43,128.44,22500.0
2007-03-27 10:00:00,128.44,128.6,128.2,128.33,36600.0,128.44,128.6,128.2,128.33,36600.0
2007-03-27 10:30:00,128.29,128.72,128.22,128.72,30400.0,128.29,128.72,128.22,128.72,30400.0
2007-03-27 11:00:00,128.67,128.68,128.21,128.36,21900.0,128.67,128.68,128.21,128.36,21900.0
2007-03-27 11:30:00,128.35,128.65,128.23,128.4,15100.0,128.35,128.65,128.23,128.4,15100.0
2007-03-27 12:00:00,128.29,128.5,128.26,128.48,11700.0,128.29,128.5,128.26,128.48,11700.0
2007-03-27 12:30:00,128.47,128.69,128.47,128.69,19800.0,128.47,128.69,128.47,128.69,19800.0
2007-03-27 13:00:00,128.66,128.7,128.49,128.52,20400.0,128.66,128.7,128.49,128.52,20400.0
2007-03-27 13:30:00,128.52,128.79,128.52,128.72,20600.0,128.52,128.79,128.52,128.72,20600.0
2007-03-27 14:00:00,128.72,128.76,128.57,128.69,27400.0,128.72,128.76,128.57,128.69,27400.0
2007-03-27 14:30:00,128.64,129.01,128.64,128.91,52200.0,128.64,129.01,128.64,128.91,52200.0
2007-03-27 15:00:00,128.89,129.15,128.86,129.12,21200.0,128.89,129.15,128.86,129.12,21200.0
2007-03-27 15:30:00,129.09,129.09,128.68,128.78,64500.0,129.09,129.09,128.68,128.78,64500.0
2007-03-28 09:30:00,128.44,128.44,127.99,128.09,30700.0,128.44,128.44,127.99,128.09,30700.0
2007-03-28 10:00:00,128.03,128.33,128.03,128.03,20100.0,128.03,128.33,128.03,128.03,20100.0
2007-03-28 10:30:00,128.0,128.0,127.5,127.88,53600.0,128.0,128.0,127.5,127.88,53600.0
2007-03-28 11:00:00,127.89,127.89,127.28,127.28,46100.0,127.89,127.89,127.28,127.28,46100.0
2007-03-28 11:30:00,127.3,127.32,127.02,127.03,54600.0,127.3,127.32,127.02,127.03,54600.0
2007-03-28 12:00:00,127.04,127.96,127.01,127.92,50400.0,127.04,127.96,127.01,127.92,50400.0
2007-03-28 12:30:00,127.88,128.06,127.82,128.0,11700.0,127.88,128.06,127.82,128.0,11700.0
2007-03-28 13:00:00,128.0,128.04,127.95,128.04,24400.0,128.0,128.04,127.95,128.04,24400.0
2007-03-28 13:30:00,128.04,128.37,128.0,128.0,17200.0,128.04,128.37,128.0,128.0,17200.0
2007-03-28 14:00:00,128.07,128.08,127.42,127.75,25300.0,128.07,128.08,127.42,127.75,25300.0
2007-03-28 14:30:00,127.75,127.85,127.51,127.55,89400.0,127.75,127.85,127.51,127.55,89400.0
2007-03-28 15:00:00,127.54,127.64,127.33,127.61,73100.0,127.54,127.64,127.33,127.61,73100.0
2007-03-28 15:30:00,127.62,127.64,127.41,127.46,54100.0,127.62,127.64,127.41,127.46,54100.0
2007-03-29 09:30:00,128.68,128.68,127.2,127.39,76100.0,128.68,128.68,127.2,127.39,76100.0
2007-03-29 10:00:00,127.38,127.45,127.3,127.45,46600.0,127.38,127.45,127.3,127.45,46600.0
2007-03-29 10:30:00,127.46,127.55,127.36,127.46,48300.0,127.46,127.55,127.36,127.46,48300.0
2007-03-29 11:00:00,127.48,127.57,127.48,127.57,57600.0,127.48,127.57,127.48,127.57,57600.0
2007-03-29 11:30:00,127.56,127.57,127.38,127.38,51400.0,127.56,127.57,127.38,127.38,51400.0
2007-03-29 12:00:00,127.39,127.4,126.92,127.17,61000.0,127.39,127.4,126.92,127.17,61000.0
2007-03-29 12:30:00,127.11,127.43,126.96,127.36,27000.0,127.11,127.43,126.96,127.36,27000.0
2007-03-29 13:00:00,127.35,127.42,127.1,127.24,36000.0,127.35,127.42,127.1,127.24,36000.0
2007-03-29 13:30:00,127.23,127.5,127.23,127.36,24200.0,127.23,127.5,127.23,127.36,24200.0
2007-03-29 14:00:00,127.36,127.48,127.16,127.47,47800.0,127.36,127.48,127.16,127.47,47800.0
2007-03-29 14:30:00,127.46,127.66,127.4,127.55,54200.0,127.46,127.66,127.4,127.55,54200.0
2007-03-29 15:00:00,127.55,127.86,127.43,127.68,87200.0,127.55,127.86,127.43,127.68,87200.0
2007-03-29 15:30:00,127.7,127.85,127.5,127.63,76500.0,127.7,127.85,127.5,127.63,76500.0
2007-03-30 09:30:00,127.7,128.3,127.46,128.3,79500.0,127.7,128.3,127.46,128.3,79500.0
2007-03-30 10:00:00,128.3,128.41,128.06,128.06,49400.0,128.3,128.41,128.06,128.06,49400.0
2007-03-30 10:30:00,128.01,128.18,128.0,128.1,40200.0,128.01,128.18,128.0,128.1,40200.0
2007-03-30 11:00:00,128.11,128.11,127.71,127.77,44900.0,128.11,128.11,127.71,127.77,44900.0
2007-03-30 11:30:00,127.75,127.83,126.85,127.6,45000.0,127.75,127.83,126.85,127.6,45000.0
2007-03-30 12:00:00,127.61,127.76,127.46,127.71,29600.0,127.61,127.76,127.46,127.71,29600.0
2007-03-30 12:30:00,127.72,127.77,127.57,127.58,29200.0,127.72,127.77,127.57,127.58,29200.0
2007-03-30 13:00:00,127.57,127.71,127.52,127.71,17900.0,127.57,127.71,127.52,127.71,17900.0
2007-03-30 13:30:00,127.77,128.09,127.75,128.08,22800.0,127.77,128.09,127.75,128.08,22800.0
2007-03-30 14:00:00,128.08,128.16,128.0,128.12,41500.0,128.08,128.16,128.0,128.12,41500.0
2007-03-30 14:30:00,128.13,128.47,128.08,128.13,51100.0,128.13,128.47,128.08,128.13,51100.0
2007-03-30 15:00:00,128.09,128.15,128.05,128.05,20000.0,128.09,128.15,128.05,128.05,20000.0
2007-03-30 15:30:00,128.03,128.1,127.91,128.05,25200.0,128.03,128.1,127.91,128.05,25200.0
2007-04-02 09:30:00,128.45,129.0,128.2,128.75,51700.0,128.45,129.0,128.2,128.75,51700.0
2007-04-02 10:00:00,128.73,128.76,128.03,128.27,69900.0,128.73,128.76,128.03,128.27,69900.0
2007-04-02 10:30:00,128.29,128.76,128.2,128.67,52800.0,128.29,128.76,128.2,128.67,52800.0
2007-04-02 11:00:00,128.66,128.94,128.61,128.83,34900.0,128.66,128.94,128.61,128.83,34900.0
2007-04-02 11:30:00,128.8,129.01,128.78,128.95,20900.0,128.8,129.01,128.78,128.95,20900.0
2007-04-02 12:00:00,128.94,129.09,128.68,128.68,50700.0,128.94,129.09,128.68,128.68,50700.0
2007-04-02 12:30:00,128.66,129.0,128.57,128.89,96500.0,128.66,129.0,128.57,128.89,96500.0
2007-04-02 13:00:00,128.89,129.04,128.85,128.95,47400.0,128.89,129.04,128.85,128.95,47400.0
2007-04-02 13:30:00,128.95,129.1,128.89,128.93,39700.0,128.95,129.1,128.89,128.93,39700.0
2007-04-02 14:00:00,128.92,129.1,128.83,128.88,63100.0,128.92,129.1,128.83,128.88,63100.0
2007-04-02 14:30:00,128.88,128.98,128.76,128.87,46600.0,128.88,128.98,128.76,128.87,46600.0
2007-04-02 15:00:00,128.86,129.18,128.83,129.11,110000.0,128.86,129.18,128.83,129.11,110000.0
2007-04-02 15:30:00,129.1,129.3,128.99,129.0,111800.0,129.1,129.3,128.99,129.0,111800.0
2007-04-03 09:30:00,129.45,129.66,129.25,129.65,54500.0,129.45,129.66,129.25,129.65,54500.0
2007-04-03 10:00:00,129.69,130.6,129.69,130.23,76100.0,129.69,130.6,129.69,130.23,76100.0
2007-04-03 10:30:00,130.23,130.24,129.97,129.98,59300.0,130.23,130.24,129.97,129.98,59300.0
2007-04-03 11:00:00,129.95,130.09,129.88,129.99,38400.0,129.95,130.09,129.88,129.99,38400.0
2007-04-03 11:30:00,129.99,130.05,129.78,129.87,42100.0,129.99,130.05,129.78,129.87,42100.0
2007-04-03 12:00:00,129.87,129.89,129.79,129.84,26400.0,129.87,129.89,129.79,129.84,26400.0
2007-04-03 12:30:00,129.85,129.9,129.76,129.85,98900.0,129.85,129.9,129.76,129.85,98900.0
2007-04-03 13:00:00,129.82,129.92,129.5,129.58,48100.0,129.82,129.92,129.5,129.58,48100.0
2007-04-03 13:30:00,129.66,129.7,129.43,129.55,51600.0,129.66,129.7,129.43,129.55,51600.0
2007-04-03 14:00:00,129.53,129.62,129.42,129.48,64700.0,129.53,129.62,129.42,129.48,64700.0
2007-04-03 14:30:00,129.5,129.6,129.29,129.36,54200.0,129.5,129.6,129.29,129.36,54200.0
2007-04-03 15:00:00,129.36,129.7,129.3,129.51,67000.0,129.36,129.7,129.3,129.51,67000.0
2007-04-03 15:30:00,129.52,129.54,129.29,129.36,44000.0,129.52,129.54,129.29,129.36,44000.0
2007-04-04 09:30:00,128.9,129.38,128.5,129.38,88500.0,128.9,129.38,128.5,129.38,88500.0
2007-04-04 10:00:00,129.36,129.45,129.25,129.43,140400.0,129.36,129.45,129.25,129.43,140400.0
2007-04-04 10:30:00,129.4,129.45,129.21,129.25,77200.0,129.4,129.45,129.21,129.25,77200.0
2007-04-04 11:00:00,129.25,129.67,129.25,129.58,71500.0,129.25,129.67,129.25,129.58,71500.0
2007-04-04 11:30:00,129.58,129.58,129.46,129.48,52300.0,129.58,129.58,129.46,129.48,52300.0
2007-04-04 12:00:00,129.5,129.66,129.47,129.57,77700.0,129.5,129.66,129.47,129.57,77700.0
2007-04-04 12:30:00,129.58,129.65,129.56,129.59,31900.0,129.58,129.65,129.56,129.59,31900.0
2007-04-04 13:00:00,129.59,129.6,129.46,129.47,37400.0,129.59,129.6,129.46,129.47,37400.0
2007-04-04 13:30:00,129.5,129.52,129.41,129.5,26400.0,129.5,129.52,129.41,129.5,26400.0
2007-04-04 14:00:00,129.5,129.7,129.47,129.63,89000.0,129.5,129.7,129.47,129.63,89000.0
2007-04-04 14:30:00,129.64,129.87,129.61,129.82,101900.0,129.64,129.87,129.61,129.82,101900.0
2007-04-04 15:00:00,129.81,129.85,129.54,129.56,72600.0,129.81,129.85,129.54,129.56,72600.0
2007-04-04 15:30:00,129.59,129.63,129.3,129.38,109800.0,129.59,129.63,129.3,129.38,109800.0
2007-04-05 09:30:00,129.37,129.44,129.01,129.31,28500.0,129.37,129.44,129.01,129.31,28500.0
2007-04-05 10:00:00,129.37,129.57,129.27,129.5,15200.0,129.37,129.57,129.27,129.5,15200.0
2007-04-05 10:30:00,129.5,129.6,129.31,129.54,11300.0,129.5,129.6,129.31,129.54,11300.0
2007-04-05 11:00:00,129.54,129.55,129.3,129.35,9900.0,129.54,129.55,129.3,129.35,9900.0
2007-04-05 11:30:00,129.37,129.54,129.35,129.5,16500.0,129.37,129.54,129.35,129.5,16500.0
2007-04-05 12:00:00,129.49,129.6,129.49,129.6,26800.0,129.49,129.6,129.49,129.6,26800.0
2007-04-05 12:30:00,129.56,129.6,129.55,129.58,6600.0,129.56,129.6,129.55,129.58,6600.0
2007-04-05 13:00:00,129.57,129.75,129.57,129.71,6600.0,129.57,129.75,129.57,129.71,6600.0
2007-04-05 13:30:00,129.67,129.69,129.58,129.59,8000.0,129.67,129.69,129.58,129.59,8000.0
2007-04-05 14:00:00,129.6,130.01,129.6,129.91,37000.0,129.6,130.01,129.6,129.91,37000.0
2007-04-05 14:30:00,129.91,130.1,129.9,130.03,8600.0,129.91,130.1,129.9,130.03,8600.0
2007-04-05 15:00:00,130.02,130.04,129.7,129.71,12700.0,130.02,130.04,129.7,129.71,12700.0
2007-04-05 15:30:00,129.72,129.76,129.51,129.61,28700.0,129.72,129.76,129.51,129.61,28700.0
2007-04-09 09:30:00,129.69,130.38,129.5,129.8,53100.0,129.69,130.38,129.5,129.8,53100.0
2007-04-09 10:00:00,129.84,129.95,129.56,129.95,23100.0,129.84,129.95,129.56,129.95,23100.0
2007-04-09 10:30:00,129.98,130.0,129.87,129.92,16200.0,129.98,130.0,129.87,129.92,16200.0
2007-04-09 11:00:00,129.94,130.05,129.89,129.93,25000.0,129.94,130.05,129.89,129.93,25000.0
2007-04-09 11:30:00,129.91,129.97,129.88,129.94,15400.0,129.91,129.97,129.88,129.94,15400.0
2007-04-09 12:00:00,129.94,130.0,129.88,129.97,14000.0,129.94,130.0,129.88,129.97,14000.0
2007-04-09 12:30:00,129.97,130.35,129.91,130.33,18500.0,129.97,130.35,129.91,130.33,18500.0
2007-04-09 13:00:00,130.34,130.35,129.87,129.91,30700.0,130.34,130.35,129.87,129.91,30700.0
2007-04-09 13:30:00,129.9,130.15,129.81,129.83,22300.0,129.9,130.15,129.81,129.83,22300.0
2007-04-09 14:00:00,129.83,130.08,129.8,129.96,18900.0,129.83,130.08,129.8,129.96,18900.0
2007-04-09 14:30:00,129.98,130.36,129.98,130.34,19700.0,129.98,130.36,129.98,130.34,19700.0
2007-04-09 15:00:00,130.31,130.32,130.17,130.3,26400.0,130.31,130.32,130.17,130.3,26400.0
2007-04-09 15:30:00,130.31,130.38,130.1,130.18,34000.0,130.31,130.38,130.1,130.18,34000.0
2007-04-10 09:30:00,130.19,130.93,130.19,130.79,47800.0,130.19,130.93,130.19,130.79,47800.0
2007-04-10 10:00:00,130.81,131.48,130.8,131.47,43300.0,130.81,131.48,130.8,131.47,43300.0
2007-04-10 10:30:00,131.48,131.61,131.35,131.37,31200.0,131.48,131.61,131.35,131.37,31200.0
2007-04-10 11:00:00,131.36,131.37,130.83,130.88,31200.0,131.36,131.37,130.83,130.88,31200.0
2007-04-10 11:30:00,130.84,130.95,130.55,130.55,32700.0,130.84,130.95,130.55,130.55,32700.0
2007-04-10 12:00:00,130.55,130.56,130.42,130.5,32900.0,130.55,130.56,130.42,130.5,32900.0
2007-04-10 12:30:00,130.5,130.9,130.49,130.5,39600.0,130.5,130.9,130.49,130.5,39600.0
2007-04-10 13:00:00,130.47,130.49,130.31,130.47,27400.0,130.47,130.49,130.31,130.47,27400.0
2007-04-10 13:30:00,130.46,130.69,130.37,130.61,38600.0,130.46,130.69,130.37,130.61,38600.0
2007-04-10 14:00:00,130.57,130.69,130.44,130.56,31400.0,130.57,130.69,130.44,130.56,31400.0
2007-04-10 14:30:00,130.53,130.53,130.36,130.44,37900.0,130.53,130.53,130.36,130.44,37900.0
2007-04-10 15:00:00,130.42,130.44,130.27,130.27,45500.0,130.42,130.44,130.27,130.27,45500.0
2007-04-10 15:30:00,130.27,130.54,130.27,130.41,55400.0,130.27,130.54,130.27,130.41,55400.0
2007-04-11 09:30:00,130.42,130.59,130.0,130.52,42400.0,130.42,130.59,130.0,130.52,42400.0
2007-04-11 10:00:00,130.52,131.31,130.52,130.98,51600.0,130.52,131.31,130.52,130.98,51600.0
2007-04-11 10:30:00,130.99,130.99,129.99,130.05,40200.0,130.99,130.99,129.99,130.05,40200.0
2007-04-11 11:00:00,130.05,130.71,130.05,130.49,28200.0,130.05,130.71,130.05,130.49,28200.0
2007-04-11 11:30:00,130.49,130.67,130.23,130.65,22500.0,130.49,130.67,130.23,130.65,22500.0
2007-04-11 12:00:00,130.71,131.16,130.66,131.15,39000.0,130.71,131.16,130.66,131.15,39000.0
2007-04-11 12:30:00,131.15,131.44,131.15,131.41,42400.0,131.15,131.44,131.15,131.41,42400.0
2007-04-11 13:00:00,131.39,131.69,131.26,131.26,50300.0,131.39,131.69,131.26,131.26,50300.0
2007-04-11 13:30:00,131.26,131.45,131.21,131.29,36800.0,131.26,131.45,131.21,131.29,36800.0
2007-04-11 14:00:00,131.28,131.31,130.91,130.91,69100.0,131.28,131.31,130.91,130.91,69100.0
2007-04-11 14:30:00,130.88,130.88,130.47,130.5,44900.0,130.88,130.88,130.47,130.5,44900.0
2007-04-11 15:00:00,130.49,130.62,130.35,130.38,67000.0,130.49,130.62,130.35,130.38,67000.0
2007-04-11 15:30:00,130.37,130.48,130.26,130.37,47600.0,130.37,130.48,130.26,130.37,47600.0
2007-04-12 09:30:00,129.65,129.8,128.53,128.66,83000.0,129.65,129.8,128.53,128.66,83000.0
2007-04-12 10:00:00,128.61,129.31,128.6,129.27,51600.0,128.61,129.31,128.6,129.27,51600.0
2007-04-12 10:30:00,129.28,129.82,129.15,129.79,50100.0,129.28,129.82,129.15,129.79,50100.0
2007-04-12 11:00:00,129.78,130.12,129.78,129.93,25100.0,129.78,130.12,129.78,129.93,25100.0
2007-04-12 11:30:00,129.9,130.03,129.84,130.03,15900.0,129.9,130.03,129.84,130.03,15900.0
2007-04-12 12:00:00,130.02,130.57,130.02,130.48,43700.0,130.02,130.57,130.02,130.48,43700.0
2007-04-12 12:30:00,130.45,130.45,130.25,130.3,16300.0,130.45,130.45,130.25,130.3,16300.0
2007-04-12 13:00:00,130.33,130.77,130.33,130.77,23000.0,130.33,130.77,130.33,130.77,23000.0
2007-04-12 13:30:00,130.79,131.19,130.79,130.97,24700.0,130.79,131.19,130.79,130.97,24700.0
2007-04-12 14:00:00,130.94,130.95,130.56,130.61,35400.0,130.94,130.95,130.56,130.61,35400.0
2007-04-12 14:30:00,130.62,130.69,130.52,130.57,50000.0,130.62,130.69,130.52,130.57,50000.0
2007-04-12 15:00:00,130.58,130.78,130.58,130.75,40000.0,130.58,130.78,130.58,130.75,40000.0
2007-04-12 15:30:00,130.73,130.92,130.73,130.82,69900.0,130.73,130.92,130.73,130.82,69900.0
2007-04-13 09:30:00,130.82,130.83,130.21,130.5,26500.0,130.82,130.83,130.21,130.5,26500.0
2007-04-13 10:00:00,130.45,130.45,129.6,129.62,35500.0,130.45,130.45,129.6,129.62,35500.0
2007-04-13 10:30:00,129.63,130.26,129.55,130.03,32700.0,129.63,130.26,129.55,130.03,32700.0
2007-04-13 11:00:00,130.04,130.17,130.03,130.04,8700.0,130.04,130.17,130.03,130.04,8700.0
2007-04-13 11:30:00,130.02,130.22,130.0,130.18,12800.0,130.02,130.22,130.0,130.18,12800.0
2007-04-13 12:00:00,130.18,130.18,129.91,129.92,11900.0,130.18,130.18,129.91,129.92,11900.0
2007-04-13 12:30:00,129.93,130.14,129.91,130.12,9500.0,129.93,130.14,129.91,130.12,9500.0
2007-04-13 13:00:00,130.11,130.11,129.98,130.03,6700.0,130.11,130.11,129.98,130.03,6700.0
2007-04-13 13:30:00,130.03,130.55,130.03,130.55,28100.0,130.03,130.55,130.03,130.55,28100.0
2007-04-13 14:00:00,130.55,130.55,130.42,130.48,19600.0,130.55,130.55,130.42,130.48,19600.0
2007-04-13 14:30:00,130.47,130.6,130.39,130.54,66000.0,130.47,130.6,130.39,130.54,66000.0
2007-04-13 15:00:00,130.55,130.64,130.5,130.59,45700.0,130.55,130.64,130.5,130.59,45700.0
2007-04-13 15:30:00,130.58,130.69,130.49,130.62,59200.0,130.58,130.69,130.49,130.62,59200.0
2007-04-16 09:30:00,131.0,131.85,131.0,131.75,63400.0,131.0,131.85,131.0,131.75,63400.0
2007-04-16 10:00:00,131.71,131.71,131.07,131.35,50700.0,131.71,131.71,131.07,131.35,50700.0
2007-04-16 10:30:00,131.36,132.81,131.36,132.8,90100.0,131.36,132.81,131.36,132.8,90100.0
2007-04-16 11:00:00,132.78,132.79,132.45,132.45,68800.0,132.78,132.79,132.45,132.45,68800.0
2007-04-16 11:30:00,132.43,132.8,132.43,132.68,28800.0,132.43,132.8,132.43,132.68,28800.0
2007-04-16 12:00:00,132.68,132.8,132.54,132.54,19900.0,132.68,132.8,132.54,132.54,19900.0
2007-04-16 12:30:00,132.55,132.55,132.43,132.43,20300.0,132.55,132.55,132.43,132.43,20300.0
2007-04-16 13:00:00,132.41,132.51,132.36,132.51,18200.0,132.41,132.51,132.36,132.51,18200.0
2007-04-16 13:30:00,132.52,132.57,132.4,132.4,15100.0,132.52,132.57,132.4,132.4,15100.0
2007-04-16 14:00:00,132.4,132.4,132.26,132.34,11900.0,132.4,132.4,132.26,132.34,11900.0
2007-04-16 14:30:00,132.33,132.54,132.32,132.43,25200.0,132.33,132.54,132.32,132.43,25200.0
2007-04-16 15:00:00,132.43,132.55,132.33,132.53,26500.0,132.43,132.55,132.33,132.53,26500.0
2007-04-16 15:30:00,132.53,132.55,132.45,132.49,45700.0,132.53,132.55,132.45,132.49,45700.0
2007-04-17 09:30:00,132.7,132.92,131.91,132.1,81700.0,132.7,132.92,131.91,132.1,81700.0
2007-04-17 10:00:00,132.09,132.19,131.96,131.99,25700.0,132.09,132.19,131.96,131.99,25700.0
2007-04-17 10:30:00,131.98,132.08,131.73,132.03,18600.0,131.98,132.08,131.73,132.03,18600.0
2007-04-17 11:00:00,132.03,132.03,131.73,131.76,15700.0,132.03,132.03,131.73,131.76,15700.0
2007-04-17 11:30:00,131.75,131.77,131.63,131.65,13000.0,131.75,131.77,131.63,131.65,13000.0
2007-04-17 12:00:00,131.66,131.85,131.5,131.85,15600.0,131.66,131.85,131.5,131.85,15600.0
2007-04-17 12:30:00,131.82,131.83,131.51,131.57,10100.0,131.82,131.83,131.51,131.57,10100.0
2007-04-17 13:00:00,131.57,131.61,131.05,131.1,24800.0,131.57,131.61,131.05,131.1,24800.0
2007-04-17 13:30:00,131.1,131.79,131.1,131.69,25600.0,131.1,131.79,131.1,131.69,25600.0
2007-04-17 14:00:00,131.7,132.2,131.56,132.19,34200.0,131.7,132.2,131.56,132.19,34200.0
2007-04-17 14:30:00,132.19,132.27,132.09,132.23,34700.0,132.19,132.27,132.09,132.23,34700.0
2007-04-17 15:00:00,132.23,132.3,131.95,132.03,37200.0,132.23,132.3,131.95,132.03,37200.0
2007-04-17 15:30:00,132.01,132.07,131.92,131.99,46600.0,132.01,132.07,131.92,131.99,46600.0
2007-04-18 09:30:00,131.68,131.68,131.14,131.21,18600.0,131.68,131.68,131.14,131.21,18600.0
2007-04-18 10:00:00,131.22,131.44,130.59,131.21,31200.0,131.22,131.44,130.59,131.21,31200.0
2007-04-18 10:30:00,131.1,131.61,130.83,131.58,42400.0,131.1,131.61,130.83,131.58,42400.0
2007-04-18 11:00:00,131.6,131.78,131.52,131.67,26000.0,131.6,131.78,131.52,131.67,26000.0
2007-04-18 11:30:00,131.69,132.1,131.63,131.8,25300.0,131.69,132.1,131.63,131.8,25300.0
2007-04-18 12:00:00,131.79,131.79,131.57,131.72,24200.0,131.79,131.79,131.57,131.72,24200.0
2007-04-18 12:30:00,131.72,131.78,131.65,131.78,36000.0,131.72,131.78,131.65,131.78,36000.0
2007-04-18 13:00:00,131.78,131.98,131.78,131.89,25400.0,131.78,131.98,131.78,131.89,25400.0
2007-04-18 13:30:00,131.88,131.89,131.69,131.83,37000.0,131.88,131.89,131.69,131.83,37000.0
2007-04-18 14:00:00,131.83,132.27,131.83,132.13,29000.0,131.83,132.27,131.83,132.13,29000.0
2007-04-18 14:30:00,132.13,132.13,131.73,131.88,38900.0,132.13,132.13,131.73,131.88,38900.0
2007-04-18 15:00:00,131.91,132.02,131.82,132.02,31500.0,131.91,132.02,131.82,132.02,31500.0
2007-04-18 15:30:00,132.03,132.05,131.65,131.68,65300.0,132.03,132.05,131.65,131.68,65300.0
2007-04-19 09:30:00,131.3,131.89,130.93,131.74,43600.0,131.3,131.89,130.93,131.74,43600.0
2007-04-19 10:00:00,131.66,131.98,131.4,131.94,29200.0,131.66,131.98,131.4,131.94,29200.0
2007-04-19 10:30:00,131.95,131.95,131.46,131.69,26200.0,131.95,131.95,131.46,131.69,26200.0
2007-04-19 11:00:00,131.71,131.84,131.32,131.73,18300.0,131.71,131.84,131.32,131.73,18300.0
2007-04-19 11:30:00,131.69,131.95,131.56,131.95,18300.0,131.69,131.95,131.56,131.95,18300.0
2007-04-19 12:00:00,131.92,132.2,131.79,132.05,21300.0,131.92,132.2,131.79,132.05,21300.0
2007-04-19 12:30:00,132.02,132.2,131.84,132.15,24400.0,132.02,132.2,131.84,132.15,24400.0
2007-04-19 13:00:00,132.16,132.34,132.16,132.32,10800.0,132.16,132.34,132.16,132.32,10800.0
2007-04-19 13:30:00,132.32,132.39,132.28,132.38,12400.0,132.32,132.39,132.28,132.38,12400.0
2007-04-19 14:00:00,132.38,132.38,132.26,132.35,49500.0,132.38,132.38,132.26,132.35,49500.0
2007-04-19 14:30:00,132.35,132.4,132.22,132.22,19900.0,132.35,132.4,132.22,132.22,19900.0
2007-04-19 15:00:00,132.22,132.32,132.18,132.22,21900.0,132.22,132.32,132.18,132.22,21900.0
2007-04-19 15:30:00,132.22,132.24,131.9,132.0,46400.0,132.22,132.24,131.9,132.0,46400.0
2007-04-20 09:30:00,132.95,133.44,132.36,133.3,100800.0,132.95,133.44,132.36,133.3,100800.0
2007-04-20 10:00:00,133.37,133.5,132.97,133.49,27600.0,133.37,133.5,132.97,133.49,27600.0
2007-04-20 10:30:00,133.49,133.6,133.26,133.58,26700.0,133.49,133.6,133.26,133.58,26700.0
2007-04-20 11:00:00,133.54,133.6,133.34,133.58,23600.0,133.54,133.6,133.34,133.58,23600.0
2007-04-20 11:30:00,133.57,133.57,133.45,133.45,13400.0,133.57,133.57,133.45,133.45,13400.0
2007-04-20 12:00:00,133.42,133.42,133.11,133.12,16200.0,133.42,133.42,133.11,133.12,16200.0
2007-04-20 12:30:00,133.1,133.28,132.92,133.27,16400.0,133.1,133.28,132.92,133.27,16400.0
2007-04-20 13:00:00,133.27,133.56,133.15,133.47,16800.0,133.27,133.56,133.15,133.47,16800.0
2007-04-20 13:30:00,133.47,133.55,133.4,133.48,13400.0,133.47,133.55,133.4,133.48,13400.0
2007-04-20 14:00:00,133.48,133.6,133.47,133.59,13100.0,133.48,133.6,133.47,133.59,13100.0
2007-04-20 14:30:00,133.61,133.78,133.61,133.76,15900.0,133.61,133.78,133.61,133.76,15900.0
2007-04-20 15:00:00,133.76,133.77,133.54,133.61,15900.0,133.76,133.77,133.54,133.61,15900.0
2007-04-20 15:30:00,133.62,133.81,133.57,133.76,52700.0,133.62,133.81,133.57,133.76,52700.0
2007-04-23 09:30:00,133.74,134.25,133.6,134.12,16500.0,133.74,134.25,133.6,134.12,16500.0
2007-04-23 10:00:00,134.04,134.04,133.7,133.76,16300.0,134.04,134.04,133.7,133.76,16300.0
2007-04-23 10:30:00,133.76,134.29,133.75,134.12,30300.0,133.76,134.29,133.75,134.12,30300.0
2007-04-23 11:00:00,134.15,134.47,134.0,134.44,18000.0,134.15,134.47,134.0,134.44,18000.0
2007-04-23 11:30:00,134.45,134.45,134.24,134.37,16900.0,134.45,134.45,134.24,134.37,16900.0
2007-04-23 12:00:00,134.37,134.44,134.26,134.41,15000.0,134.37,134.44,134.26,134.41,15000.0
2007-04-23 12:30:00,134.41,134.44,134.32,134.39,6300.0,134.41,134.44,134.32,134.39,6300.0
2007-04-23 13:00:00,134.39,134.55,134.3,134.41,23000.0,134.39,134.55,134.3,134.41,23000.0
2007-04-23 13:30:00,134.41,134.42,133.88,133.88,15200.0,134.41,134.42,133.88,133.88,15200.0
2007-04-23 14:00:00,133.88,134.15,133.7,133.93,29200.0,133.88,134.15,133.7,133.93,29200.0
2007-04-23 14:30:00,133.94,134.07,133.88,134.03,14300.0,133.94,134.07,133.88,134.03,14300.0
2007-04-23 15:00:00,133.98,134.43,133.94,134.42,28800.0,133.98,134.43,133.94,134.42,28800.0
2007-04-23 15:30:00,134.42,134.44,134.03,134.12,42600.0,134.42,134.44,134.03,134.12,42600.0
2007-04-24 09:30:00,134.24,134.24,133.44,133.61,48200.0,134.24,134.24,133.44,133.61,48200.0
2007-04-24 10:00:00,133.7,133.7,132.82,133.03,56500.0,133.7,133.7,132.82,133.03,56500.0
2007-04-24 10:30:00,132.99,133.03,132.22,132.23,51300.0,132.99,133.03,132.22,132.23,51300.0
2007-04-24 11:00:00,132.24,132.4,131.95,131.98,73500.0,132.24,132.4,131.95,131.98,73500.0
2007-04-24 11:30:00,131.98,132.33,131.92,132.33,69800.0,131.98,132.33,131.92,132.33,69800.0
2007-04-24 12:00:00,132.33,132.93,132.24,132.89,23000.0,132.33,132.93,132.24,132.89,23000.0
2007-04-24 12:30:00,132.86,132.97,132.71,132.97,17200.0,132.86,132.97,132.71,132.97,17200.0
2007-04-24 13:00:00,133.0,133.02,132.86,132.97,14200.0,133.0,133.02,132.86,132.97,14200.0
2007-04-24 13:30:00,133.01,133.55,133.01,133.55,23900.0,133.01,133.55,133.01,133.55,23900.0
2007-04-24 14:00:00,133.58,133.69,133.46,133.62,44900.0,133.58,133.69,133.46,133.62,44900.0
2007-04-24 14:30:00,133.57,133.77,133.55,133.68,20000.0,133.57,133.77,133.55,133.68,20000.0
2007-04-24 15:00:00,133.75,134.01,133.75,133.83,31700.0,133.75,134.01,133.75,133.83,31700.0
2007-04-24 15:30:00,133.82,133.96,133.58,133.63,39600.0,133.82,133.96,133.58,133.63,39600.0
2007-04-25 09:30:00,136.75,137.66,136.5,136.7,127200.0,136.75,137.66,136.5,136.7,127200.0
2007-04-25 10:00:00,136.67,136.75,136.31,136.7,77100.0,136.67,136.75,136.31,136.7,77100.0
2007-04-25 10:30:00,136.71,136.75,136.22,136.25,82600.0,136.71,136.75,136.22,136.25,82600.0
2007-04-25 11:00:00,136.21,136.38,135.91,136.08,85200.0,136.21,136.38,135.91,136.08,85200.0
2007-04-25 11:30:00,136.08,136.15,135.67,135.92,56700.0,136.08,136.15,135.67,135.92,56700.0
2007-04-25 12:00:00,135.91,135.91,135.59,135.73,26800.0,135.91,135.91,135.59,135.73,26800.0
2007-04-25 12:30:00,135.73,135.75,135.44,135.55,26400.0,135.73,135.75,135.44,135.55,26400.0
2007-04-25 13:00:00,135.53,135.54,135.38,135.38,13200.0,135.53,135.54,135.38,135.38,13200.0
2007-04-25 13:30:00,135.38,135.53,135.33,135.51,29900.0,135.38,135.53,135.33,135.51,29900.0
2007-04-25 14:00:00,135.51,135.59,135.4,135.56,29200.0,135.51,135.59,135.4,135.56,29200.0
2007-04-25 14:30:00,135.56,135.71,135.56,135.67,39200.0,135.56,135.71,135.56,135.67,39200.0
2007-04-25 15:00:00,135.68,135.73,135.51,135.67,48200.0,135.68,135.73,135.51,135.67,48200.0
2007-04-25 15:30:00,135.67,135.69,135.42,135.49,69500.0,135.67,135.69,135.42,135.49,69500.0
2007-04-26 09:30:00,134.12,135.72,134.12,134.76,53100.0,134.12,135.72,134.12,134.76,53100.0
2007-04-26 10:00:00,134.75,134.93,134.71,134.71,33500.0,134.75,134.93,134.71,134.71,33500.0
2007-04-26 10:30:00,134.7,135.19,134.68,135.17,28500.0,134.7,135.19,134.68,135.17,28500.0
2007-04-26 11:00:00,135.17,135.19,135.04,135.18,20700.0,135.17,135.19,135.04,135.18,20700.0
2007-04-26 11:30:00,135.17,135.19,134.83,134.87,15100.0,135.17,135.19,134.83,134.87,15100.0
2007-04-26 12:00:00,134.87,135.01,134.87,134.99,30200.0,134.87,135.01,134.87,134.99,30200.0
2007-04-26 12:30:00,134.98,135.0,134.73,134.73,12100.0,134.98,135.0,134.73,134.73,12100.0
2007-04-26 13:00:00,134.74,134.8,134.59,134.59,13800.0,134.74,134.8,134.59,134.59,13800.0
2007-04-26 13:30:00,134.58,134.65,134.5,134.53,23400.0,134.58,134.65,134.5,134.53,23400.0
2007-04-26 14:00:00,134.53,134.7,134.5,134.6,31800.0,134.53,134.7,134.5,134.6,31800.0
2007-04-26 14:30:00,134.59,134.67,134.39,134.42,38900.0,134.59,134.67,134.39,134.42,38900.0
2007-04-26 15:00:00,134.42,134.52,134.24,134.26,49800.0,134.42,134.52,134.24,134.26,49800.0
2007-04-26 15:30:00,134.24,134.26,133.84,133.98,59500.0,134.24,134.26,133.84,133.98,59500.0
2007-04-27 09:30:00,133.86,133.86,133.06,133.16,35100.0,133.86,133.86,133.06,133.16,35100.0
2007-04-27 10:00:00,133.19,133.5,133.16,133.41,33000.0,133.19,133.5,133.16,133.41,33000.0
2007-04-27 10:30:00,133.44,133.51,132.96,133.11,42700.0,133.44,133.51,132.96,133.11,42700.0
2007-04-27 11:00:00,133.1,133.2,132.97,132.99,31800.0,133.1,133.2,132.97,132.99,31800.0
2007-04-27 11:30:00,132.97,133.15,132.97,133.11,19400.0,132.97,133.15,132.97,133.11,19400.0
2007-04-27 12:00:00,133.11,133.13,133.03,133.09,14900.0,133.11,133.13,133.03,133.09,14900.0
2007-04-27 12:30:00,133.1,133.32,133.1,133.25,23000.0,133.1,133.32,133.1,133.25,23000.0
2007-04-27 13:00:00,133.28,133.31,133.2,133.28,16600.0,133.28,133.31,133.2,133.28,16600.0
2007-04-27 13:30:00,133.28,133.43,133.28,133.35,30700.0,133.28,133.43,133.28,133.35,30700.0
2007-04-27 14:00:00,133.35,133.51,133.31,133.33,23600.0,133.35,133.51,133.31,133.33,23600.0
2007-04-27 14:30:00,133.33,133.59,133.3,133.5,21200.0,133.33,133.59,133.3,133.5,21200.0
2007-04-27 15:00:00,133.49,133.59,133.3,133.39,27200.0,133.49,133.59,133.3,133.39,27200.0
2007-04-27 15:30:00,133.4,133.53,133.11,133.3,46800.0,133.4,133.53,133.11,133.3,46800.0
2007-04-30 09:30:00,133.19,133.7,133.11,133.62,37800.0,133.19,133.7,133.11,133.62,37800.0
2007-04-30 10:00:00,133.65,134.04,133.54,134.04,43600.0,133.65,134.04,133.54,134.04,43600.0
2007-04-30 10:30:00,134.0,134.39,133.9,134.39,43300.0,134.0,134.39,133.9,134.39,43300.0
2007-04-30 11:00:00,134.39,134.58,134.13,134.22,48300.0,134.39,134.58,134.13,134.22,48300.0
2007-04-30 11:30:00,134.2,134.24,133.92,133.98,19900.0,134.2,134.24,133.92,133.98,19900.0
2007-04-30 12:00:00,133.99,134.11,133.97,134.11,27900.0,133.99,134.11,133.97,134.11,27900.0
2007-04-30 12:30:00,134.12,134.15,133.93,133.95,32300.0,134.12,134.15,133.93,133.95,32300.0
2007-04-30 13:00:00,133.98,133.98,133.91,133.93,8600.0,133.98,133.98,133.91,133.93,8600.0
2007-04-30 13:30:00,133.93,134.2,133.9,133.96,21600.0,133.93,134.2,133.9,133.96,21600.0
2007-04-30 14:00:00,133.96,134.19,133.95,134.12,42200.0,133.96,134.19,133.95,134.12,42200.0
2007-04-30 14:30:00,134.12,134.18,133.97,133.98,75400.0,134.12,134.18,133.97,133.98,75400.0
2007-04-30 15:00:00,133.99,134.06,133.63,133.66,56400.0,133.99,134.06,133.63,133.66,56400.0
2007-04-30 15:30:00,133.63,133.69,133.08,133.08,81700.0,133.63,133.69,133.08,133.08,81700.0
2007-05-01 09:30:00,133.65,133.8,132.5,132.67,67000.0,133.65,133.8,132.5,132.67,67000.0
2007-05-01 10:00:00,132.68,132.8,131.52,131.73,61600.0,132.68,132.8,131.52,131.73,61600.0
2007-05-01 10:30:00,131.69,132.17,131.56,132.08,59800.0,131.69,132.17,131.56,132.08,59800.0
2007-05-01 11:00:00,132.07,132.52,131.68,132.52,36800.0,132.07,132.52,131.68,132.52,36800.0
2007-05-01 11:30:00,132.52,132.78,132.21,132.36,42200.0,132.52,132.78,132.21,132.36,42200.0
2007-05-01 12:00:00,132.36,132.52,132.2,132.48,19300.0,132.36,132.52,132.2,132.48,19300.0
2007-05-01 12:30:00,132.48,132.8,132.48,132.79,21800.0,132.48,132.8,132.48,132.79,21800.0
2007-05-01 13:00:00,132.76,132.78,132.62,132.71,21900.0,132.76,132.78,132.62,132.71,21900.0
2007-05-01 13:30:00,132.7,132.96,132.7,132.84,22100.0,132.7,132.96,132.7,132.84,22100.0
2007-05-01 14:00:00,132.87,133.28,132.73,133.28,32700.0,132.87,133.28,132.73,133.28,32700.0
2007-05-01 14:30:00,133.24,133.5,133.19,133.41,34100.0,133.24,133.5,133.19,133.41,34100.0
2007-05-01 15:00:00,133.41,133.6,133.38,133.51,42400.0,133.41,133.6,133.38,133.51,42400.0
2007-05-01 15:30:00,133.5,133.54,133.39,133.44,51700.0,133.5,133.54,133.39,133.44,51700.0
2007-05-02 09:30:00,133.5,134.35,133.3,134.19,26000.0,133.5,134.35,133.3,134.19,26000.0
2007-05-02 10:00:00,134.22,134.32,133.77,133.8,32600.0,134.22,134.32,133.77,133.8,32600.0
2007-05-02 10:30:00,133.81,134.32,133.8,133.81,29800.0,133.81,134.32,133.8,133.81,29800.0
2007-05-02 11:00:00,133.81,133.81,133.3,133.3,51000.0,133.81,133.81,133.3,133.3,51000.0
2007-05-02 11:30:00,133.31,133.6,133.25,133.3,37400.0,133.31,133.6,133.25,133.3,37400.0
2007-05-02 12:00:00,133.29,133.37,133.03,133.11,32600.0,133.29,133.37,133.03,133.11,32600.0
2007-05-02 12:30:00,133.09,133.21,132.96,132.99,28200.0,133.09,133.21,132.96,132.99,28200.0
2007-05-02 13:00:00,132.99,133.08,132.92,133.0,27300.0,132.99,133.08,132.92,133.0,27300.0
2007-05-02 13:30:00,133.0,133.47,132.92,133.27,57000.0,133.0,133.47,132.92,133.27,57000.0
2007-05-02 14:00:00,133.25,133.54,133.2,133.35,26800.0,133.25,133.54,133.2,133.35,26800.0
2007-05-02 14:30:00,133.34,133.34,133.19,133.23,37000.0,133.34,133.34,133.19,133.23,37000.0
2007-05-02 15:00:00,133.22,133.3,133.13,133.19,59000.0,133.22,133.3,133.13,133.19,59000.0
2007-05-02 15:30:00,133.2,133.21,132.61,132.73,158200.0,133.2,133.21,132.61,132.73,158200.0
2007-05-03 09:30:00,132.72,133.09,131.5,131.75,85900.0,132.72,133.09,131.5,131.75,85900.0
2007-05-03 10:00:00,131.84,132.6,131.6,132.46,55100.0,131.84,132.6,131.6,132.46,55100.0
2007-05-03 10:30:00,132.52,133.51,132.52,133.49,41700.0,132.52,133.51,132.52,133.49,41700.0
2007-05-03 11:00:00,133.5,133.53,133.06,133.42,23000.0,133.5,133.53,133.06,133.42,23000.0
2007-05-03 11:30:00,133.36,133.39,133.05,133.37,12800.0,133.36,133.39,133.05,133.37,12800.0
2007-05-03 12:00:00,133.38,133.42,132.94,132.94,24700.0,133.38,133.42,132.94,132.94,24700.0
2007-05-03 12:30:00,132.93,132.97,132.79,132.95,14700.0,132.93,132.97,132.79,132.95,14700.0
2007-05-03 13:00:00,132.93,132.95,132.65,132.72,25800.0,132.93,132.95,132.65,132.72,25800.0
2007-05-03 13:30:00,132.72,132.98,132.64,132.79,14400.0,132.72,132.98,132.64,132.79,14400.0
2007-05-03 14:00:00,132.83,133.0,132.79,132.99,15100.0,132.83,133.0,132.79,132.99,15100.0
2007-05-03 14:30:00,132.99,132.99,132.69,132.91,23000.0,132.99,132.99,132.69,132.91,23000.0
2007-05-03 15:00:00,132.94,132.98,132.81,132.92,27000.0,132.94,132.98,132.81,132.92,27000.0
2007-05-03 15:30:00,132.92,133.0,132.64,132.98,59300.0,132.92,133.0,132.64,132.98,59300.0
2007-05-04 09:30:00,132.98,132.98,132.43,132.79,22100.0,132.98,132.98,132.43,132.79,22100.0
2007-05-04 10:00:00,132.79,133.21,132.6,133.17,58800.0,132.79,133.21,132.6,133.17,58800.0
2007-05-04 10:30:00,133.12,133.12,132.42,132.61,35900.0,133.12,133.12,132.42,132.61,35900.0
2007-05-04 11:00:00,132.6,132.6,132.2,132.23,17200.0,132.6,132.6,132.2,132.23,17200.0
2007-05-04 11:30:00,132.25,132.57,132.22,132.5,12600.0,132.25,132.57,132.22,132.5,12600.0
2007-05-04 12:00:00,132.51,132.55,131.94,132.14,23800.0,132.51,132.55,131.94,132.14,23800.0
2007-05-04 12:30:00,132.13,132.22,132.0,132.16,27900.0,132.13,132.22,132.0,132.16,27900.0
2007-05-04 13:00:00,132.17,132.28,132.12,132.12,21200.0,132.17,132.28,132.12,132.12,21200.0
2007-05-04 13:30:00,132.12,132.28,132.03,132.04,32300.0,132.12,132.28,132.03,132.04,32300.0
2007-05-04 14:00:00,132.04,132.35,132.02,132.08,34800.0,132.04,132.35,132.02,132.08,34800.0
2007-05-04 14:30:00,132.04,132.34,132.04,132.3,19900.0,132.04,132.34,132.04,132.3,19900.0
2007-05-04 15:00:00,132.29,132.44,132.28,132.32,28100.0,132.29,132.44,132.28,132.32,28100.0
2007-05-04 15:30:00,132.34,132.36,132.07,132.3,61500.0,132.34,132.36,132.07,132.3,61500.0
2007-05-07 09:30:00,132.42,132.84,132.13,132.13,23400.0,132.42,132.84,132.13,132.13,23400.0
2007-05-07 10:00:00,132.14,132.2,131.95,132.16,21600.0,132.14,132.2,131.95,132.16,21600.0
2007-05-07 10:30:00,132.16,132.58,132.12,132.58,19700.0,132.16,132.58,132.12,132.58,19700.0
2007-05-07 11:00:00,132.58,132.77,132.57,132.76,21600.0,132.58,132.77,132.57,132.76,21600.0
2007-05-07 11:30:00,132.76,132.8,132.54,132.54,10800.0,132.76,132.8,132.54,132.54,10800.0
2007-05-07 12:00:00,132.54,132.62,132.4,132.4,9600.0,132.54,132.62,132.4,132.4,9600.0
2007-05-07 12:30:00,132.46,132.5,132.39,132.47,8400.0,132.46,132.5,132.39,132.47,8400.0
2007-05-07 13:00:00,132.47,132.54,132.39,132.5,12400.0,132.47,132.54,132.39,132.5,12400.0
2007-05-07 13:30:00,132.51,132.61,132.51,132.58,11200.0,132.51,132.61,132.51,132.58,11200.0
2007-05-07 14:00:00,132.57,132.6,132.5,132.5,21900.0,132.57,132.6,132.5,132.5,21900.0
2007-05-07 14:30:00,132.51,132.58,132.5,132.58,13000.0,132.51,132.58,132.5,132.58,13000.0
2007-05-07 15:00:00,132.58,132.59,132.31,132.49,25200.0,132.58,132.59,132.31,132.49,25200.0
2007-05-07 15:30:00,132.49,132.7,132.49,132.51,39700.0,132.49,132.7,132.49,132.51,39700.0
2007-05-08 09:30:00,132.73,132.94,132.53,132.61,49300.0,132.73,132.94,132.53,132.61,49300.0
2007-05-08 10:00:00,132.62,132.69,132.34,132.66,27100.0,132.62,132.69,132.34,132.66,27100.0
2007-05-08 10:30:00,132.63,132.7,132.32,132.34,47200.0,132.63,132.7,132.32,132.34,47200.0
2007-05-08 11:00:00,132.34,132.48,132.25,132.31,29900.0,132.34,132.48,132.25,132.31,29900.0
2007-05-08 11:30:00,132.32,132.48,132.21,132.21,29300.0,132.32,132.48,132.21,132.21,29300.0
2007-05-08 12:00:00,132.2,132.2,131.8,132.08,44500.0,132.2,132.2,131.8,132.08,44500.0
2007-05-08 12:30:00,132.08,132.25,131.95,132.16,31700.0,132.08,132.25,131.95,132.16,31700.0
2007-05-08 13:00:00,132.15,132.31,132.02,132.28,29900.0,132.15,132.31,132.02,132.28,29900.0
2007-05-08 13:30:00,132.29,132.49,132.26,132.48,21500.0,132.29,132.49,132.26,132.48,21500.0
2007-05-08 14:00:00,132.49,132.64,132.48,132.59,23800.0,132.49,132.64,132.48,132.59,23800.0
2007-05-08 14:30:00,132.59,132.59,132.4,132.46,25900.0,132.59,132.59,132.4,132.46,25900.0
2007-05-08 15:00:00,132.45,132.57,132.25,132.25,33500.0,132.45,132.57,132.25,132.25,33500.0
2007-05-08 15:30:00,132.26,132.54,132.15,132.44,138500.0,132.26,132.54,132.15,132.44,138500.0
2007-05-09 09:30:00,132.46,133.4,132.46,133.37,18800.0,132.46,133.4,132.46,133.37,18800.0
2007-05-09 10:00:00,133.37,134.28,133.37,134.23,58500.0,133.37,134.28,133.37,134.23,58500.0
2007-05-09 10:30:00,134.23,135.05,134.18,134.66,103400.0,134.23,135.05,134.18,134.66,103400.0
2007-05-09 11:00:00,134.71,135.0,134.66,134.83,41700.0,134.71,135.0,134.66,134.83,41700.0
2007-05-09 11:30:00,134.88,134.88,134.56,134.7,19900.0,134.88,134.88,134.56,134.7,19900.0
2007-05-09 12:00:00,134.7,135.06,134.59,134.63,27700.0,134.7,135.06,134.59,134.63,27700.0
2007-05-09 12:30:00,134.62,135.27,134.36,135.27,25700.0,134.62,135.27,134.36,135.27,25700.0
2007-05-09 13:00:00,135.27,135.4,135.27,135.33,15600.0,135.27,135.4,135.27,135.33,15600.0
2007-05-09 13:30:00,135.34,135.34,134.92,135.2,23700.0,135.34,135.34,134.92,135.2,23700.0
2007-05-09 14:00:00,135.2,135.33,134.2,134.34,82800.0,135.2,135.33,134.2,134.34,82800.0
2007-05-09 14:30:00,134.36,135.0,134.3,134.64,64500.0,134.36,135.0,134.3,134.64,64500.0
2007-05-09 15:00:00,134.69,134.81,134.46,134.8,39500.0,134.69,134.81,134.46,134.8,39500.0
2007-05-09 15:30:00,134.81,135.12,134.57,134.97,80900.0,134.81,135.12,134.57,134.97,80900.0
2007-05-10 09:30:00,135.1,135.1,133.95,134.6,46600.0,135.1,135.1,133.95,134.6,46600.0
2007-05-10 10:00:00,134.62,135.74,134.62,135.67,61400.0,134.62,135.74,134.62,135.67,61400.0
2007-05-10 10:30:00,135.67,135.7,135.14,135.17,28000.0,135.67,135.7,135.14,135.17,28000.0
2007-05-10 11:00:00,135.18,135.21,134.35,134.52,48400.0,135.18,135.21,134.35,134.52,48400.0
2007-05-10 11:30:00,134.46,134.85,134.4,134.51,25600.0,134.46,134.85,134.4,134.51,25600.0
2007-05-10 12:00:00,134.5,134.5,134.02,134.22,362900.0,134.5,134.5,134.02,134.22,362900.0
2007-05-10 12:30:00,134.27,134.49,134.25,134.48,28000.0,134.27,134.49,134.25,134.48,28000.0
2007-05-10 13:00:00,134.47,134.69,134.45,134.64,22500.0,134.47,134.69,134.45,134.64,22500.0
2007-05-10 13:30:00,134.64,134.9,134.36,134.77,27000.0,134.64,134.9,134.36,134.77,27000.0
2007-05-10 14:00:00,134.76,134.99,134.52,134.64,36900.0,134.76,134.99,134.52,134.64,36900.0
2007-05-10 14:30:00,134.65,134.69,134.31,134.31,29700.0,134.65,134.69,134.31,134.31,29700.0
2007-05-10 15:00:00,134.3,134.37,134.11,134.16,43300.0,134.3,134.37,134.11,134.16,43300.0
2007-05-10 15:30:00,134.17,134.2,133.67,133.72,57000.0,134.17,134.2,133.67,133.72,57000.0
2007-05-11 09:30:00,133.92,134.4,133.85,134.2,27700.0,133.92,134.4,133.85,134.2,27700.0
2007-05-11 10:00:00,134.21,134.79,134.0,134.01,35400.0,134.21,134.79,134.0,134.01,35400.0
2007-05-11 10:30:00,134.01,134.91,133.86,134.89,43400.0,134.01,134.91,133.86,134.89,43400.0
2007-05-11 11:00:00,134.89,135.31,134.88,134.92,37800.0,134.89,135.31,134.88,134.92,37800.0
2007-05-11 11:30:00,134.96,134.96,134.49,134.65,15200.0,134.96,134.96,134.49,134.65,15200.0
2007-05-11 12:00:00,134.67,134.7,134.44,134.66,19600.0,134.67,134.7,134.44,134.66,19600.0
2007-05-11 12:30:00,134.67,134.78,134.48,134.51,23000.0,134.67,134.78,134.48,134.51,23000.0
2007-05-11 13:00:00,134.53,134.6,134.21,134.4,21200.0,134.53,134.6,134.21,134.4,21200.0
2007-05-11 13:30:00,134.39,134.75,134.38,134.64,29800.0,134.39,134.75,134.38,134.64,29800.0
2007-05-11 14:00:00,134.63,134.64,134.41,134.44,19800.0,134.63,134.64,134.41,134.44,19800.0
2007-05-11 14:30:00,134.45,134.67,134.38,134.41,40200.0,134.45,134.67,134.38,134.41,40200.0
2007-05-11 15:00:00,134.41,134.7,134.38,134.67,22700.0,134.41,134.7,134.38,134.67,22700.0
2007-05-11 15:30:00,134.68,134.88,134.55,134.81,80200.0,134.68,134.88,134.55,134.81,80200.0
2007-05-14 09:30:00,134.9,135.18,134.64,134.66,19300.0,134.9,135.18,134.64,134.66,19300.0
2007-05-14 10:00:00,134.64,135.0,134.4,134.66,31200.0,134.64,135.0,134.4,134.66,31200.0
2007-05-14 10:30:00,134.66,134.8,134.47,134.66,24700.0,134.66,134.8,134.47,134.66,24700.0
2007-05-14 11:00:00,134.66,135.07,134.55,135.0,32400.0,134.66,135.07,134.55,135.0,32400.0
2007-05-14 11:30:00,135.0,135.15,134.89,135.08,31400.0,135.0,135.15,134.89,135.08,31400.0
2007-05-14 12:00:00,135.08,135.34,135.08,135.12,17400.0,135.08,135.34,135.08,135.12,17400.0
2007-05-14 12:30:00,135.1,135.12,134.85,134.86,20900.0,135.1,135.12,134.85,134.86,20900.0
2007-05-14 13:00:00,134.86,134.88,134.71,134.85,31300.0,134.86,134.88,134.71,134.85,31300.0
2007-05-14 13:30:00,134.84,134.84,134.3,134.3,26700.0,134.84,134.84,134.3,134.3,26700.0
2007-05-14 14:00:00,134.31,134.31,133.96,134.07,40000.0,134.31,134.31,133.96,134.07,40000.0
2007-05-14 14:30:00,134.08,134.27,133.72,133.77,41400.0,134.08,134.27,133.72,133.77,41400.0
2007-05-14 15:00:00,133.78,133.97,133.74,133.77,51800.0,133.78,133.97,133.74,133.77,51800.0
2007-05-14 15:30:00,133.77,133.88,133.5,133.69,83500.0,133.77,133.88,133.5,133.69,83500.0
2007-05-15 09:30:00,132.0,132.19,130.36,131.85,242700.0,132.0,132.19,130.36,131.85,242700.0
2007-05-15 10:00:00,131.85,132.63,131.5,131.65,100000.0,131.85,132.63,131.5,131.65,100000.0
2007-05-15 10:30:00,131.63,131.98,131.43,131.67,70100.0,131.63,131.98,131.43,131.67,70100.0
2007-05-15 11:00:00,131.69,131.75,131.2,131.52,68400.0,131.69,131.75,131.2,131.52,68400.0
2007-05-15 11:30:00,131.5,131.71,131.39,131.39,44600.0,131.5,131.71,131.39,131.39,44600.0
2007-05-15 12:00:00,131.37,131.87,131.36,131.71,47700.0,131.37,131.87,131.36,131.71,47700.0
2007-05-15 12:30:00,131.74,131.98,131.56,131.87,58500.0,131.74,131.98,131.56,131.87,58500.0
2007-05-15 13:00:00,131.83,131.89,131.52,131.6,52300.0,131.83,131.89,131.52,131.6,52300.0
2007-05-15 13:30:00,131.6,131.6,131.35,131.47,33600.0,131.6,131.6,131.35,131.47,33600.0
2007-05-15 14:00:00,131.46,131.5,131.0,131.33,91400.0,131.46,131.5,131.0,131.33,91400.0
2007-05-15 14:30:00,131.31,131.51,130.7,130.93,88100.0,131.31,131.51,130.7,130.93,88100.0
2007-05-15 15:00:00,130.91,131.33,130.62,130.73,77700.0,130.91,131.33,130.62,130.73,77700.0
2007-05-15 15:30:00,130.73,130.8,130.24,130.26,137900.0,130.73,130.8,130.24,130.26,137900.0
2007-05-16 09:30:00,130.46,131.48,130.37,130.97,46700.0,130.46,131.48,130.37,130.97,46700.0
2007-05-16 10:00:00,130.97,131.03,130.75,130.96,38700.0,130.97,131.03,130.75,130.96,38700.0
2007-05-16 10:30:00,131.02,131.34,130.85,131.07,65000.0,131.02,131.34,130.85,131.07,65000.0
2007-05-16 11:00:00,131.06,131.11,130.53,130.92,37800.0,131.06,131.11,130.53,130.92,37800.0
2007-05-16 11:30:00,130.9,131.0,130.61,130.64,46800.0,130.9,131.0,130.61,130.64,46800.0
2007-05-16 12:00:00,130.64,130.94,130.54,130.92,43000.0,130.64,130.94,130.54,130.92,43000.0
2007-05-16 12:30:00,130.92,131.2,130.85,131.2,20500.0,130.92,131.2,130.85,131.2,20500.0
2007-05-16 13:00:00,131.2,131.35,131.09,131.29,33000.0,131.2,131.35,131.09,131.29,33000.0
2007-05-16 13:30:00,131.29,131.79,131.29,131.51,30400.0,131.29,131.79,131.29,131.51,30400.0
2007-05-16 14:00:00,131.54,131.96,131.39,131.42,28600.0,131.54,131.96,131.39,131.42,28600.0
2007-05-16 14:30:00,131.45,131.46,131.22,131.36,25600.0,131.45,131.46,131.22,131.36,25600.0
2007-05-16 15:00:00,131.37,131.39,130.9,130.97,83700.0,131.37,131.39,130.9,130.97,83700.0
2007-05-16 15:30:00,130.99,131.7,130.97,131.64,79600.0,130.99,131.7,130.97,131.64,79600.0
2007-05-17 09:30:00,131.67,131.74,131.24,131.69,31300.0,131.67,131.74,131.24,131.69,31300.0
2007-05-17 10:00:00,131.65,131.72,131.43,131.49,50300.0,131.65,131.72,131.43,131.49,50300.0
2007-05-17 10:30:00,131.5,132.35,131.5,132.35,51500.0,131.5,132.35,131.5,132.35,51500.0
2007-05-17 11:00:00,132.35,132.59,132.21,132.36,26200.0,132.35,132.59,132.21,132.36,26200.0
2007-05-17 11:30:00,132.37,132.63,132.23,132.51,24000.0,132.37,132.63,132.23,132.51,24000.0
2007-05-17 12:00:00,132.52,132.57,132.33,132.5,23200.0,132.52,132.57,132.33,132.5,23200.0
2007-05-17 12:30:00,132.5,132.65,132.2,132.5,23900.0,132.5,132.65,132.2,132.5,23900.0
2007-05-17 13:00:00,132.49,132.63,132.24,132.61,20500.0,132.49,132.63,132.24,132.61,20500.0
2007-05-17 13:30:00,132.61,132.82,132.57,132.67,33600.0,132.61,132.82,132.57,132.67,33600.0
2007-05-17 14:00:00,132.69,133.06,132.59,132.96,35300.0,132.69,133.06,132.59,132.96,35300.0
2007-05-17 14:30:00,132.96,133.12,132.95,133.06,47800.0,132.96,133.12,132.95,133.06,47800.0
2007-05-17 15:00:00,133.04,133.31,132.83,132.83,55200.0,133.04,133.31,132.83,132.83,55200.0
2007-05-17 15:30:00,132.81,133.01,132.56,132.72,98700.0,132.81,133.01,132.56,132.72,98700.0
2007-05-18 09:30:00,133.4,133.57,133.17,133.29,93900.0,133.4,133.57,133.17,133.29,93900.0
2007-05-18 10:00:00,133.29,134.21,133.29,133.69,94500.0,133.29,134.21,133.29,133.69,94500.0
2007-05-18 10:30:00,133.69,133.69,133.52,133.65,37100.0,133.69,133.69,133.52,133.65,37100.0
2007-05-18 11:00:00,133.63,133.7,133.32,133.48,41300.0,133.63,133.7,133.32,133.48,41300.0
2007-05-18 11:30:00,133.49,133.65,133.49,133.61,21700.0,133.49,133.65,133.49,133.61,21700.0
2007-05-18 12:00:00,133.59,133.9,133.56,133.73,39500.0,133.59,133.9,133.56,133.73,39500.0
2007-05-18 12:30:00,133.73,133.94,133.71,133.88,25500.0,133.73,133.94,133.71,133.88,25500.0
2007-05-18 13:00:00,133.88,133.94,133.72,133.72,14200.0,133.88,133.94,133.72,133.72,14200.0
2007-05-18 13:30:00,133.75,134.02,133.64,133.87,35400.0,133.75,134.02,133.64,133.87,35400.0
2007-05-18 14:00:00,133.87,134.0,133.62,133.96,22800.0,133.87,134.0,133.62,133.96,22800.0
2007-05-18 14:30:00,133.96,134.0,133.65,134.0,24100.0,133.96,134.0,133.65,134.0,24100.0
2007-05-18 15:00:00,133.99,134.29,133.82,134.16,42400.0,133.99,134.29,133.82,134.16,42400.0
2007-05-18 15:30:00,134.18,134.43,134.18,134.32,62200.0,134.18,134.43,134.18,134.32,62200.0
2007-05-21 09:30:00,134.75,135.0,134.12,134.74,52800.0,134.75,135.0,134.12,134.74,52800.0
2007-05-21 10:00:00,134.73,134.85,134.59,134.8,37700.0,134.73,134.85,134.59,134.8,37700.0
2007-05-21 10:30:00,134.8,135.54,134.78,135.48,79100.0,134.8,135.54,134.78,135.48,79100.0
2007-05-21 11:00:00,135.53,135.76,135.13,135.35,81100.0,135.53,135.76,135.13,135.35,81100.0
2007-05-21 11:30:00,135.31,135.75,135.16,135.75,31800.0,135.31,135.75,135.16,135.75,31800.0
2007-05-21 12:00:00,135.73,135.74,135.08,135.12,83400.0,135.73,135.74,135.08,135.12,83400.0
2007-05-21 12:30:00,135.12,135.15,134.7,134.93,62400.0,135.12,135.15,134.7,134.93,62400.0
2007-05-21 13:00:00,134.95,135.27,134.88,135.08,60500.0,134.95,135.27,134.88,135.08,60500.0
2007-05-21 13:30:00,135.0,135.01,134.05,134.14,72700.0,135.0,135.01,134.05,134.14,72700.0
2007-05-21 14:00:00,134.2,134.4,134.0,134.33,58000.0,134.2,134.4,134.0,134.33,58000.0
2007-05-21 14:30:00,134.33,134.43,134.08,134.31,44000.0,134.33,134.43,134.08,134.31,44000.0
2007-05-21 15:00:00,134.28,134.6,134.2,134.21,72900.0,134.28,134.6,134.2,134.21,72900.0
2007-05-21 15:30:00,134.21,134.36,133.79,133.91,147900.0,134.21,134.36,133.79,133.91,147900.0
2007-05-22 09:30:00,133.99,134.12,131.5,131.95,225400.0,133.99,134.12,131.5,131.95,225400.0
2007-05-22 10:00:00,131.95,132.07,131.25,131.49,139200.0,131.95,132.07,131.25,131.49,139200.0
2007-05-22 10:30:00,131.43,131.66,131.1,131.5,90800.0,131.43,131.66,131.1,131.5,90800.0
2007-05-22 11:00:00,131.5,132.08,131.49,131.94,58600.0,131.5,132.08,131.49,131.94,58600.0
2007-05-22 11:30:00,131.91,131.95,131.39,131.47,74000.0,131.91,131.95,131.39,131.47,74000.0
2007-05-22 12:00:00,131.49,131.61,131.45,131.47,76500.0,131.49,131.61,131.45,131.47,76500.0
2007-05-22 12:30:00,131.49,132.34,131.48,132.16,50000.0,131.49,132.34,131.48,132.16,50000.0
2007-05-22 13:00:00,132.16,132.87,132.1,132.83,64500.0,132.16,132.87,132.1,132.83,64500.0
2007-05-22 13:30:00,132.9,133.25,132.88,133.01,59600.0,132.9,133.25,132.88,133.01,59600.0
2007-05-22 14:00:00,133.01,133.18,132.92,133.09,70000.0,133.01,133.18,132.92,133.09,70000.0
2007-05-22 14:30:00,133.08,133.5,132.97,133.31,97900.0,133.08,133.5,132.97,133.31,97900.0
2007-05-22 15:00:00,133.29,133.42,132.75,132.96,93700.0,133.29,133.42,132.75,132.96,93700.0
2007-05-22 15:30:00,132.96,133.01,132.06,132.11,135800.0,132.96,133.01,132.06,132.11,135800.0
2007-05-23 09:30:00,131.12,131.75,130.13,130.16,207900.0,131.12,131.75,130.13,130.16,207900.0
2007-05-23 10:00:00,130.1,130.6,128.2,128.32,278800.0,130.1,130.6,128.2,128.32,278800.0
2007-05-23 10:30:00,128.32,128.75,128.04,128.27,350900.0,128.32,128.75,128.04,128.27,350900.0
2007-05-23 11:00:00,128.27,128.31,127.36,127.46,174400.0,128.27,128.31,127.36,127.46,174400.0
2007-05-23 11:30:00,127.45,128.0,127.25,127.57,175500.0,127.45,128.0,127.25,127.57,175500.0
2007-05-23 12:00:00,127.58,128.36,127.58,127.92,106400.0,127.58,128.36,127.58,127.92,106400.0
2007-05-23 12:30:00,127.91,128.33,127.71,128.25,68100.0,127.91,128.33,127.71,128.25,68100.0
2007-05-23 13:00:00,128.29,128.38,127.99,128.16,67800.0,128.29,128.38,127.99,128.16,67800.0
2007-05-23 13:30:00,128.16,128.58,127.72,127.76,106700.0,128.16,128.58,127.72,127.76,106700.0
2007-05-23 14:00:00,127.76,128.06,127.28,127.55,124500.0,127.76,128.06,127.28,127.55,124500.0
2007-05-23 14:30:00,127.52,127.8,127.29,127.4,95900.0,127.52,127.8,127.29,127.4,95900.0
2007-05-23 15:00:00,127.4,127.55,126.97,126.97,169200.0,127.4,127.55,126.97,126.97,169200.0
2007-05-23 15:30:00,126.98,127.18,126.33,126.41,318600.0,126.98,127.18,126.33,126.41,318600.0
2007-05-24 09:30:00,127.14,127.66,126.01,127.19,127100.0,127.14,127.66,126.01,127.19,127100.0
2007-05-24 10:00:00,127.24,128.21,127.24,128.12,122600.0,127.24,128.21,127.24,128.12,122600.0
2007-05-24 10:30:00,128.13,128.25,126.95,127.02,152000.0,128.13,128.25,126.95,127.02,152000.0
2007-05-24 11:00:00,127.0,127.21,126.46,126.52,153000.0,127.0,127.21,126.46,126.52,153000.0
2007-05-24 11:30:00,126.52,126.77,126.4,126.77,65200.0,126.52,126.77,126.4,126.77,65200.0
2007-05-24 12:00:00,126.75,126.76,126.4,126.41,90300.0,126.75,126.76,126.4,126.41,90300.0
2007-05-24 12:30:00,126.4,126.44,126.03,126.2,66000.0,126.4,126.44,126.03,126.2,66000.0
2007-05-24 13:00:00,126.24,126.33,126.0,126.05,78900.0,126.24,126.33,126.0,126.05,78900.0
2007-05-24 13:30:00,126.06,126.77,125.97,126.73,124500.0,126.06,126.77,125.97,126.73,124500.0
2007-05-24 14:00:00,126.68,126.75,126.31,126.7,81800.0,126.68,126.75,126.31,126.7,81800.0
2007-05-24 14:30:00,126.71,126.84,126.21,126.4,83700.0,126.71,126.84,126.21,126.4,83700.0
2007-05-24 15:00:00,126.4,126.53,126.04,126.22,120200.0,126.4,126.53,126.04,126.22,120200.0
2007-05-24 15:30:00,126.22,126.4,125.81,125.93,160900.0,126.22,126.4,125.81,125.93,160900.0
2007-05-25 09:30:00,126.01,127.18,126.01,126.86,80000.0,126.01,127.18,126.01,126.86,80000.0
2007-05-25 10:00:00,126.82,126.82,126.45,126.47,60500.0,126.82,126.82,126.45,126.47,60500.0
2007-05-25 10:30:00,126.49,126.73,126.49,126.6,77200.0,126.49,126.73,126.49,126.6,77200.0
2007-05-25 11:00:00,126.6,126.7,126.55,126.62,29900.0,126.6,126.7,126.55,126.62,29900.0
2007-05-25 11:30:00,126.59,126.63,126.49,126.57,51300.0,126.59,126.63,126.49,126.57,51300.0
2007-05-25 12:00:00,126.59,126.69,126.54,126.58,62200.0,126.59,126.69,126.54,126.58,62200.0
2007-05-25 12:30:00,126.6,126.69,126.55,126.66,41700.0,126.6,126.69,126.55,126.66,41700.0
2007-05-25 13:00:00,126.66,126.75,126.6,126.75,57100.0,126.66,126.75,126.6,126.75,57100.0
2007-05-25 13:30:00,126.75,126.79,126.6,126.63,49900.0,126.75,126.79,126.6,126.63,49900.0
2007-05-25 14:00:00,126.62,126.69,126.57,126.63,78500.0,126.62,126.69,126.57,126.63,78500.0
2007-05-25 14:30:00,126.62,126.9,126.6,126.89,59300.0,126.62,126.9,126.6,126.89,59300.0
2007-05-25 15:00:00,126.87,126.94,126.8,126.86,53800.0,126.87,126.94,126.8,126.86,53800.0
2007-05-25 15:30:00,126.88,127.08,126.78,126.98,112900.0,126.88,127.08,126.78,126.98,112900.0
2007-05-29 09:30:00,127.1,127.6,127.1,127.47,87000.0,127.1,127.6,127.1,127.47,87000.0
2007-05-29 10:00:00,127.46,127.68,127.29,127.36,92300.0,127.46,127.68,127.29,127.36,92300.0
2007-05-29 10:30:00,127.37,127.76,127.37,127.52,81900.0,127.37,127.76,127.37,127.52,81900.0
2007-05-29 11:00:00,127.5,127.61,127.35,127.38,44600.0,127.5,127.61,127.35,127.38,44600.0
2007-05-29 11:30:00,127.37,127.5,127.25,127.25,48200.0,127.37,127.5,127.25,127.25,48200.0
2007-05-29 12:00:00,127.22,127.22,126.92,126.98,63700.0,127.22,127.22,126.92,126.98,63700.0
2007-05-29 12:30:00,126.99,127.2,126.97,127.17,37000.0,126.99,127.2,126.97,127.17,37000.0
2007-05-29 13:00:00,127.17,127.2,127.0,127.06,34500.0,127.17,127.2,127.0,127.06,34500.0
2007-05-29 13:30:00,127.09,127.09,126.75,126.93,84100.0,127.09,127.09,126.75,126.93,84100.0
2007-05-29 14:00:00,126.92,126.99,126.77,126.79,47800.0,126.92,126.99,126.77,126.79,47800.0
2007-05-29 14:30:00,126.82,126.99,126.74,126.82,59100.0,126.82,126.99,126.74,126.82,59100.0
2007-05-29 15:00:00,126.82,127.33,126.73,127.25,73500.0,126.82,127.33,126.73,127.25,73500.0
2007-05-29 15:30:00,127.25,127.59,127.22,127.4,105800.0,127.25,127.59,127.22,127.4,105800.0
2007-05-30 09:30:00,127.6,127.6,127.09,127.29,55200.0,127.6,127.6,127.09,127.29,55200.0
2007-05-30 10:00:00,127.26,127.42,127.16,127.28,64400.0,127.26,127.42,127.16,127.28,64400.0
2007-05-30 10:30:00,127.27,127.3,126.93,127.03,42500.0,127.27,127.3,126.93,127.03,42500.0
2007-05-30 11:00:00,127.03,127.1,126.94,127.07,35600.0,127.03,127.1,126.94,127.07,35600.0
2007-05-30 11:30:00,127.07,127.09,126.88,126.98,35600.0,127.07,127.09,126.88,126.98,35600.0
2007-05-30 12:00:00,126.99,127.2,126.99,127.19,43200.0,126.99,127.2,126.99,127.19,43200.0
2007-05-30 12:30:00,127.2,127.35,127.2,127.34,30000.0,127.2,127.35,127.2,127.34,30000.0
2007-05-30 13:00:00,127.33,127.6,127.31,127.59,43500.0,127.33,127.6,127.31,127.59,43500.0
2007-05-30 13:30:00,127.59,127.61,127.44,127.59,32600.0,127.59,127.61,127.44,127.59,32600.0
2007-05-30 14:00:00,127.57,127.83,127.43,127.77,128400.0,127.57,127.83,127.43,127.77,128400.0
2007-05-30 14:30:00,127.79,127.97,127.72,127.94,56900.0,127.79,127.97,127.72,127.94,56900.0
2007-05-30 15:00:00,127.96,128.11,127.87,128.11,100200.0,127.96,128.11,127.87,128.11,100200.0
2007-05-30 15:30:00,128.09,128.55,128.07,128.35,221700.0,128.09,128.55,128.07,128.35,221700.0
2007-05-31 09:30:00,128.95,129.3,127.56,128.0,126100.0,128.95,129.3,127.56,128.0,126100.0
2007-05-31 10:00:00,128.0,128.42,127.86,128.33,93600.0,128.0,128.42,127.86,128.33,93600.0
2007-05-31 10:30:00,128.33,128.8,128.25,128.68,63500.0,128.33,128.8,128.25,128.68,63500.0
2007-05-31 11:00:00,128.68,129.02,128.67,128.75,55300.0,128.68,129.02,128.67,128.75,55300.0
2007-05-31 11:30:00,128.75,129.2,128.75,128.96,58500.0,128.75,129.2,128.75,128.96,58500.0
2007-05-31 12:00:00,128.96,129.27,128.87,129.27,47100.0,128.96,129.27,128.87,129.27,47100.0
2007-05-31 12:30:00,129.27,129.37,129.2,129.35,70100.0,129.27,129.37,129.2,129.35,70100.0
2007-05-31 13:00:00,129.35,129.37,128.93,129.02,92300.0,129.35,129.37,128.93,129.02,92300.0
2007-05-31 13:30:00,129.02,129.05,128.73,128.95,51800.0,129.02,129.05,128.73,128.95,51800.0
2007-05-31 14:00:00,128.96,129.09,128.82,128.83,92900.0,128.96,129.09,128.82,128.83,92900.0
2007-05-31 14:30:00,128.83,129.06,128.83,128.93,99200.0,128.83,129.06,128.83,128.93,99200.0
2007-05-31 15:00:00,128.92,129.06,128.88,128.93,112400.0,128.92,129.06,128.88,128.93,112400.0
2007-05-31 15:30:00,128.93,128.95,128.69,128.73,147500.0,128.93,128.95,128.69,128.73,147500.0
2007-06-01 09:30:00,128.7,129.33,128.3,129.08,39400.0,128.7,129.33,128.3,129.08,39400.0
2007-06-01 10:00:00,129.05,129.45,129.0,129.32,78800.0,129.05,129.45,129.0,129.32,78800.0
2007-06-01 10:30:00,129.32,129.45,129.3,129.34,63700.0,129.32,129.45,129.3,129.34,63700.0
2007-06-01 11:00:00,129.36,129.39,129.1,129.34,44300.0,129.36,129.39,129.1,129.34,44300.0
2007-06-01 11:30:00,129.35,129.37,129.13,129.36,52800.0,129.35,129.37,129.13,129.36,52800.0
2007-06-01 12:00:00,129.34,129.41,129.19,129.38,64100.0,129.34,129.41,129.19,129.38,64100.0
2007-06-01 12:30:00,129.39,129.43,129.29,129.4,28500.0,129.39,129.43,129.29,129.4,28500.0
2007-06-01 13:00:00,129.43,129.66,129.43,129.58,51200.0,129.43,129.66,129.43,129.58,51200.0
2007-06-01 13:30:00,129.57,129.66,129.48,129.66,50300.0,129.57,129.66,129.48,129.66,50300.0
2007-06-01 14:00:00,129.66,129.77,129.57,129.77,62900.0,129.66,129.77,129.57,129.77,62900.0
2007-06-01 14:30:00,129.76,129.87,129.67,129.86,65800.0,129.76,129.87,129.67,129.86,65800.0
2007-06-01 15:00:00,129.85,129.93,129.74,129.91,81100.0,129.85,129.93,129.74,129.91,81100.0
2007-06-01 15:30:00,129.92,130.03,129.8,130.03,133400.0,129.92,130.03,129.8,130.03,133400.0
2007-06-04 09:30:00,130.09,130.57,129.89,130.16,59200.0,130.09,130.57,129.89,130.16,59200.0
2007-06-04 10:00:00,130.1,130.33,130.09,130.27,48200.0,130.1,130.33,130.09,130.27,48200.0
2007-06-04 10:30:00,130.22,130.3,130.18,130.29,34900.0,130.22,130.3,130.18,130.29,34900.0
2007-06-04 11:00:00,130.24,130.42,130.22,130.38,36900.0,130.24,130.42,130.22,130.38,36900.0
2007-06-04 11:30:00,130.37,130.41,130.15,130.16,45800.0,130.37,130.41,130.15,130.16,45800.0
2007-06-04 12:00:00,130.16,130.27,130.14,130.24,35500.0,130.16,130.27,130.14,130.24,35500.0
2007-06-04 12:30:00,130.24,130.39,130.22,130.34,28800.0,130.24,130.39,130.22,130.34,28800.0
2007-06-04 13:00:00,130.34,130.6,130.34,130.6,61300.0,130.34,130.6,130.34,130.6,61300.0
2007-06-04 13:30:00,130.61,131.09,130.59,131.07,98500.0,130.61,131.09,130.59,131.07,98500.0
2007-06-04 14:00:00,131.05,131.2,130.9,131.05,101100.0,131.05,131.2,130.9,131.05,101100.0
2007-06-04 14:30:00,131.04,131.14,130.92,131.09,81800.0,131.04,131.14,130.92,131.09,81800.0
2007-06-04 15:00:00,131.07,131.6,131.03,131.56,181500.0,131.07,131.6,131.03,131.56,181500.0
2007-06-04 15:30:00,131.55,131.99,131.55,131.78,276900.0,131.55,131.99,131.55,131.78,276900.0
2007-06-05 09:30:00,131.79,131.91,131.24,131.31,101300.0,131.79,131.91,131.24,131.31,101300.0
2007-06-05 10:00:00,131.31,131.37,130.52,131.12,162600.0,131.31,131.37,130.52,131.12,162600.0
2007-06-05 10:30:00,131.18,132.3,131.14,132.05,155300.0,131.18,132.3,131.14,132.05,155300.0
2007-06-05 11:00:00,132.05,132.2,131.9,132.02,95800.0,132.05,132.2,131.9,132.02,95800.0
2007-06-05 11:30:00,132.02,132.29,131.86,132.17,81200.0,132.02,132.29,131.86,132.17,81200.0
2007-06-05 12:00:00,132.16,132.16,131.45,131.45,88700.0,132.16,132.16,131.45,131.45,88700.0
2007-06-05 12:30:00,131.46,131.78,131.39,131.55,75100.0,131.46,131.78,131.39,131.55,75100.0
2007-06-05 13:00:00,131.51,131.73,131.32,131.67,57000.0,131.51,131.73,131.32,131.67,57000.0
2007-06-05 13:30:00,131.67,132.17,131.52,132.16,95300.0,131.67,132.17,131.52,132.16,95300.0
2007-06-05 14:00:00,132.14,132.34,131.99,131.99,84600.0,132.14,132.34,131.99,131.99,84600.0
2007-06-05 14:30:00,132.0,132.25,131.84,132.1,83300.0,132.0,132.25,131.84,132.1,83300.0
2007-06-05 15:00:00,132.06,132.24,132.04,132.15,110800.0,132.06,132.24,132.04,132.15,110800.0
2007-06-05 15:30:00,132.15,132.4,132.07,132.07,160600.0,132.15,132.4,132.07,132.07,160600.0
2007-06-06 09:30:00,132.17,132.17,131.16,131.17,94800.0,132.17,132.17,131.16,131.17,94800.0
2007-06-06 10:00:00,131.17,131.47,131.0,131.47,100700.0,131.17,131.47,131.0,131.47,100700.0
2007-06-06 10:30:00,131.49,131.64,131.04,131.24,65100.0,131.49,131.64,131.04,131.24,65100.0
2007-06-06 11:00:00,131.21,131.48,131.05,131.45,57900.0,131.21,131.48,131.05,131.45,57900.0
2007-06-06 11:30:00,131.45,131.55,131.36,131.45,35900.0,131.45,131.55,131.36,131.45,35900.0
2007-06-06 12:00:00,131.43,131.46,131.1,131.38,54500.0,131.43,131.46,131.1,131.38,54500.0
2007-06-06 12:30:00,131.38,131.79,131.31,131.54,56200.0,131.38,131.79,131.31,131.54,56200.0
2007-06-06 13:00:00,131.54,131.78,131.49,131.62,59600.0,131.54,131.78,131.49,131.62,59600.0
2007-06-06 13:30:00,131.59,131.64,131.43,131.47,35900.0,131.59,131.64,131.43,131.47,35900.0
2007-06-06 14:00:00,131.47,131.83,131.42,131.72,62700.0,131.47,131.83,131.42,131.72,62700.0
2007-06-06 14:30:00,131.74,131.82,131.5,131.67,57500.0,131.74,131.82,131.5,131.67,57500.0
2007-06-06 15:00:00,131.68,131.78,131.51,131.65,69300.0,131.68,131.78,131.51,131.65,69300.0
2007-06-06 15:30:00,131.65,131.82,131.51,131.62,124300.0,131.65,131.82,131.51,131.62,124300.0
2007-06-07 09:30:00,133.0,133.16,132.5,132.88,219100.0,133.0,133.16,132.5,132.88,219100.0
2007-06-07 10:00:00,132.84,132.89,132.46,132.51,118200.0,132.84,132.89,132.46,132.51,118200.0
2007-06-07 10:30:00,132.51,132.67,132.32,132.35,98400.0,132.51,132.67,132.32,132.35,98400.0
2007-06-07 11:00:00,132.38,132.52,132.16,132.38,91100.0,132.38,132.52,132.16,132.38,91100.0
2007-06-07 11:30:00,132.36,133.03,132.36,132.6,66200.0,132.36,133.03,132.36,132.6,66200.0
2007-06-07 12:00:00,132.61,133.65,132.61,133.35,80600.0,132.61,133.65,132.61,133.35,80600.0
2007-06-07 12:30:00,133.34,133.34,132.48,132.79,90500.0,133.34,133.34,132.48,132.79,90500.0
2007-06-07 13:00:00,132.8,132.94,132.26,132.26,58000.0,132.8,132.94,132.26,132.26,58000.0
2007-06-07 13:30:00,132.24,132.24,131.94,132.11,62100.0,132.24,132.24,131.94,132.11,62100.0
2007-06-07 14:00:00,132.14,132.23,131.73,132.06,75100.0,132.14,132.23,131.73,132.06,75100.0
2007-06-07 14:30:00,132.04,132.17,131.85,131.99,70600.0,132.04,132.17,131.85,131.99,70600.0
2007-06-07 15:00:00,131.99,132.36,131.85,132.06,108200.0,131.99,132.36,131.85,132.06,108200.0
2007-06-07 15:30:00,132.07,132.15,131.34,131.36,177300.0,132.07,132.15,131.34,131.36,177300.0
2007-06-08 09:30:00,131.16,131.91,131.05,131.18,97100.0,131.16,131.91,131.05,131.18,97100.0
2007-06-08 10:00:00,131.18,131.35,131.01,131.27,72600.0,131.18,131.35,131.01,131.27,72600.0
2007-06-08 10:30:00,131.27,131.36,131.09,131.22,65300.0,131.27,131.36,131.09,131.22,65300.0
2007-06-08 11:00:00,131.22,131.25,130.99,131.23,55700.0,131.22,131.25,130.99,131.23,55700.0
2007-06-08 11:30:00,131.23,131.35,131.12,131.23,54500.0,131.23,131.35,131.12,131.23,54500.0
2007-06-08 12:00:00,131.23,131.53,131.16,131.45,53700.0,131.23,131.53,131.16,131.45,53700.0
2007-06-08 12:30:00,131.4,131.56,131.33,131.56,36400.0,131.4,131.56,131.33,131.56,36400.0
2007-06-08 13:00:00,131.56,131.57,131.42,131.45,32900.0,131.56,131.57,131.42,131.45,32900.0
2007-06-08 13:30:00,131.46,131.72,131.32,131.47,82500.0,131.46,131.72,131.32,131.47,82500.0
2007-06-08 14:00:00,131.53,131.69,131.36,131.41,81600.0,131.53,131.69,131.36,131.41,81600.0
2007-06-08 14:30:00,131.43,131.55,131.11,131.22,69300.0,131.43,131.55,131.11,131.22,69300.0
2007-06-08 15:00:00,131.21,131.56,131.21,131.43,80000.0,131.21,131.56,131.21,131.43,80000.0
2007-06-08 15:30:00,131.43,131.87,131.43,131.64,126600.0,131.43,131.87,131.43,131.64,126600.0
2007-06-11 09:30:00,132.17,132.49,131.25,132.45,95500.0,132.17,132.49,131.25,132.45,95500.0
2007-06-11 10:00:00,132.47,132.53,132.3,132.41,73500.0,132.47,132.53,132.3,132.41,73500.0
2007-06-11 10:30:00,132.41,132.65,132.41,132.5,64200.0,132.41,132.65,132.41,132.5,64200.0
2007-06-11 11:00:00,132.51,132.7,132.47,132.67,79000.0,132.51,132.7,132.47,132.67,79000.0
2007-06-11 11:30:00,132.67,133.11,132.57,133.08,81000.0,132.67,133.11,132.57,133.08,81000.0
2007-06-11 12:00:00,133.08,133.16,133.04,133.1,58700.0,133.08,133.16,133.04,133.1,58700.0
2007-06-11 12:30:00,133.11,133.55,133.11,133.48,51400.0,133.11,133.55,133.11,133.48,51400.0
2007-06-11 13:00:00,133.5,133.7,133.45,133.6,75600.0,133.5,133.7,133.45,133.6,75600.0
2007-06-11 13:30:00,133.6,134.11,133.53,133.98,72000.0,133.6,134.11,133.53,133.98,72000.0
2007-06-11 14:00:00,133.99,134.36,133.98,134.28,90400.0,133.99,134.36,133.98,134.28,90400.0
2007-06-11 14:30:00,134.28,134.57,134.12,134.43,91400.0,134.28,134.57,134.12,134.43,91400.0
2007-06-11 15:00:00,134.38,134.75,134.28,134.71,89500.0,134.38,134.75,134.28,134.71,89500.0
2007-06-11 15:30:00,134.71,134.72,134.2,134.26,144600.0,134.71,134.72,134.2,134.26,144600.0
2007-06-12 09:30:00,134.42,134.64,133.98,134.28,96000.0,134.42,134.64,133.98,134.28,96000.0
2007-06-12 10:00:00,134.27,134.89,134.24,134.84,89400.0,134.27,134.89,134.24,134.84,89400.0
2007-06-12 10:30:00,134.84,135.66,134.84,135.03,129300.0,134.84,135.66,134.84,135.03,129300.0
2007-06-12 11:00:00,135.03,135.75,135.03,135.5,69200.0,135.03,135.75,135.03,135.5,69200.0
2007-06-12 11:30:00,135.5,136.14,135.5,136.02,61500.0,135.5,136.14,135.5,136.02,61500.0
2007-06-12 12:00:00,136.02,136.3,135.95,136.19,70800.0,136.02,136.3,135.95,136.19,70800.0
2007-06-12 12:30:00,136.2,136.23,135.4,135.48,86200.0,136.2,136.23,135.4,135.48,86200.0
2007-06-12 13:00:00,135.48,135.48,134.89,135.0,128800.0,135.48,135.48,134.89,135.0,128800.0
2007-06-12 13:30:00,135.0,135.72,135.0,135.42,60100.0,135.0,135.72,135.0,135.42,60100.0
2007-06-12 14:00:00,135.41,135.69,135.06,135.17,57900.0,135.41,135.69,135.06,135.17,57900.0
2007-06-12 14:30:00,135.17,135.33,134.68,135.05,66300.0,135.17,135.33,134.68,135.05,66300.0
2007-06-12 15:00:00,135.05,135.15,134.43,134.67,98600.0,135.05,135.15,134.43,134.67,98600.0
2007-06-12 15:30:00,134.62,134.71,134.2,134.22,140900.0,134.62,134.71,134.2,134.22,140900.0
2007-06-13 09:30:00,134.76,135.18,134.58,135.09,42700.0,134.76,135.18,134.58,135.09,42700.0
2007-06-13 10:00:00,135.06,136.0,134.93,135.94,71700.0,135.06,136.0,134.93,135.94,71700.0
2007-06-13 10:30:00,135.95,136.01,135.56,135.99,76100.0,135.95,136.01,135.56,135.99,76100.0
2007-06-13 11:00:00,135.96,136.45,135.92,136.42,131200.0,135.96,136.45,135.92,136.42,131200.0
2007-06-13 11:30:00,136.42,136.42,136.25,136.26,45700.0,136.42,136.42,136.25,136.26,45700.0
2007-06-13 12:00:00,136.28,136.61,136.16,136.42,61400.0,136.28,136.61,136.16,136.42,61400.0
2007-06-13 12:30:00,136.41,136.45,135.82,135.99,73500.0,136.41,136.45,135.82,135.99,73500.0
2007-06-13 13:00:00,135.97,135.99,135.62,135.76,38600.0,135.97,135.99,135.62,135.76,38600.0
2007-06-13 13:30:00,135.74,135.86,135.53,135.81,46200.0,135.74,135.86,135.53,135.81,46200.0
2007-06-13 14:00:00,135.83,136.75,135.83,136.35,78900.0,135.83,136.75,135.83,136.35,78900.0
2007-06-13 14:30:00,136.34,137.0,136.29,136.98,49200.0,136.34,137.0,136.29,136.98,49200.0
2007-06-13 15:00:00,137.0,137.0,136.78,136.92,85000.0,137.0,137.0,136.78,136.92,85000.0
2007-06-13 15:30:00,136.92,137.64,136.9,137.57,162200.0,136.92,137.64,136.9,137.57,162200.0
2007-06-14 09:30:00,137.25,137.61,136.53,137.61,82400.0,137.25,137.61,136.53,137.61,82400.0
2007-06-14 10:00:00,137.59,137.64,136.42,136.5,78200.0,137.59,137.64,136.42,136.5,78200.0
2007-06-14 10:30:00,136.52,137.6,136.52,137.38,73200.0,136.52,137.6,136.52,137.38,73200.0
2007-06-14 11:00:00,137.38,137.42,136.85,136.96,35300.0,137.38,137.42,136.85,136.96,35300.0
2007-06-14 11:30:00,136.96,137.06,136.42,137.01,56700.0,136.96,137.06,136.42,137.01,56700.0
2007-06-14 12:00:00,137.05,137.05,136.5,136.9,41900.0,137.05,137.05,136.5,136.9,41900.0
2007-06-14 12:30:00,136.91,137.09,136.81,136.81,40400.0,136.91,137.09,136.81,136.81,40400.0
2007-06-14 13:00:00,136.81,136.89,136.36,136.54,50500.0,136.81,136.89,136.36,136.54,50500.0
2007-06-14 13:30:00,136.54,136.7,136.21,136.29,58700.0,136.54,136.7,136.21,136.29,58700.0
2007-06-14 14:00:00,136.3,136.35,136.13,136.14,71600.0,136.3,136.35,136.13,136.14,71600.0
2007-06-14 14:30:00,136.14,136.31,136.05,136.13,63300.0,136.14,136.31,136.05,136.13,63300.0
2007-06-14 15:00:00,136.13,136.46,136.06,136.37,59100.0,136.13,136.46,136.06,136.37,59100.0
2007-06-14 15:30:00,136.35,136.7,136.22,136.58,117000.0,136.35,136.7,136.22,136.58,117000.0
2007-06-15 09:30:00,137.25,138.14,137.25,137.97,152000.0,137.25,138.14,137.25,137.97,152000.0
2007-06-15 10:00:00,137.98,138.12,137.82,138.05,37300.0,137.98,138.12,137.82,138.05,37300.0
2007-06-15 10:30:00,138.08,138.66,138.08,138.25,50900.0,138.08,138.66,138.08,138.25,50900.0
2007-06-15 11:00:00,138.25,138.34,138.04,138.09,25500.0,138.25,138.34,138.04,138.09,25500.0
2007-06-15 11:30:00,138.05,138.06,137.47,137.86,65800.0,138.05,138.06,137.47,137.86,65800.0
2007-06-15 12:00:00,137.82,137.89,137.45,137.45,20800.0,137.82,137.89,137.45,137.45,20800.0
2007-06-15 12:30:00,137.36,137.46,137.07,137.21,28700.0,137.36,137.46,137.07,137.21,28700.0
2007-06-15 13:00:00,137.22,137.25,136.84,137.16,43100.0,137.22,137.25,136.84,137.16,43100.0
2007-06-15 13:30:00,137.16,137.35,137.11,137.31,25500.0,137.16,137.35,137.11,137.31,25500.0
2007-06-15 14:00:00,137.34,137.5,137.22,137.41,32500.0,137.34,137.5,137.22,137.41,32500.0
2007-06-15 14:30:00,137.46,137.7,137.4,137.7,31500.0,137.46,137.7,137.4,137.7,31500.0
2007-06-15 15:00:00,137.7,137.82,137.55,137.59,95800.0,137.7,137.82,137.55,137.59,95800.0
2007-06-15 15:30:00,137.6,137.69,137.35,137.44,68900.0,137.6,137.69,137.35,137.44,68900.0
2007-06-18 09:30:00,138.55,138.57,137.85,138.41,137100.0,138.55,138.57,137.85,138.41,137100.0
2007-06-18 10:00:00,138.36,139.31,138.25,139.08,101400.0,138.36,139.31,138.25,139.08,101400.0
2007-06-18 10:30:00,139.08,139.61,139.04,139.21,123300.0,139.08,139.61,139.04,139.21,123300.0
2007-06-18 11:00:00,139.18,140.2,139.13,140.07,123700.0,139.18,140.2,139.13,140.07,123700.0
2007-06-18 11:30:00,140.06,140.08,139.81,139.95,45500.0,140.06,140.08,139.81,139.95,45500.0
2007-06-18 12:00:00,139.94,139.94,139.35,139.53,58400.0,139.94,139.94,139.35,139.53,58400.0
2007-06-18 12:30:00,139.53,140.1,139.52,139.85,42000.0,139.53,140.1,139.52,139.85,42000.0
2007-06-18 13:00:00,139.84,139.93,139.64,139.84,30900.0,139.84,139.93,139.64,139.84,30900.0
2007-06-18 13:30:00,139.84,139.89,139.4,139.49,47400.0,139.84,139.89,139.4,139.49,47400.0
2007-06-18 14:00:00,139.48,139.74,139.28,139.63,63400.0,139.48,139.74,139.28,139.63,63400.0
2007-06-18 14:30:00,139.64,139.8,139.38,139.47,62400.0,139.64,139.8,139.38,139.47,62400.0
2007-06-18 15:00:00,139.5,139.58,139.26,139.37,60900.0,139.5,139.58,139.26,139.37,60900.0
2007-06-18 15:30:00,139.34,139.52,139.27,139.4,64000.0,139.34,139.52,139.27,139.4,64000.0
2007-06-19 09:30:00,139.32,139.32,137.82,137.94,110300.0,139.32,139.32,137.82,137.94,110300.0
2007-06-19 10:00:00,137.9,138.96,137.75,138.9,73300.0,137.9,138.96,137.75,138.9,73300.0
2007-06-19 10:30:00,138.9,139.32,138.9,139.08,59600.0,138.9,139.32,138.9,139.08,59600.0
2007-06-19 11:00:00,139.08,139.28,138.81,139.07,55200.0,139.08,139.28,138.81,139.07,55200.0
2007-06-19 11:30:00,139.05,139.31,138.92,139.16,56800.0,139.05,139.31,138.92,139.16,56800.0
2007-06-19 12:00:00,139.14,139.7,139.08,139.55,44500.0,139.14,139.7,139.08,139.55,44500.0
2007-06-19 12:30:00,139.56,139.63,139.42,139.6,30100.0,139.56,139.63,139.42,139.6,30100.0
2007-06-19 13:00:00,139.56,139.57,139.24,139.24,32700.0,139.56,139.57,139.24,139.24,32700.0
2007-06-19 13:30:00,139.26,139.3,138.99,139.0,36900.0,139.26,139.3,138.99,139.0,36900.0
2007-06-19 14:00:00,139.02,139.31,139.02,139.2,45700.0,139.02,139.31,139.02,139.2,45700.0
2007-06-19 14:30:00,139.2,139.25,139.03,139.13,40300.0,139.2,139.25,139.03,139.13,40300.0
2007-06-19 15:00:00,139.17,139.51,139.12,139.29,61000.0,139.17,139.51,139.12,139.29,61000.0
2007-06-19 15:30:00,139.29,139.4,139.18,139.27,125100.0,139.29,139.4,139.18,139.27,125100.0
2007-06-20 09:30:00,139.0,139.15,138.7,138.7,78300.0,139.0,139.15,138.7,138.7,78300.0
2007-06-20 10:00:00,138.75,139.0,138.54,139.0,35700.0,138.75,139.0,138.54,139.0,35700.0
2007-06-20 10:30:00,139.0,139.07,138.72,138.97,42400.0,139.0,139.07,138.72,138.97,42400.0
2007-06-20 11:00:00,138.97,139.0,138.82,139.0,29500.0,138.97,139.0,138.82,139.0,29500.0
2007-06-20 11:30:00,139.0,139.0,138.59,138.85,18300.0,139.0,139.0,138.59,138.85,18300.0
2007-06-20 12:00:00,138.81,138.82,138.66,138.67,17500.0,138.81,138.82,138.66,138.67,17500.0
2007-06-20 12:30:00,138.66,138.69,138.55,138.6,29300.0,138.66,138.69,138.55,138.6,29300.0
2007-06-20 13:00:00,138.57,138.7,138.39,138.5,41700.0,138.57,138.7,138.39,138.5,41700.0
2007-06-20 13:30:00,138.5,138.7,138.45,138.62,24000.0,138.5,138.7,138.45,138.62,24000.0
2007-06-20 14:00:00,138.6,138.85,138.4,138.61,28000.0,138.6,138.85,138.4,138.61,28000.0
2007-06-20 14:30:00,138.61,138.75,138.38,138.61,53800.0,138.61,138.75,138.38,138.61,53800.0
2007-06-20 15:00:00,138.58,138.6,138.35,138.42,48800.0,138.58,138.6,138.35,138.42,48800.0
2007-06-20 15:30:00,138.41,138.41,137.76,137.76,81300.0,138.41,138.41,137.76,137.76,81300.0
2007-06-21 09:30:00,137.72,137.86,136.8,136.81,75400.0,137.72,137.86,136.8,136.81,75400.0
2007-06-21 10:00:00,136.8,137.18,136.65,136.97,95000.0,136.8,137.18,136.65,136.97,95000.0
2007-06-21 10:30:00,136.95,137.24,136.83,137.03,73800.0,136.95,137.24,136.83,137.03,73800.0
2007-06-21 11:00:00,137.08,137.23,137.0,137.11,47300.0,137.08,137.23,137.0,137.11,47300.0
2007-06-21 11:30:00,137.09,137.11,136.91,137.06,33800.0,137.09,137.11,136.91,137.06,33800.0
2007-06-21 12:00:00,137.08,137.25,136.98,137.11,57500.0,137.08,137.25,136.98,137.11,57500.0
2007-06-21 12:30:00,137.1,137.21,136.95,137.0,48300.0,137.1,137.21,136.95,137.0,48300.0
2007-06-21 13:00:00,137.0,137.24,136.99,137.11,92100.0,137.0,137.24,136.99,137.11,92100.0
2007-06-21 13:30:00,137.1,137.32,137.08,137.3,91200.0,137.1,137.32,137.08,137.3,91200.0
2007-06-21 14:00:00,137.32,137.32,137.04,137.09,77600.0,137.32,137.32,137.04,137.09,77600.0
2007-06-21 14:30:00,137.1,137.11,136.88,137.05,40100.0,137.1,137.11,136.88,137.05,40100.0
2007-06-21 15:00:00,137.09,137.14,136.98,137.08,60200.0,137.09,137.14,136.98,137.08,60200.0
2007-06-21 15:30:00,137.08,137.14,137.0,137.07,136400.0,137.08,137.14,137.0,137.07,136400.0
2007-06-22 09:30:00,137.09,138.24,137.08,137.95,50100.0,137.09,138.24,137.08,137.95,50100.0
2007-06-22 10:00:00,137.96,138.04,137.65,137.77,42400.0,137.96,138.04,137.65,137.77,42400.0
2007-06-22 10:30:00,137.78,137.83,137.53,137.64,34900.0,137.78,137.83,137.53,137.64,34900.0
2007-06-22 11:00:00,137.63,137.82,137.61,137.77,24100.0,137.63,137.82,137.61,137.77,24100.0
2007-06-22 11:30:00,137.78,138.28,137.71,138.28,73900.0,137.78,138.28,137.71,138.28,73900.0
2007-06-22 12:00:00,138.28,138.35,137.59,137.6,86400.0,138.28,138.35,137.59,137.6,86400.0
2007-06-22 12:30:00,137.59,137.62,137.24,137.39,43200.0,137.59,137.62,137.24,137.39,43200.0
2007-06-22 13:00:00,137.38,137.66,137.18,137.61,41400.0,137.38,137.66,137.18,137.61,41400.0
2007-06-22 13:30:00,137.6,137.77,137.5,137.67,24600.0,137.6,137.77,137.5,137.67,24600.0
2007-06-22 14:00:00,137.67,137.67,137.27,137.43,38800.0,137.67,137.67,137.27,137.43,38800.0
2007-06-22 14:30:00,137.45,137.58,137.22,137.51,47400.0,137.45,137.58,137.22,137.51,47400.0
2007-06-22 15:00:00,137.51,137.69,137.41,137.5,52200.0,137.51,137.69,137.41,137.5,52200.0
2007-06-22 15:30:00,137.5,137.64,137.05,137.24,108600.0,137.5,137.64,137.05,137.24,108600.0
2007-06-25 09:30:00,137.13,138.23,137.1,137.75,55700.0,137.13,138.23,137.1,137.75,55700.0
2007-06-25 10:00:00,137.85,138.18,137.69,138.15,46500.0,137.85,138.18,137.69,138.15,46500.0
2007-06-25 10:30:00,138.12,138.19,137.87,137.95,54400.0,138.12,138.19,137.87,137.95,54400.0
2007-06-25 11:00:00,137.97,138.15,137.9,138.12,37900.0,137.97,138.15,137.9,138.12,37900.0
2007-06-25 11:30:00,138.13,138.24,138.06,138.15,44100.0,138.13,138.24,138.06,138.15,44100.0
2007-06-25 12:00:00,138.17,138.3,138.06,138.06,44100.0,138.17,138.3,138.06,138.06,44100.0
2007-06-25 12:30:00,138.03,138.08,137.78,137.82,36800.0,138.03,138.08,137.78,137.82,36800.0
2007-06-25 13:00:00,137.84,137.92,137.6,137.71,24500.0,137.84,137.92,137.6,137.71,24500.0
2007-06-25 13:30:00,137.7,137.81,137.65,137.67,21700.0,137.7,137.81,137.65,137.67,21700.0
2007-06-25 14:00:00,137.68,137.77,137.1,137.24,45800.0,137.68,137.77,137.1,137.24,45800.0
2007-06-25 14:30:00,137.21,137.22,136.58,136.85,66300.0,137.21,137.22,136.58,136.85,66300.0
2007-06-25 15:00:00,136.83,137.16,136.62,137.12,59700.0,136.83,137.16,136.62,137.12,59700.0
2007-06-25 15:30:00,137.12,137.31,136.9,137.08,58000.0,137.12,137.31,136.9,137.08,58000.0
2007-06-26 09:30:00,137.12,137.31,136.63,136.92,64800.0,137.12,137.31,136.63,136.92,64800.0
2007-06-26 10:00:00,136.92,137.24,136.52,136.53,61100.0,136.92,137.24,136.52,136.53,61100.0
2007-06-26 10:30:00,136.53,136.94,136.42,136.75,35500.0,136.53,136.94,136.42,136.75,35500.0
2007-06-26 11:00:00,136.75,137.12,136.63,136.99,38000.0,136.75,137.12,136.63,136.99,38000.0
2007-06-26 11:30:00,136.98,137.51,136.93,137.37,45300.0,136.98,137.51,136.93,137.37,45300.0
2007-06-26 12:00:00,137.39,137.49,137.1,137.31,23600.0,137.39,137.49,137.1,137.31,23600.0
2007-06-26 12:30:00,137.32,137.36,137.12,137.27,26700.0,137.32,137.36,137.12,137.27,26700.0
2007-06-26 13:00:00,137.28,137.48,137.24,137.3,30000.0,137.28,137.48,137.24,137.3,30000.0
2007-06-26 13:30:00,137.31,137.35,137.11,137.26,37800.0,137.31,137.35,137.11,137.26,37800.0
2007-06-26 14:00:00,137.26,137.36,136.97,136.99,44600.0,137.26,137.36,136.97,136.99,44600.0
2007-06-26 14:30:00,136.99,137.15,136.76,136.76,56900.0,136.99,137.15,136.76,136.76,56900.0
2007-06-26 15:00:00,136.75,136.78,136.32,136.34,92000.0,136.75,136.78,136.32,136.34,92000.0
2007-06-26 15:30:00,136.35,136.45,136.05,136.05,91000.0,136.35,136.45,136.05,136.05,91000.0
2007-06-27 09:30:00,135.9,136.1,135.55,135.9,60800.0,135.9,136.1,135.55,135.9,60800.0
2007-06-27 10:00:00,135.8,135.85,135.51,135.76,32700.0,135.8,135.85,135.51,135.76,32700.0
2007-06-27 10:30:00,135.73,136.5,135.71,136.5,42300.0,135.73,136.5,135.71,136.5,42300.0
2007-06-27 11:00:00,136.47,136.84,136.31,136.8,57000.0,136.47,136.84,136.31,136.8,57000.0
2007-06-27 11:30:00,136.74,136.8,136.63,136.7,22500.0,136.74,136.8,136.63,136.7,22500.0
2007-06-27 12:00:00,136.69,136.83,136.46,136.59,42800.0,136.69,136.83,136.46,136.59,42800.0
2007-06-27 12:30:00,136.6,136.74,136.57,136.65,38900.0,136.6,136.74,136.57,136.65,38900.0
2007-06-27 13:00:00,136.66,136.7,136.5,136.5,25800.0,136.66,136.7,136.5,136.5,25800.0
2007-06-27 13:30:00,136.53,136.65,136.29,136.49,43000.0,136.53,136.65,136.29,136.49,43000.0
2007-06-27 14:00:00,136.51,136.74,136.48,136.62,73900.0,136.51,136.74,136.48,136.62,73900.0
2007-06-27 14:30:00,136.57,136.78,136.54,136.76,30000.0,136.57,136.78,136.54,136.76,30000.0
2007-06-27 15:00:00,136.74,136.92,136.58,136.86,42900.0,136.74,136.92,136.58,136.86,42900.0
2007-06-27 15:30:00,136.85,137.2,136.79,137.17,64200.0,136.85,137.2,136.79,137.17,64200.0
2007-06-28 09:30:00,136.97,137.27,136.53,137.22,26200.0,136.97,137.27,136.53,137.22,26200.0
2007-06-28 10:00:00,137.17,137.34,137.15,137.26,19900.0,137.17,137.34,137.15,137.26,19900.0
2007-06-28 10:30:00,137.23,137.25,136.93,136.94,28700.0,137.23,137.25,136.93,136.94,28700.0
2007-06-28 11:00:00,136.93,137.03,136.81,136.9,16300.0,136.93,137.03,136.81,136.9,16300.0
2007-06-28 11:30:00,136.91,137.47,136.91,137.44,24600.0,136.91,137.47,136.91,137.44,24600.0
2007-06-28 12:00:00,137.43,137.59,137.39,137.39,9600.0,137.43,137.59,137.39,137.39,9600.0
2007-06-28 12:30:00,137.4,137.56,137.38,137.42,18400.0,137.4,137.56,137.38,137.42,18400.0
2007-06-28 13:00:00,137.38,137.47,137.35,137.47,12000.0,137.38,137.47,137.35,137.47,12000.0
2007-06-28 13:30:00,137.49,137.5,137.14,137.24,15200.0,137.49,137.5,137.14,137.24,15200.0
2007-06-28 14:00:00,137.21,137.91,137.07,137.63,36000.0,137.21,137.91,137.07,137.63,36000.0
2007-06-28 14:30:00,137.61,137.69,137.12,137.44,52500.0,137.61,137.69,137.12,137.44,52500.0
2007-06-28 15:00:00,137.44,137.44,137.08,137.11,61100.0,137.44,137.44,137.08,137.11,61100.0
2007-06-28 15:30:00,137.13,137.28,136.67,136.86,127800.0,137.13,137.28,136.67,136.86,127800.0
2007-06-29 09:30:00,136.98,137.47,135.87,137.12,54800.0,136.98,137.47,135.87,137.12,54800.0
2007-06-29 10:00:00,137.19,137.75,137.19,137.73,36700.0,137.19,137.75,137.19,137.73,36700.0
2007-06-29 10:30:00,137.73,137.73,137.44,137.65,23000.0,137.73,137.73,137.44,137.65,23000.0
2007-06-29 11:00:00,137.65,137.67,137.37,137.46,8700.0,137.65,137.67,137.37,137.46,8700.0
2007-06-29 11:30:00,137.43,137.54,137.16,137.21,14100.0,137.43,137.54,137.16,137.21,14100.0
2007-06-29 12:00:00,137.19,137.21,136.75,137.03,26300.0,137.19,137.21,136.75,137.03,26300.0
2007-06-29 12:30:00,137.02,137.03,136.64,136.69,34100.0,137.02,137.03,136.64,136.69,34100.0
2007-06-29 13:00:00,136.68,136.78,136.52,136.72,29000.0,136.68,136.78,136.52,136.72,29000.0
2007-06-29 13:30:00,136.71,137.01,136.65,136.98,15300.0,136.71,137.01,136.65,136.98,15300.0
2007-06-29 14:00:00,136.91,136.91,136.4,136.53,27000.0,136.91,136.91,136.4,136.53,27000.0
2007-06-29 14:30:00,136.54,136.76,136.47,136.7,29400.0,136.54,136.76,136.47,136.7,29400.0
2007-06-29 15:00:00,136.71,136.8,136.08,136.15,67400.0,136.71,136.8,136.08,136.15,67400.0
2007-06-29 15:30:00,136.16,136.69,136.1,136.46,73300.0,136.16,136.69,136.1,136.46,73300.0
2007-07-02 09:30:00,137.4,137.8,137.02,137.36,41100.0,137.4,137.8,137.02,137.36,41100.0
2007-07-02 10:00:00,137.37,137.72,137.35,137.7,29500.0,137.37,137.72,137.35,137.7,29500.0
2007-07-02 10:30:00,137.7,137.8,137.57,137.72,33500.0,137.7,137.8,137.57,137.72,33500.0
2007-07-02 11:00:00,137.72,137.8,137.49,137.6,15400.0,137.72,137.8,137.49,137.6,15400.0
2007-07-02 11:30:00,137.58,137.91,137.57,137.83,11400.0,137.58,137.91,137.57,137.83,11400.0
2007-07-02 12:00:00,137.81,137.89,137.65,137.65,14700.0,137.81,137.89,137.65,137.65,14700.0
2007-07-02 12:30:00,137.65,137.69,137.4,137.58,10800.0,137.65,137.69,137.4,137.58,10800.0
2007-07-02 13:00:00,137.55,137.74,137.55,137.64,11200.0,137.55,137.74,137.55,137.64,11200.0
2007-07-02 13:30:00,137.65,138.02,137.65,138.02,18600.0,137.65,138.02,137.65,138.02,18600.0
2007-07-02 14:00:00,138.02,138.03,137.63,137.63,17700.0,138.02,138.03,137.63,137.63,17700.0
2007-07-02 14:30:00,137.63,137.85,137.51,137.85,22000.0,137.63,137.85,137.51,137.85,22000.0
2007-07-02 15:00:00,137.85,137.85,137.55,137.68,28800.0,137.85,137.85,137.55,137.68,28800.0
2007-07-02 15:30:00,137.68,137.89,137.6,137.85,36100.0,137.68,137.89,137.6,137.85,36100.0
2007-07-03 09:30:00,137.95,138.8,137.95,138.46,42600.0,137.95,138.8,137.95,138.46,42600.0
2007-07-03 10:00:00,138.46,139.99,133.55,138.4,45200.0,138.46,139.99,133.55,138.4,45200.0
2007-07-03 10:30:00,138.5,138.65,138.43,138.57,22300.0,138.5,138.65,138.43,138.57,22300.0
2007-07-03 11:00:00,138.56,138.57,138.26,138.38,20400.0,138.56,138.57,138.26,138.38,20400.0
2007-07-03 11:30:00,138.37,138.45,138.26,138.41,19900.0,138.37,138.45,138.26,138.41,19900.0
2007-07-03 12:00:00,138.39,138.46,138.33,138.42,18900.0,138.39,138.46,138.33,138.42,18900.0
2007-07-03 12:30:00,138.42,138.55,138.4,138.48,29900.0,138.42,138.55,138.4,138.48,29900.0
2007-07-05 09:30:00,138.48,138.54,138.09,138.4,41000.0,138.48,138.54,138.09,138.4,41000.0
2007-07-05 10:00:00,138.4,138.57,138.2,138.41,31900.0,138.4,138.57,138.2,138.41,31900.0
2007-07-05 10:30:00,138.43,138.98,138.41,138.98,21600.0,138.43,138.98,138.41,138.98,21600.0
2007-07-05 11:00:00,138.98,139.3,138.84,139.08,26000.0,138.98,139.3,138.84,139.08,26000.0
2007-07-05 11:30:00,139.07,139.22,139.01,139.22,13500.0,139.07,139.22,139.01,139.22,13500.0
2007-07-05 12:00:00,139.24,139.51,139.13,139.35,34900.0,139.24,139.51,139.13,139.35,34900.0
2007-07-05 12:30:00,139.35,139.35,139.07,139.17,14000.0,139.35,139.35,139.07,139.17,14000.0
2007-07-05 13:00:00,139.17,139.37,139.17,139.31,14400.0,139.17,139.37,139.17,139.31,14400.0
2007-07-05 13:30:00,139.38,139.53,139.38,139.39,11300.0,139.38,139.53,139.38,139.39,11300.0
2007-07-05 14:00:00,139.36,139.65,139.36,139.62,24400.0,139.36,139.65,139.36,139.62,24400.0
2007-07-05 14:30:00,139.64,139.87,139.64,139.87,21200.0,139.64,139.87,139.64,139.87,21200.0
2007-07-05 15:00:00,139.85,139.93,139.66,139.9,33900.0,139.85,139.93,139.66,139.9,33900.0
2007-07-05 15:30:00,139.89,140.06,139.78,140.04,62300.0,139.89,140.06,139.78,140.04,62300.0
2007-07-06 09:30:00,140.1,140.15,139.27,139.3,69300.0,140.1,140.15,139.27,139.3,69300.0
2007-07-06 10:00:00,139.19,139.95,139.02,139.95,52500.0,139.19,139.95,139.02,139.95,52500.0
2007-07-06 10:30:00,139.95,139.98,139.66,139.75,33000.0,139.95,139.98,139.66,139.75,33000.0
2007-07-06 11:00:00,139.75,140.07,139.72,140.0,38700.0,139.75,140.07,139.72,140.0,38700.0
2007-07-06 11:30:00,140.01,140.25,140.01,140.2,35700.0,140.01,140.25,140.01,140.2,35700.0
2007-07-06 12:00:00,140.19,140.29,139.9,139.95,28800.0,140.19,140.29,139.9,139.95,28800.0
2007-07-06 12:30:00,139.9,140.02,139.74,140.0,22400.0,139.9,140.02,139.74,140.0,22400.0
2007-07-06 13:00:00,140.03,140.03,139.66,139.68,47400.0,140.03,140.03,139.66,139.68,47400.0
2007-07-06 13:30:00,139.68,139.76,139.6,139.73,26000.0,139.68,139.76,139.6,139.73,26000.0
2007-07-06 14:00:00,139.73,139.97,139.6,139.77,56000.0,139.73,139.97,139.6,139.77,56000.0
2007-07-06 14:30:00,139.77,140.07,139.77,140.07,26700.0,139.77,140.07,139.77,140.07,26700.0
2007-07-06 15:00:00,140.11,140.25,140.03,140.23,34500.0,140.11,140.25,140.03,140.23,34500.0
2007-07-06 15:30:00,140.21,140.27,139.78,140.0,46400.0,140.21,140.27,139.78,140.0,46400.0
2007-07-09 09:30:00,139.75,139.89,139.03,139.19,29700.0,139.75,139.89,139.03,139.19,29700.0
2007-07-09 10:00:00,139.2,139.55,138.8,138.96,32700.0,139.2,139.55,138.8,138.96,32700.0
2007-07-09 10:30:00,138.97,139.04,138.05,138.08,24800.0,138.97,139.04,138.05,138.08,24800.0
2007-07-09 11:00:00,138.14,138.61,138.13,138.59,20200.0,138.14,138.61,138.13,138.59,20200.0
2007-07-09 11:30:00,138.59,138.92,138.53,138.73,17300.0,138.59,138.92,138.53,138.73,17300.0
2007-07-09 12:00:00,138.68,138.68,138.32,138.53,16200.0,138.68,138.68,138.32,138.53,16200.0
2007-07-09 12:30:00,138.53,139.0,138.53,138.93,17800.0,138.53,139.0,138.53,138.93,17800.0
2007-07-09 13:00:00,138.92,139.09,138.88,138.97,16900.0,138.92,139.09,138.88,138.97,16900.0
2007-07-09 13:30:00,138.97,139.17,138.85,138.85,15400.0,138.97,139.17,138.85,138.85,15400.0
2007-07-09 14:00:00,138.84,138.85,138.28,138.36,31300.0,138.84,138.85,138.28,138.36,31300.0
2007-07-09 14:30:00,138.35,138.56,138.31,138.51,24500.0,138.35,138.56,138.31,138.51,24500.0
2007-07-09 15:00:00,138.5,138.75,138.5,138.61,44500.0,138.5,138.75,138.5,138.61,44500.0
2007-07-09 15:30:00,138.59,138.66,138.42,138.46,34500.0,138.59,138.66,138.42,138.46,34500.0
2007-07-10 09:30:00,138.0,138.0,135.75,136.25,105700.0,138.0,138.0,135.75,136.25,105700.0
2007-07-10 10:00:00,136.25,136.5,135.52,136.5,93200.0,136.25,136.5,135.52,136.5,93200.0
2007-07-10 10:30:00,136.49,136.52,136.17,136.31,23500.0,136.49,136.52,136.17,136.31,23500.0
2007-07-10 11:00:00,136.35,136.79,136.35,136.65,22800.0,136.35,136.79,136.35,136.65,22800.0
2007-07-10 11:30:00,136.61,136.69,136.18,136.18,38400.0,136.61,136.69,136.18,136.18,38400.0
2007-07-10 12:00:00,136.28,136.39,135.89,136.18,23800.0,136.28,136.39,135.89,136.18,23800.0
2007-07-10 12:30:00,136.24,136.51,136.22,136.44,17400.0,136.24,136.51,136.22,136.44,17400.0
2007-07-10 13:00:00,136.42,136.47,135.9,136.12,33900.0,136.42,136.47,135.9,136.12,33900.0
2007-07-10 13:30:00,136.14,136.28,135.44,135.45,42800.0,136.14,136.28,135.44,135.45,42800.0
2007-07-10 14:00:00,135.45,135.6,135.25,135.34,57700.0,135.45,135.6,135.25,135.34,57700.0
2007-07-10 14:30:00,135.31,135.5,135.24,135.39,39600.0,135.31,135.5,135.24,135.39,39600.0
2007-07-10 15:00:00,135.36,135.6,135.11,135.56,63100.0,135.36,135.6,135.11,135.56,63100.0
2007-07-10 15:30:00,135.56,135.56,135.0,135.0,61200.0,135.56,135.56,135.0,135.0,61200.0
2007-07-11 09:30:00,134.96,135.77,134.62,134.73,43800.0,134.96,135.77,134.62,134.73,43800.0
2007-07-11 10:00:00,134.68,134.95,134.55,134.72,50100.0,134.68,134.95,134.55,134.72,50100.0
2007-07-11 10:30:00,134.72,135.24,134.62,135.23,34700.0,134.72,135.24,134.62,135.23,34700.0
2007-07-11 11:00:00,135.3,135.72,135.18,135.57,20400.0,135.3,135.72,135.18,135.57,20400.0
2007-07-11 11:30:00,135.48,135.85,135.41,135.83,20000.0,135.48,135.85,135.41,135.83,20000.0
2007-07-11 12:00:00,135.87,136.17,135.73,135.87,28000.0,135.87,136.17,135.73,135.87,28000.0
2007-07-11 12:30:00,135.89,135.98,135.78,135.94,9700.0,135.89,135.98,135.78,135.94,9700.0
2007-07-11 13:00:00,135.89,136.01,135.89,135.91,10400.0,135.89,136.01,135.89,135.91,10400.0
2007-07-11 13:30:00,135.93,136.15,135.76,135.76,26100.0,135.93,136.15,135.76,135.76,26100.0
2007-07-11 14:00:00,135.75,135.95,135.52,135.9,22700.0,135.75,135.95,135.52,135.9,22700.0
2007-07-11 14:30:00,135.89,135.95,135.39,135.4,27500.0,135.89,135.95,135.39,135.4,27500.0
2007-07-11 15:00:00,135.44,135.6,135.28,135.47,33800.0,135.44,135.6,135.28,135.47,33800.0
2007-07-11 15:30:00,135.5,135.57,135.31,135.34,85000.0,135.5,135.57,135.31,135.34,85000.0
2007-07-12 09:30:00,133.0,134.11,131.86,132.0,217100.0,133.0,134.11,131.86,132.0,217100.0
2007-07-12 10:00:00,132.05,132.65,132.0,132.61,80700.0,132.05,132.65,132.0,132.61,80700.0
2007-07-12 10:30:00,132.64,133.02,132.64,132.93,81700.0,132.64,133.02,132.64,132.93,81700.0
2007-07-12 11:00:00,132.92,133.78,132.87,133.75,69000.0,132.92,133.78,132.87,133.75,69000.0
2007-07-12 11:30:00,133.76,135.5,133.58,133.58,42300.0,133.76,135.5,133.58,133.58,42300.0
2007-07-12 12:00:00,133.6,134.23,133.59,134.23,48100.0,133.6,134.23,133.59,134.23,48100.0
2007-07-12 12:30:00,134.23,134.24,133.93,134.14,54100.0,134.23,134.24,133.93,134.14,54100.0
2007-07-12 13:00:00,134.17,134.21,134.05,134.13,44100.0,134.17,134.21,134.05,134.13,44100.0
2007-07-12 13:30:00,134.11,134.39,133.93,134.09,43100.0,134.11,134.39,133.93,134.09,43100.0
2007-07-12 14:00:00,134.11,134.18,133.7,134.16,35800.0,134.11,134.18,133.7,134.16,35800.0
2007-07-12 14:30:00,134.16,134.22,133.84,134.18,40000.0,134.16,134.22,133.84,134.18,40000.0
2007-07-12 15:00:00,134.19,134.29,133.99,134.13,64300.0,134.19,134.29,133.99,134.13,64300.0
2007-07-12 15:30:00,134.12,134.68,134.09,134.59,115300.0,134.12,134.68,134.09,134.59,115300.0
2007-07-13 09:30:00,134.15,135.2,134.04,134.6,48400.0,134.15,135.2,134.04,134.6,48400.0
2007-07-13 10:00:00,134.65,135.52,134.65,135.45,28900.0,134.65,135.52,134.65,135.45,28900.0
2007-07-13 10:30:00,135.45,135.8,135.42,135.8,39400.0,135.45,135.8,135.42,135.8,39400.0
2007-07-13 11:00:00,135.81,135.96,135.57,135.73,28500.0,135.81,135.96,135.57,135.73,28500.0
2007-07-13 11:30:00,135.73,135.73,135.48,135.48,10700.0,135.73,135.73,135.48,135.48,10700.0
2007-07-13 12:00:00,135.47,135.52,135.36,135.43,20300.0,135.47,135.52,135.36,135.43,20300.0
2007-07-13 12:30:00,135.45,135.6,135.44,135.6,13000.0,135.45,135.6,135.44,135.6,13000.0
2007-07-13 13:00:00,135.56,135.62,135.45,135.51,8700.0,135.56,135.62,135.45,135.51,8700.0
2007-07-13 13:30:00,135.51,135.61,135.43,135.49,14100.0,135.51,135.61,135.43,135.49,14100.0
2007-07-13 14:00:00,135.47,135.58,135.41,135.45,20400.0,135.47,135.58,135.41,135.45,20400.0
2007-07-13 14:30:00,135.49,135.84,135.43,135.75,18500.0,135.49,135.84,135.43,135.75,18500.0
2007-07-13 15:00:00,135.82,135.87,135.46,135.76,33800.0,135.82,135.87,135.46,135.76,33800.0
2007-07-13 15:30:00,135.71,135.96,135.71,135.82,27700.0,135.71,135.96,135.71,135.82,27700.0
2007-07-16 09:30:00,135.4,136.14,134.73,134.96,34600.0,135.4,136.14,134.73,134.96,34600.0
2007-07-16 10:00:00,134.97,135.56,134.52,135.42,18900.0,134.97,135.56,134.52,135.42,18900.0
2007-07-16 10:30:00,135.33,135.7,135.32,135.69,10400.0,135.33,135.7,135.32,135.69,10400.0
2007-07-16 11:00:00,135.6,135.79,135.44,135.74,13500.0,135.6,135.79,135.44,135.74,13500.0
2007-07-16 11:30:00,135.79,135.96,135.62,135.95,12000.0,135.79,135.96,135.62,135.95,12000.0
2007-07-16 12:00:00,135.95,135.95,135.54,135.54,12400.0,135.95,135.95,135.54,135.54,12400.0
2007-07-16 12:30:00,135.56,135.56,135.16,135.16,11300.0,135.56,135.56,135.16,135.16,11300.0
2007-07-16 13:00:00,135.18,135.23,134.87,135.18,22400.0,135.18,135.23,134.87,135.18,22400.0
2007-07-16 13:30:00,135.18,135.18,134.83,134.92,18300.0,135.18,135.18,134.83,134.92,18300.0
2007-07-16 14:00:00,134.94,135.15,134.85,135.14,22100.0,134.94,135.15,134.85,135.14,22100.0
2007-07-16 14:30:00,135.13,135.34,134.96,135.34,20100.0,135.13,135.34,134.96,135.34,20100.0
2007-07-16 15:00:00,135.34,135.61,135.21,135.45,25700.0,135.34,135.61,135.21,135.45,25700.0
2007-07-16 15:30:00,135.47,135.47,135.06,135.13,86900.0,135.47,135.47,135.06,135.13,86900.0
2007-07-17 09:30:00,134.95,135.15,134.31,135.04,42300.0,134.95,135.15,134.31,135.04,42300.0
2007-07-17 10:00:00,135.09,135.15,134.9,134.92,30300.0,135.09,135.15,134.9,134.92,30300.0
2007-07-17 10:30:00,134.89,134.92,134.65,134.82,30000.0,134.89,134.92,134.65,134.82,30000.0
2007-07-17 11:00:00,134.81,134.99,134.6,134.93,19200.0,134.81,134.99,134.6,134.93,19200.0
2007-07-17 11:30:00,134.98,135.19,134.87,135.19,16800.0,134.98,135.19,134.87,135.19,16800.0
2007-07-17 12:00:00,135.19,135.24,134.98,134.98,12700.0,135.19,135.24,134.98,134.98,12700.0
2007-07-17 12:30:00,134.97,135.02,134.7,134.85,24000.0,134.97,135.02,134.7,134.85,24000.0
2007-07-17 13:00:00,134.79,135.07,134.72,135.07,14600.0,134.79,135.07,134.72,135.07,14600.0
2007-07-17 13:30:00,135.07,135.4,135.07,135.3,17100.0,135.07,135.4,135.07,135.3,17100.0
2007-07-17 14:00:00,135.29,135.48,135.24,135.36,20100.0,135.29,135.48,135.24,135.36,20100.0
2007-07-17 14:30:00,135.38,135.59,135.21,135.48,23800.0,135.38,135.59,135.21,135.48,23800.0
2007-07-17 15:00:00,135.46,135.63,135.29,135.52,62100.0,135.46,135.63,135.29,135.52,62100.0
2007-07-17 15:30:00,135.51,135.61,135.44,135.61,114800.0,135.51,135.61,135.44,135.61,114800.0
2007-07-18 09:30:00,134.45,134.95,134.2,134.35,65900.0,134.45,134.95,134.2,134.35,65900.0
2007-07-18 10:00:00,134.32,135.22,134.29,135.22,75400.0,134.32,135.22,134.29,135.22,75400.0
2007-07-18 10:30:00,135.2,135.2,133.95,134.44,54000.0,135.2,135.2,133.95,134.44,54000.0
2007-07-18 11:00:00,134.44,134.58,133.85,133.94,48700.0,134.44,134.58,133.85,133.94,48700.0
2007-07-18 11:30:00,133.94,134.44,133.2,133.43,60200.0,133.94,134.44,133.2,133.43,60200.0
2007-07-18 12:00:00,133.43,133.67,132.99,133.09,44200.0,133.43,133.67,132.99,133.09,44200.0
2007-07-18 12:30:00,133.12,133.82,133.01,133.81,27100.0,133.12,133.82,133.01,133.81,27100.0
2007-07-18 13:00:00,133.84,134.01,133.57,133.87,49200.0,133.84,134.01,133.57,133.87,49200.0
2007-07-18 13:30:00,133.87,134.48,133.81,134.25,37100.0,133.87,134.48,133.81,134.25,37100.0
2007-07-18 14:00:00,134.23,134.36,133.85,134.02,33300.0,134.23,134.36,133.85,134.02,33300.0
2007-07-18 14:30:00,134.01,134.22,133.89,134.09,26700.0,134.01,134.22,133.89,134.09,26700.0
2007-07-18 15:00:00,134.07,134.13,133.8,133.99,38500.0,134.07,134.13,133.8,133.99,38500.0
2007-07-18 15:30:00,133.99,134.67,133.93,134.51,99600.0,133.99,134.67,133.93,134.51,99600.0
2007-07-19 09:30:00,134.95,135.82,134.74,134.9,50700.0,134.95,135.82,134.74,134.9,50700.0
2007-07-19 10:00:00,134.83,134.98,134.58,134.88,20600.0,134.83,134.98,134.58,134.88,20600.0
2007-07-19 10:30:00,134.88,134.99,134.5,134.5,17400.0,134.88,134.99,134.5,134.5,17400.0
2007-07-19 11:00:00,134.55,135.0,134.53,134.84,9300.0,134.55,135.0,134.53,134.84,9300.0
2007-07-19 11:30:00,134.81,135.0,134.71,134.93,11400.0,134.81,135.0,134.71,134.93,11400.0
2007-07-19 12:00:00,134.87,135.35,134.72,135.24,16000.0,134.87,135.35,134.72,135.24,16000.0
2007-07-19 12:30:00,135.2,135.27,135.07,135.16,8700.0,135.2,135.27,135.07,135.16,8700.0
2007-07-19 13:00:00,135.16,135.41,135.04,135.06,34400.0,135.16,135.41,135.04,135.06,34400.0
2007-07-19 13:30:00,135.1,135.33,134.91,135.27,23700.0,135.1,135.33,134.91,135.27,23700.0
2007-07-19 14:00:00,135.3,135.37,134.91,135.31,46200.0,135.3,135.37,134.91,135.31,46200.0
2007-07-19 14:30:00,135.34,135.56,135.28,135.46,22200.0,135.34,135.56,135.28,135.46,22200.0
2007-07-19 15:00:00,135.43,135.73,135.37,135.67,49700.0,135.43,135.73,135.37,135.67,49700.0
2007-07-19 15:30:00,135.67,135.84,135.41,135.64,106000.0,135.67,135.84,135.41,135.64,106000.0
2007-07-20 09:30:00,135.8,135.8,134.9,135.14,73800.0,135.8,135.8,134.9,135.14,73800.0
2007-07-20 10:00:00,135.15,135.46,134.91,135.03,32300.0,135.15,135.46,134.91,135.03,32300.0
2007-07-20 10:30:00,134.94,135.05,134.67,134.82,127900.0,134.94,135.05,134.67,134.82,127900.0
2007-07-20 11:00:00,134.81,134.81,134.4,134.65,48000.0,134.81,134.81,134.4,134.65,48000.0
2007-07-20 11:30:00,134.62,134.64,133.92,133.99,54000.0,134.62,134.64,133.92,133.99,54000.0
2007-07-20 12:00:00,133.93,134.34,133.83,134.33,42400.0,133.93,134.34,133.83,134.33,42400.0
2007-07-20 12:30:00,134.29,134.35,133.68,133.75,29300.0,134.29,134.35,133.68,133.75,29300.0
2007-07-20 13:00:00,133.73,134.33,133.73,134.22,23400.0,133.73,134.33,133.73,134.22,23400.0
2007-07-20 13:30:00,134.2,134.66,134.18,134.2,52600.0,134.2,134.66,134.18,134.2,52600.0
2007-07-20 14:00:00,134.19,134.83,134.08,134.53,36200.0,134.19,134.83,134.08,134.53,36200.0
2007-07-20 14:30:00,134.59,134.78,134.44,134.72,20700.0,134.59,134.78,134.44,134.72,20700.0
2007-07-20 15:00:00,134.71,134.86,134.15,134.2,57700.0,134.71,134.86,134.15,134.2,57700.0
2007-07-20 15:30:00,134.19,134.25,133.46,133.63,86000.0,134.19,134.25,133.46,133.63,86000.0
2007-07-23 09:30:00,134.6,134.62,134.15,134.44,36700.0,134.6,134.62,134.15,134.44,36700.0
2007-07-23 10:00:00,134.44,134.44,133.15,133.44,36400.0,134.44,134.44,133.15,133.44,36400.0
2007-07-23 10:30:00,133.5,134.1,133.5,134.1,43800.0,133.5,134.1,133.5,134.1,43800.0
2007-07-23 11:00:00,134.24,134.64,133.97,134.59,39100.0,134.24,134.64,133.97,134.59,39100.0
2007-07-23 11:30:00,134.63,134.87,134.37,134.39,30600.0,134.63,134.87,134.37,134.39,30600.0
2007-07-23 12:00:00,134.47,134.66,134.0,134.02,19300.0,134.47,134.66,134.0,134.02,19300.0
2007-07-23 12:30:00,134.01,134.17,133.8,133.83,21000.0,134.01,134.17,133.8,133.83,21000.0
2007-07-23 13:00:00,133.82,134.05,133.65,133.73,22000.0,133.82,134.05,133.65,133.73,22000.0
2007-07-23 13:30:00,133.73,133.93,133.72,133.88,14700.0,133.73,133.93,133.72,133.88,14700.0
2007-07-23 14:00:00,133.91,133.98,133.63,133.71,30400.0,133.91,133.98,133.63,133.71,30400.0
2007-07-23 14:30:00,133.7,133.92,133.61,133.66,26800.0,133.7,133.92,133.61,133.66,26800.0
2007-07-23 15:00:00,133.67,133.83,133.45,133.68,31200.0,133.67,133.83,133.45,133.68,31200.0
2007-07-23 15:30:00,133.68,133.79,133.51,133.65,37100.0,133.68,133.79,133.51,133.65,37100.0
2007-07-24 09:30:00,132.95,133.25,132.23,132.32,44500.0,132.95,133.25,132.23,132.32,44500.0
2007-07-24 10:00:00,132.3,132.53,131.82,132.15,37900.0,132.3,132.53,131.82,132.15,37900.0
2007-07-24 10:30:00,132.15,132.33,132.08,132.21,46600.0,132.15,132.33,132.08,132.21,46600.0
2007-07-24 11:00:00,132.18,132.5,132.07,132.09,38200.0,132.18,132.5,132.07,132.09,38200.0
2007-07-24 11:30:00,132.15,132.4,132.0,132.38,31600.0,132.15,132.4,132.0,132.38,31600.0
2007-07-24 12:00:00,132.38,132.54,131.9,132.2,29400.0,132.38,132.54,131.9,132.2,29400.0
2007-07-24 12:30:00,132.17,132.64,132.17,132.62,39700.0,132.17,132.64,132.17,132.62,39700.0
2007-07-24 13:00:00,132.66,132.86,132.45,132.5,30100.0,132.66,132.86,132.45,132.5,30100.0
2007-07-24 13:30:00,132.42,133.05,132.41,133.0,57700.0,132.42,133.05,132.41,133.0,57700.0
2007-07-24 14:00:00,133.03,133.13,132.48,132.64,47300.0,133.03,133.13,132.48,132.64,47300.0
2007-07-24 14:30:00,132.65,132.81,131.95,132.13,64900.0,132.65,132.81,131.95,132.13,64900.0
2007-07-24 15:00:00,132.07,132.18,131.5,131.56,89300.0,132.07,132.18,131.5,131.56,89300.0
2007-07-24 15:30:00,131.51,131.7,131.22,131.39,98900.0,131.51,131.7,131.22,131.39,98900.0
2007-07-25 09:30:00,131.36,131.42,130.6,130.6,45700.0,131.36,131.42,130.6,130.6,45700.0
2007-07-25 10:00:00,130.55,130.72,129.38,129.43,60200.0,130.55,130.72,129.38,129.43,60200.0
2007-07-25 10:30:00,129.43,129.57,128.2,128.71,126200.0,129.43,129.57,128.2,128.71,126200.0
2007-07-25 11:00:00,128.73,129.41,128.48,129.4,87400.0,128.73,129.41,128.48,129.4,87400.0
2007-07-25 11:30:00,129.42,130.25,129.39,130.01,93500.0,129.42,130.25,129.39,130.01,93500.0
2007-07-25 12:00:00,129.97,130.03,129.5,129.69,41600.0,129.97,130.03,129.5,129.69,41600.0
2007-07-25 12:30:00,129.67,129.83,129.52,129.52,31100.0,129.67,129.83,129.52,129.52,31100.0
2007-07-25 13:00:00,129.56,129.65,128.74,128.74,50300.0,129.56,129.65,128.74,128.74,50300.0
2007-07-25 13:30:00,128.69,128.89,128.32,128.38,44700.0,128.69,128.89,128.32,128.38,44700.0
2007-07-25 14:00:00,128.42,129.06,128.28,128.87,66000.0,128.42,129.06,128.28,128.87,66000.0
2007-07-25 14:30:00,128.85,128.99,128.45,128.53,54300.0,128.85,128.99,128.45,128.53,54300.0
2007-07-25 15:00:00,128.5,129.44,128.5,129.21,111800.0,128.5,129.44,128.5,129.21,111800.0
2007-07-25 15:30:00,129.21,129.35,128.8,128.83,112600.0,129.21,129.35,128.8,128.83,112600.0
2007-07-26 09:30:00,128.5,128.95,127.5,128.6,80800.0,128.5,128.95,127.5,128.6,80800.0
2007-07-26 10:00:00,128.55,128.95,127.55,127.99,52700.0,128.55,128.95,127.55,127.99,52700.0
2007-07-26 10:30:00,128.0,128.13,127.3,127.3,37200.0,128.0,128.13,127.3,127.3,37200.0
2007-07-26 11:00:00,127.3,127.3,126.59,126.6,59900.0,127.3,127.3,126.59,126.6,59900.0
2007-07-26 11:30:00,126.62,127.26,126.3,127.08,38600.0,126.62,127.26,126.3,127.08,38600.0
2007-07-26 12:00:00,127.08,127.17,126.55,126.55,37500.0,127.08,127.17,126.55,126.55,37500.0
2007-07-26 12:30:00,126.58,126.83,126.21,126.42,59200.0,126.58,126.83,126.21,126.42,59200.0
2007-07-26 13:00:00,126.41,127.11,126.32,126.49,38900.0,126.41,127.11,126.32,126.49,38900.0
2007-07-26 13:30:00,126.37,126.79,125.95,126.15,60300.0,126.37,126.79,125.95,126.15,60300.0
2007-07-26 14:00:00,126.1,126.33,125.3,125.87,70200.0,126.1,126.33,125.3,125.87,70200.0
2007-07-26 14:30:00,125.77,126.63,125.45,126.26,87100.0,125.77,126.63,125.45,126.26,87100.0
2007-07-26 15:00:00,126.28,127.64,125.92,126.82,86800.0,126.28,127.64,125.92,126.82,86800.0
2007-07-26 15:30:00,126.8,127.51,126.42,127.28,108200.0,126.8,127.51,126.42,127.28,108200.0
2007-07-27 09:30:00,128.1,129.41,127.4,128.81,138800.0,128.1,129.41,127.4,128.81,138800.0
2007-07-27 10:00:00,128.68,129.35,128.36,129.07,199600.0,128.68,129.35,128.36,129.07,199600.0
2007-07-27 10:30:00,129.07,129.25,128.14,128.52,51800.0,129.07,129.25,128.14,128.52,51800.0
2007-07-27 11:00:00,128.55,129.1,128.38,128.91,39700.0,128.55,129.1,128.38,128.91,39700.0
2007-07-27 11:30:00,128.97,129.2,128.41,128.59,53800.0,128.97,129.2,128.41,128.59,53800.0
2007-07-27 12:00:00,128.57,128.86,128.18,128.22,55400.0,128.57,128.86,128.18,128.22,55400.0
2007-07-27 12:30:00,128.22,128.53,127.65,128.38,60800.0,128.22,128.53,127.65,128.38,60800.0
2007-07-27 13:00:00,128.4,128.4,127.67,127.74,71500.0,128.4,128.4,127.67,127.74,71500.0
2007-07-27 13:30:00,127.77,128.38,127.61,128.38,34800.0,127.77,128.38,127.61,128.38,34800.0
2007-07-27 14:00:00,128.28,128.34,127.67,127.86,47500.0,128.28,128.34,127.67,127.86,47500.0
2007-07-27 14:30:00,127.86,128.62,127.76,128.43,88400.0,127.86,128.62,127.76,128.43,88400.0
2007-07-27 15:00:00,128.55,128.55,127.89,128.28,112700.0,128.55,128.55,127.89,128.28,112700.0
2007-07-27 15:30:00,128.24,128.44,127.35,127.39,145000.0,128.24,128.44,127.35,127.39,145000.0
2007-07-30 09:30:00,127.3,127.3,125.56,126.44,102100.0,127.3,127.3,125.56,126.44,102100.0
2007-07-30 10:00:00,126.38,129.26,126.28,128.71,117200.0,126.38,129.26,126.28,128.71,117200.0
2007-07-30 10:30:00,128.64,128.67,127.25,127.53,117800.0,128.64,128.67,127.25,127.53,117800.0
2007-07-30 11:00:00,127.58,128.21,127.35,127.49,76800.0,127.58,128.21,127.35,127.49,76800.0
2007-07-30 11:30:00,127.58,127.84,127.12,127.37,46800.0,127.58,127.84,127.12,127.37,46800.0
2007-07-30 12:00:00,127.33,127.57,127.24,127.45,52900.0,127.33,127.57,127.24,127.45,52900.0
2007-07-30 12:30:00,127.44,128.23,127.42,128.23,53200.0,127.44,128.23,127.42,128.23,53200.0
2007-07-30 13:00:00,128.23,128.59,128.04,128.56,45800.0,128.23,128.59,128.04,128.56,45800.0
2007-07-30 13:30:00,128.54,129.13,128.15,129.06,45800.0,128.54,129.13,128.15,129.06,45800.0
2007-07-30 14:00:00,128.95,129.25,128.8,128.84,30500.0,128.95,129.25,128.8,128.84,30500.0
2007-07-30 14:30:00,128.87,129.15,128.71,129.15,27300.0,128.87,129.15,128.71,129.15,27300.0
2007-07-30 15:00:00,129.16,129.86,129.02,129.55,52300.0,129.16,129.86,129.02,129.55,52300.0
2007-07-30 15:30:00,129.57,129.78,129.11,129.2,81800.0,129.57,129.78,129.11,129.2,81800.0
2007-07-31 09:30:00,129.92,130.12,129.09,129.21,81600.0,129.92,130.12,129.09,129.21,81600.0
2007-07-31 10:00:00,129.35,129.74,128.62,128.62,61100.0,129.35,129.74,128.62,128.62,61100.0
2007-07-31 10:30:00,128.67,129.11,128.34,129.11,80500.0,128.67,129.11,128.34,129.11,80500.0
2007-07-31 11:00:00,129.05,129.47,128.78,128.98,63300.0,129.05,129.47,128.78,128.98,63300.0
2007-07-31 11:30:00,128.99,129.17,128.6,129.13,34900.0,128.99,129.17,128.6,129.13,34900.0
2007-07-31 12:00:00,129.04,129.33,129.04,129.12,25400.0,129.04,129.33,129.04,129.12,25400.0
2007-07-31 12:30:00,129.19,129.19,128.85,129.07,22000.0,129.19,129.19,128.85,129.07,22000.0
2007-07-31 13:00:00,129.07,129.59,129.06,129.16,33700.0,129.07,129.59,129.06,129.16,33700.0
2007-07-31 13:30:00,129.19,129.27,128.62,129.13,35500.0,129.19,129.27,128.62,129.13,35500.0
2007-07-31 14:00:00,129.19,129.25,128.31,128.42,63500.0,129.19,129.25,128.31,128.42,63500.0
2007-07-31 14:30:00,128.35,128.39,127.59,127.92,79800.0,128.35,128.39,127.59,127.92,79800.0
2007-07-31 15:00:00,127.92,128.39,127.86,127.98,67900.0,127.92,128.39,127.86,127.98,67900.0
2007-07-31 15:30:00,127.93,128.09,126.87,126.9,111300.0,127.93,128.09,126.87,126.9,111300.0
2007-08-01 09:30:00,127.05,127.79,126.25,126.43,68500.0,127.05,127.79,126.25,126.43,68500.0
2007-08-01 10:00:00,126.42,127.12,126.0,126.46,67000.0,126.42,127.12,126.0,126.46,67000.0
2007-08-01 10:30:00,126.41,126.75,126.0,126.16,36000.0,126.41,126.75,126.0,126.16,36000.0
2007-08-01 11:00:00,126.16,126.54,125.91,126.17,50700.0,126.16,126.54,125.91,126.17,50700.0
2007-08-01 11:30:00,126.12,126.54,126.11,126.44,37200.0,126.12,126.54,126.11,126.44,37200.0
2007-08-01 12:00:00,126.45,126.95,126.1,126.95,58100.0,126.45,126.95,126.1,126.95,58100.0
2007-08-01 12:30:00,126.95,127.13,126.64,126.83,23600.0,126.95,127.13,126.64,126.83,23600.0
2007-08-01 13:00:00,126.73,126.73,125.53,125.84,56300.0,126.73,126.73,125.53,125.84,56300.0
2007-08-01 13:30:00,125.82,126.25,125.72,125.72,60600.0,125.82,126.25,125.72,125.72,60600.0
2007-08-01 14:00:00,125.71,125.8,125.34,125.53,66500.0,125.71,125.8,125.34,125.53,66500.0
2007-08-01 14:30:00,125.42,125.97,124.44,124.79,81100.0,125.42,125.97,124.44,124.79,81100.0
2007-08-01 15:00:00,124.77,124.85,124.29,124.5,113600.0,124.77,124.85,124.29,124.5,113600.0
2007-08-01 15:30:00,124.5,126.25,124.38,126.08,141700.0,124.5,126.25,124.38,126.08,141700.0
2007-08-02 09:30:00,126.2,127.58,126.2,127.52,37400.0,126.2,127.58,126.2,127.52,37400.0
2007-08-02 10:00:00,127.49,127.49,126.93,127.03,31300.0,127.49,127.49,126.93,127.03,31300.0
2007-08-02 10:30:00,126.92,127.76,126.92,127.67,48000.0,126.92,127.76,126.92,127.67,48000.0
2007-08-02 11:00:00,127.67,127.88,127.1,127.87,36300.0,127.67,127.88,127.1,127.87,36300.0
2007-08-02 11:30:00,127.83,128.17,127.59,128.11,38400.0,127.83,128.17,127.59,128.11,38400.0
2007-08-02 12:00:00,128.07,128.08,127.39,127.52,68400.0,128.07,128.08,127.39,127.52,68400.0
2007-08-02 12:30:00,127.5,127.99,127.37,127.9,58000.0,127.5,127.99,127.37,127.9,58000.0
2007-08-02 13:00:00,127.84,127.94,127.14,127.27,51600.0,127.84,127.94,127.14,127.27,51600.0
2007-08-02 13:30:00,127.3,127.66,127.17,127.4,41900.0,127.3,127.66,127.17,127.4,41900.0
2007-08-02 14:00:00,127.41,127.98,127.2,127.22,43600.0,127.41,127.98,127.2,127.22,43600.0
2007-08-02 14:30:00,127.21,127.48,127.07,127.21,48900.0,127.21,127.48,127.07,127.21,48900.0
2007-08-02 15:00:00,127.15,128.21,127.0,128.16,48700.0,127.15,128.21,127.0,128.16,48700.0
2007-08-02 15:30:00,128.18,128.23,127.36,127.82,151700.0,128.18,128.23,127.36,127.82,151700.0
2007-08-03 09:30:00,127.3,127.8,126.34,126.42,35400.0,127.3,127.8,126.34,126.42,35400.0
2007-08-03 10:00:00,126.51,126.73,126.1,126.28,47500.0,126.51,126.73,126.1,126.28,47500.0
2007-08-03 10:30:00,126.28,126.41,125.52,125.52,81900.0,126.28,126.41,125.52,125.52,81900.0
2007-08-03 11:00:00,125.52,126.1,125.51,125.81,50500.0,125.52,126.1,125.51,125.81,50500.0
2007-08-03 11:30:00,125.86,126.14,125.71,125.86,71600.0,125.86,126.14,125.71,125.86,71600.0
2007-08-03 12:00:00,125.9,126.19,125.75,125.79,34100.0,125.9,126.19,125.75,125.79,34100.0
2007-08-03 12:30:00,125.8,125.93,125.4,125.44,41200.0,125.8,125.93,125.4,125.44,41200.0
2007-08-03 13:00:00,125.44,125.58,125.14,125.36,35900.0,125.44,125.58,125.14,125.36,35900.0
2007-08-03 13:30:00,125.33,125.37,125.11,125.14,58500.0,125.33,125.37,125.11,125.14,58500.0
2007-08-03 14:00:00,125.19,125.42,124.22,124.22,63200.0,125.19,125.42,124.22,124.22,63200.0
2007-08-03 14:30:00,124.24,124.41,123.73,123.82,131900.0,124.24,124.41,123.73,123.82,131900.0
2007-08-03 15:00:00,123.83,123.99,123.19,123.22,139400.0,123.83,123.99,123.19,123.22,139400.0
2007-08-03 15:30:00,123.2,123.4,121.86,122.05,186900.0,123.2,123.4,121.86,122.05,186900.0
2007-08-06 09:30:00,122.55,123.0,121.15,122.49,95600.0,122.55,123.0,121.15,122.49,95600.0
2007-08-06 10:00:00,122.41,122.49,121.32,121.38,47300.0,122.41,122.49,121.32,121.38,47300.0
2007-08-06 10:30:00,121.31,121.82,121.0,121.18,64700.0,121.31,121.82,121.0,121.18,64700.0
2007-08-06 11:00:00,121.24,122.02,121.09,121.94,43600.0,121.24,122.02,121.09,121.94,43600.0
2007-08-06 11:30:00,121.99,122.64,121.62,122.6,62000.0,121.99,122.64,121.62,122.6,62000.0
2007-08-06 12:00:00,122.6,122.85,122.36,122.79,51000.0,122.6,122.85,122.36,122.79,51000.0
2007-08-06 12:30:00,122.82,123.98,122.81,123.86,46600.0,122.82,123.98,122.81,123.86,46600.0
2007-08-06 13:00:00,123.84,124.0,123.17,123.54,35100.0,123.84,124.0,123.17,123.54,35100.0
2007-08-06 13:30:00,123.48,123.54,122.8,122.93,34800.0,123.48,123.54,122.8,122.93,34800.0
2007-08-06 14:00:00,122.89,123.38,122.78,122.85,59100.0,122.89,123.38,122.78,122.85,59100.0
2007-08-06 14:30:00,122.85,123.66,122.85,123.39,50100.0,122.85,123.66,122.85,123.39,50100.0
2007-08-06 15:00:00,123.4,123.87,123.25,123.87,61700.0,123.4,123.87,123.25,123.87,61700.0
2007-08-06 15:30:00,123.89,124.37,123.55,124.33,105900.0,123.89,124.37,123.55,124.33,105900.0
2007-08-07 09:30:00,123.7,123.7,123.0,123.49,83600.0,123.7,123.7,123.0,123.49,83600.0
2007-08-07 10:00:00,123.42,123.91,123.41,123.7,44300.0,123.42,123.91,123.41,123.7,44300.0
2007-08-07 10:30:00,123.62,124.0,122.8,122.85,66300.0,123.62,124.0,122.8,122.85,66300.0
2007-08-07 11:00:00,122.88,122.96,122.52,122.77,60200.0,122.88,122.96,122.52,122.77,60200.0
2007-08-07 11:30:00,122.77,124.21,122.77,124.16,70000.0,122.77,124.21,122.77,124.16,70000.0
2007-08-07 12:00:00,124.16,124.81,124.16,124.36,49900.0,124.16,124.81,124.16,124.36,49900.0
2007-08-07 12:30:00,124.38,124.42,123.38,123.56,74800.0,124.38,124.42,123.38,123.56,74800.0
2007-08-07 13:00:00,123.56,123.79,123.31,123.33,51400.0,123.56,123.79,123.31,123.33,51400.0
2007-08-07 13:30:00,123.32,123.5,123.07,123.26,52200.0,123.32,123.5,123.07,123.26,52200.0
2007-08-07 14:00:00,123.25,123.78,122.0,122.13,96000.0,123.25,123.78,122.0,122.13,96000.0
2007-08-07 14:30:00,122.14,123.6,121.53,123.6,112200.0,122.14,123.6,121.53,123.6,112200.0
2007-08-07 15:00:00,123.6,123.86,123.1,123.84,136000.0,123.6,123.86,123.1,123.84,136000.0
2007-08-07 15:30:00,123.84,124.24,123.17,123.74,136400.0,123.84,124.24,123.17,123.74,136400.0
2007-08-08 09:30:00,124.11,125.13,123.29,124.85,74900.0,124.11,125.13,123.29,124.85,74900.0
2007-08-08 10:00:00,124.84,125.96,124.65,125.62,97200.0,124.84,125.96,124.65,125.62,97200.0
2007-08-08 10:30:00,125.62,125.77,124.91,125.11,96900.0,125.62,125.77,124.91,125.11,96900.0
2007-08-08 11:00:00,125.09,125.24,124.91,125.02,86400.0,125.09,125.24,124.91,125.02,86400.0
2007-08-08 11:30:00,125.02,125.23,124.94,125.06,46800.0,125.02,125.23,124.94,125.06,46800.0
2007-08-08 12:00:00,125.07,125.19,124.99,125.12,37100.0,125.07,125.19,124.99,125.12,37100.0
2007-08-08 12:30:00,125.09,125.25,124.22,124.22,74500.0,125.09,125.25,124.22,124.22,74500.0
2007-08-08 13:00:00,124.2,124.8,124.2,124.61,50100.0,124.2,124.8,124.2,124.61,50100.0
2007-08-08 13:30:00,124.63,124.76,124.02,124.24,62500.0,124.63,124.76,124.02,124.24,62500.0
2007-08-08 14:00:00,124.24,124.73,124.02,124.57,55300.0,124.24,124.73,124.02,124.57,55300.0
2007-08-08 14:30:00,124.57,124.77,124.12,124.22,60400.0,124.57,124.77,124.12,124.22,60400.0
2007-08-08 15:00:00,124.29,124.37,121.99,122.07,125200.0,124.29,124.37,121.99,122.07,125200.0
2007-08-08 15:30:00,122.13,122.36,121.15,122.3,242900.0,122.13,122.36,121.15,122.3,242900.0
2007-08-09 09:30:00,119.86,120.55,117.0,117.92,193200.0,119.86,120.55,117.0,117.92,193200.0
2007-08-09 10:00:00,117.92,119.3,117.92,119.26,156300.0,117.92,119.3,117.92,119.26,156300.0
2007-08-09 10:30:00,119.22,120.2,119.15,120.06,125300.0,119.22,120.2,119.15,120.06,125300.0
2007-08-09 11:00:00,119.98,120.34,119.59,120.08,151300.0,119.98,120.34,119.59,120.08,151300.0
2007-08-09 11:30:00,119.99,120.1,118.04,118.3,95800.0,119.99,120.1,118.04,118.3,95800.0
2007-08-09 12:00:00,118.27,118.28,116.73,117.0,106500.0,118.27,118.28,116.73,117.0,106500.0
2007-08-09 12:30:00,117.0,117.0,116.21,116.57,106700.0,117.0,117.0,116.21,116.57,106700.0
2007-08-09 13:00:00,116.57,117.9,116.48,117.9,135700.0,116.57,117.9,116.48,117.9,135700.0
2007-08-09 13:30:00,117.9,118.8,117.59,117.69,105400.0,117.9,118.8,117.59,117.69,105400.0
2007-08-09 14:00:00,117.71,118.23,117.59,117.93,86900.0,117.71,118.23,117.59,117.93,86900.0
2007-08-09 14:30:00,117.91,118.23,117.28,117.45,98600.0,117.91,118.23,117.28,117.45,98600.0
2007-08-09 15:00:00,117.47,118.21,117.14,117.93,109900.0,117.47,118.21,117.14,117.93,109900.0
2007-08-09 15:30:00,118.05,118.1,116.6,116.79,220800.0,118.05,118.1,116.6,116.79,220800.0
2007-08-10 09:30:00,115.52,115.52,111.78,113.69,195600.0,115.52,115.52,111.78,113.69,195600.0
2007-08-10 10:00:00,113.66,115.5,113.53,114.09,141500.0,113.66,115.5,113.53,114.09,141500.0
2007-08-10 10:30:00,114.12,114.85,113.58,114.54,123300.0,114.12,114.85,113.58,114.54,123300.0
2007-08-10 11:00:00,114.63,116.29,114.63,115.63,92800.0,114.63,116.29,114.63,115.63,92800.0
2007-08-10 11:30:00,115.51,116.65,114.51,116.65,78600.0,115.51,116.65,114.51,116.65,78600.0
2007-08-10 12:00:00,116.63,117.35,116.63,116.9,85500.0,116.63,117.35,116.63,116.9,85500.0
2007-08-10 12:30:00,116.89,116.97,115.65,115.94,78200.0,116.89,116.97,115.65,115.94,78200.0
2007-08-10 13:00:00,115.99,116.7,115.82,116.18,56300.0,115.99,116.7,115.82,116.18,56300.0
2007-08-10 13:30:00,116.18,116.21,115.06,115.12,66100.0,116.18,116.21,115.06,115.12,66100.0
2007-08-10 14:00:00,115.22,115.6,114.9,115.24,111600.0,115.22,115.6,114.9,115.24,111600.0
2007-08-10 14:30:00,115.28,115.6,115.0,115.42,56100.0,115.28,115.6,115.0,115.42,56100.0
2007-08-10 15:00:00,115.41,116.0,115.26,115.64,64500.0,115.41,116.0,115.26,115.64,64500.0
2007-08-10 15:30:00,115.56,116.44,115.52,115.72,122600.0,115.56,116.44,115.52,115.72,122600.0
2007-08-13 09:30:00,116.65,119.67,116.46,119.26,88500.0,116.65,119.67,116.46,119.26,88500.0
2007-08-13 10:00:00,119.29,120.0,118.5,119.95,89700.0,119.29,120.0,118.5,119.95,89700.0
2007-08-13 10:30:00,119.97,120.71,119.86,120.0,121000.0,119.97,120.71,119.86,120.0,121000.0
2007-08-13 11:00:00,120.08,120.15,119.85,120.08,35000.0,120.08,120.15,119.85,120.08,35000.0
2007-08-13 11:30:00,120.05,120.15,119.83,120.06,23300.0,120.05,120.15,119.83,120.06,23300.0
2007-08-13 12:00:00,120.05,120.05,118.98,118.98,40800.0,120.05,120.05,118.98,118.98,40800.0
2007-08-13 12:30:00,119.0,119.4,118.84,119.23,28400.0,119.0,119.4,118.84,119.23,28400.0
2007-08-13 13:00:00,119.24,119.35,118.69,118.87,27100.0,119.24,119.35,118.69,118.87,27100.0
2007-08-13 13:30:00,118.9,119.19,118.6,119.19,46800.0,118.9,119.19,118.6,119.19,46800.0
2007-08-13 14:00:00,119.09,119.49,118.86,119.44,38500.0,119.09,119.49,118.86,119.44,38500.0
2007-08-13 14:30:00,119.46,119.83,119.42,119.67,49800.0,119.46,119.83,119.42,119.67,49800.0
2007-08-13 15:00:00,119.7,119.91,119.08,119.29,72500.0,119.7,119.91,119.08,119.29,72500.0
2007-08-13 15:30:00,119.31,119.44,118.65,118.83,113900.0,119.31,119.44,118.65,118.83,113900.0
2007-08-14 09:30:00,118.36,119.25,117.72,117.76,53200.0,118.36,119.25,117.72,117.76,53200.0
2007-08-14 10:00:00,117.69,117.96,116.97,116.97,42000.0,117.69,117.96,116.97,116.97,42000.0
2007-08-14 10:30:00,117.01,117.47,116.96,117.17,51800.0,117.01,117.47,116.96,117.17,51800.0
2007-08-14 11:00:00,117.14,117.14,115.63,116.35,75600.0,117.14,117.14,115.63,116.35,75600.0
2007-08-14 11:30:00,116.3,117.72,116.28,117.38,59000.0,116.3,117.72,116.28,117.38,59000.0
2007-08-14 12:00:00,117.41,117.65,117.2,117.27,18400.0,117.41,117.65,117.2,117.27,18400.0
2007-08-14 12:30:00,117.34,117.65,117.13,117.41,14000.0,117.34,117.65,117.13,117.41,14000.0
2007-08-14 13:00:00,117.3,117.53,117.05,117.31,22200.0,117.3,117.53,117.05,117.31,22200.0
2007-08-14 13:30:00,117.26,117.73,117.02,117.13,25800.0,117.26,117.73,117.02,117.13,25800.0
2007-08-14 14:00:00,117.14,117.14,116.46,116.61,27300.0,117.14,117.14,116.46,116.61,27300.0
2007-08-14 14:30:00,116.56,116.56,115.8,116.03,56700.0,116.56,116.56,115.8,116.03,56700.0
2007-08-14 15:00:00,116.03,116.43,115.75,116.24,43900.0,116.03,116.43,115.75,116.24,43900.0
2007-08-14 15:30:00,116.16,116.17,115.68,115.69,104100.0,116.16,116.17,115.68,115.69,104100.0
2007-08-15 09:30:00,115.94,116.5,115.3,116.41,50700.0,115.94,116.5,115.3,116.41,50700.0
2007-08-15 10:00:00,116.35,117.06,116.1,117.0,92700.0,116.35,117.06,116.1,117.0,92700.0
2007-08-15 10:30:00,117.02,117.1,116.45,116.54,73000.0,117.02,117.1,116.45,116.54,73000.0
2007-08-15 11:00:00,116.55,116.86,116.47,116.66,43100.0,116.55,116.86,116.47,116.66,43100.0
2007-08-15 11:30:00,116.7,116.72,116.22,116.52,45900.0,116.7,116.72,116.22,116.52,45900.0
2007-08-15 12:00:00,116.54,116.56,116.3,116.4,38400.0,116.54,116.56,116.3,116.4,38400.0
2007-08-15 12:30:00,116.28,116.48,116.15,116.23,27200.0,116.28,116.48,116.15,116.23,27200.0
2007-08-15 13:00:00,116.2,116.2,115.97,116.1,30900.0,116.2,116.2,115.97,116.1,30900.0
2007-08-15 13:30:00,116.13,116.65,116.13,116.27,43100.0,116.13,116.65,116.13,116.27,43100.0
2007-08-15 14:00:00,116.26,116.55,115.85,115.95,39500.0,116.26,116.55,115.85,115.95,39500.0
2007-08-15 14:30:00,115.96,116.02,115.13,115.21,71900.0,115.96,116.02,115.13,115.21,71900.0
2007-08-15 15:00:00,115.21,115.47,114.8,115.02,82300.0,115.21,115.47,114.8,115.02,82300.0
2007-08-15 15:30:00,115.09,115.14,114.11,114.28,84900.0,115.09,115.14,114.11,114.28,84900.0
2007-08-16 09:30:00,114.0,114.66,112.73,112.82,113500.0,114.0,114.66,112.73,112.82,113500.0
2007-08-16 10:00:00,112.82,113.4,112.66,112.84,69400.0,112.82,113.4,112.66,112.84,69400.0
2007-08-16 10:30:00,112.84,113.36,112.75,112.75,117300.0,112.84,113.36,112.75,112.75,117300.0
2007-08-16 11:00:00,112.75,113.31,112.65,112.91,138200.0,112.75,113.31,112.65,112.91,138200.0
2007-08-16 11:30:00,112.88,113.05,112.12,112.64,76000.0,112.88,113.05,112.12,112.64,76000.0
2007-08-16 12:00:00,112.61,112.72,111.83,111.99,84700.0,112.61,112.72,111.83,111.99,84700.0
2007-08-16 12:30:00,111.99,112.4,111.5,111.62,65300.0,111.99,112.4,111.5,111.62,65300.0
2007-08-16 13:00:00,111.65,112.95,111.46,112.46,53700.0,111.65,112.95,111.46,112.46,53700.0
2007-08-16 13:30:00,112.46,113.5,112.22,112.89,115600.0,112.46,113.5,112.22,112.89,115600.0
2007-08-16 14:00:00,112.89,114.0,112.55,113.3,182300.0,112.89,114.0,112.55,113.3,182300.0
2007-08-16 14:30:00,113.36,113.39,112.61,112.81,78800.0,113.36,113.39,112.61,112.81,78800.0
2007-08-16 15:00:00,112.79,113.08,111.75,113.04,75400.0,112.79,113.08,111.75,113.04,75400.0
2007-08-16 15:30:00,112.99,113.41,112.72,113.23,273200.0,112.99,113.41,112.72,113.23,273200.0
2007-08-17 09:30:00,116.03,118.72,116.03,117.22,207800.0,116.03,118.72,116.03,117.22,207800.0
2007-08-17 10:00:00,117.37,117.41,116.01,116.07,91000.0,117.37,117.41,116.01,116.07,91000.0
2007-08-17 10:30:00,116.1,116.45,115.35,115.98,71400.0,116.1,116.45,115.35,115.98,71400.0
2007-08-17 11:00:00,115.9,116.39,115.5,116.18,51500.0,115.9,116.39,115.5,116.18,51500.0
2007-08-17 11:30:00,116.17,116.91,116.0,116.65,67400.0,116.17,116.91,116.0,116.65,67400.0
2007-08-17 12:00:00,116.72,117.02,116.44,116.57,56800.0,116.72,117.02,116.44,116.57,56800.0
2007-08-17 12:30:00,116.6,117.06,116.25,116.3,33400.0,116.6,117.06,116.25,116.3,33400.0
2007-08-17 13:00:00,116.32,117.03,116.32,116.74,59000.0,116.32,117.03,116.32,116.74,59000.0
2007-08-17 13:30:00,116.72,116.92,116.45,116.52,27000.0,116.72,116.92,116.45,116.52,27000.0
2007-08-17 14:00:00,116.56,116.99,116.39,116.77,66000.0,116.56,116.99,116.39,116.77,66000.0
2007-08-17 14:30:00,116.72,117.39,116.62,117.12,91600.0,116.72,117.39,116.62,117.12,91600.0
2007-08-17 15:00:00,117.22,118.25,117.1,117.63,70900.0,117.22,118.25,117.1,117.63,70900.0
2007-08-17 15:30:00,117.64,118.24,117.43,118.11,98200.0,117.64,118.24,117.43,118.11,98200.0
2007-08-20 09:30:00,118.35,120.0,118.28,119.93,86500.0,118.35,120.0,118.28,119.93,86500.0
2007-08-20 10:00:00,119.75,120.37,119.38,119.75,84100.0,119.75,120.37,119.38,119.75,84100.0
2007-08-20 10:30:00,119.69,120.15,119.4,119.41,71500.0,119.69,120.15,119.4,119.41,71500.0
2007-08-20 11:00:00,119.42,119.42,119.0,119.09,38700.0,119.42,119.42,119.0,119.09,38700.0
2007-08-20 11:30:00,119.05,119.1,118.42,118.42,43300.0,119.05,119.1,118.42,118.42,43300.0
2007-08-20 12:00:00,118.41,118.51,117.64,117.77,34600.0,118.41,118.51,117.64,117.77,34600.0
2007-08-20 12:30:00,117.71,117.85,117.5,117.64,31100.0,117.71,117.85,117.5,117.64,31100.0
2007-08-20 13:00:00,117.56,117.92,117.5,117.89,26300.0,117.56,117.92,117.5,117.89,26300.0
2007-08-20 13:30:00,117.84,118.81,117.63,118.24,39100.0,117.84,118.81,117.63,118.24,39100.0
2007-08-20 14:00:00,118.21,118.46,118.06,118.27,45000.0,118.21,118.46,118.06,118.27,45000.0
2007-08-20 14:30:00,118.25,118.84,118.14,118.38,50200.0,118.25,118.84,118.14,118.38,50200.0
2007-08-20 15:00:00,118.38,119.3,118.36,118.94,57700.0,118.38,119.3,118.36,118.94,57700.0
2007-08-20 15:30:00,118.93,118.95,118.36,118.57,88700.0,118.93,118.95,118.36,118.57,88700.0
2007-08-21 09:30:00,118.8,119.6,117.85,119.47,47900.0,118.8,119.6,117.85,119.47,47900.0
2007-08-21 10:00:00,119.4,119.56,118.83,119.38,39300.0,119.4,119.56,118.83,119.38,39300.0
2007-08-21 10:30:00,119.5,120.5,119.5,120.0,51600.0,119.5,120.5,119.5,120.0,51600.0
2007-08-21 11:00:00,119.93,120.05,119.4,119.63,66700.0,119.93,120.05,119.4,119.63,66700.0
2007-08-21 11:30:00,119.68,120.06,119.63,119.7,21800.0,119.68,120.06,119.63,119.7,21800.0
2007-08-21 12:00:00,119.65,120.02,119.39,119.8,18000.0,119.65,120.02,119.39,119.8,18000.0
2007-08-21 12:30:00,119.74,119.74,119.07,119.15,27900.0,119.74,119.74,119.07,119.15,27900.0
2007-08-21 13:00:00,119.16,119.36,118.8,119.22,13400.0,119.16,119.36,118.8,119.22,13400.0
2007-08-21 13:30:00,119.34,119.59,119.29,119.33,12900.0,119.34,119.59,119.29,119.33,12900.0
2007-08-21 14:00:00,119.33,119.56,119.27,119.48,13500.0,119.33,119.56,119.27,119.48,13500.0
2007-08-21 14:30:00,119.43,119.79,119.2,119.79,26400.0,119.43,119.79,119.2,119.79,26400.0
2007-08-21 15:00:00,119.79,119.8,119.46,119.74,16800.0,119.79,119.8,119.46,119.74,16800.0
2007-08-21 15:30:00,119.74,120.1,119.65,119.8,60400.0,119.74,120.1,119.65,119.8,60400.0
2007-08-22 09:30:00,121.2,121.74,120.43,121.1,75100.0,121.2,121.74,120.43,121.1,75100.0
2007-08-22 10:00:00,121.09,121.2,120.81,120.95,34900.0,121.09,121.2,120.81,120.95,34900.0
2007-08-22 10:30:00,120.88,121.41,120.87,121.13,15900.0,120.88,121.41,120.87,121.13,15900.0
2007-08-22 11:00:00,121.1,121.29,120.91,121.08,17700.0,121.1,121.29,120.91,121.08,17700.0
2007-08-22 11:30:00,121.06,121.13,120.88,121.13,25700.0,121.06,121.13,120.88,121.13,25700.0
2007-08-22 12:00:00,121.16,121.44,121.06,121.25,13100.0,121.16,121.44,121.06,121.25,13100.0
2007-08-22 12:30:00,121.23,121.36,120.91,121.11,24100.0,121.23,121.36,120.91,121.11,24100.0
2007-08-22 13:00:00,121.13,121.15,120.62,120.89,24200.0,121.13,121.15,120.62,120.89,24200.0
2007-08-22 13:30:00,120.95,121.45,120.92,121.39,22600.0,120.95,121.45,120.92,121.39,22600.0
2007-08-22 14:00:00,121.39,121.5,121.19,121.3,25000.0,121.39,121.5,121.19,121.3,25000.0
2007-08-22 14:30:00,121.29,121.67,121.16,121.55,26500.0,121.29,121.67,121.16,121.55,26500.0
2007-08-22 15:00:00,121.53,122.17,121.32,122.0,46300.0,121.53,122.17,121.32,122.0,46300.0
2007-08-22 15:30:00,121.97,123.14,121.97,122.76,144700.0,121.97,123.14,121.97,122.76,144700.0
2007-08-23 09:30:00,123.4,123.52,122.26,122.61,47900.0,123.4,123.52,122.26,122.61,47900.0
2007-08-23 10:00:00,122.7,122.71,121.95,122.52,27500.0,122.7,122.71,121.95,122.52,27500.0
2007-08-23 10:30:00,122.47,122.77,122.4,122.58,16900.0,122.47,122.77,122.4,122.58,16900.0
2007-08-23 11:00:00,122.55,122.55,122.07,122.12,25100.0,122.55,122.55,122.07,122.12,25100.0
2007-08-23 11:30:00,122.11,122.12,121.22,121.22,34500.0,122.11,122.12,121.22,121.22,34500.0
2007-08-23 12:00:00,121.24,121.6,121.22,121.27,33600.0,121.24,121.6,121.22,121.27,33600.0
2007-08-23 12:30:00,121.26,121.42,120.73,120.74,27700.0,121.26,121.42,120.73,120.74,27700.0
2007-08-23 13:00:00,120.78,120.99,120.57,120.64,26700.0,120.78,120.99,120.57,120.64,26700.0
2007-08-23 13:30:00,120.59,121.23,120.57,121.08,21100.0,120.59,121.23,120.57,121.08,21100.0
2007-08-23 14:00:00,121.08,121.29,120.92,121.03,29300.0,121.08,121.29,120.92,121.03,29300.0
2007-08-23 14:30:00,121.04,121.21,120.2,120.58,51500.0,121.04,121.21,120.2,120.58,51500.0
2007-08-23 15:00:00,120.57,121.07,120.31,120.52,56700.0,120.57,121.07,120.31,120.52,56700.0
2007-08-23 15:30:00,120.45,121.12,120.4,120.7,55900.0,120.45,121.12,120.4,120.7,55900.0
2007-08-24 09:30:00,120.5,121.25,120.27,121.02,21500.0,120.5,121.25,120.27,121.02,21500.0
2007-08-24 10:00:00,121.08,121.82,121.08,121.56,36700.0,121.08,121.82,121.08,121.56,36700.0
2007-08-24 10:30:00,121.52,121.63,121.05,121.22,42500.0,121.52,121.63,121.05,121.22,42500.0
2007-08-24 11:00:00,121.23,121.52,121.15,121.45,13500.0,121.23,121.52,121.15,121.45,13500.0
2007-08-24 11:30:00,121.44,121.45,121.23,121.25,8000.0,121.44,121.45,121.23,121.25,8000.0
2007-08-24 12:00:00,121.31,121.79,121.11,121.71,10700.0,121.31,121.79,121.11,121.71,10700.0
2007-08-24 12:30:00,121.7,121.79,121.63,121.73,4900.0,121.7,121.79,121.63,121.73,4900.0
2007-08-24 13:00:00,121.72,122.01,121.6,121.98,13900.0,121.72,122.01,121.6,121.98,13900.0
2007-08-24 13:30:00,122.03,122.2,121.83,122.01,22800.0,122.03,122.2,121.83,122.01,22800.0
2007-08-24 14:00:00,122.02,122.29,122.01,122.2,18600.0,122.02,122.29,122.01,122.2,18600.0
2007-08-24 14:30:00,122.2,123.0,122.18,123.0,24300.0,122.2,123.0,122.18,123.0,24300.0
2007-08-24 15:00:00,122.98,122.98,122.56,122.66,57100.0,122.98,122.98,122.56,122.66,57100.0
2007-08-24 15:30:00,122.68,123.26,122.59,123.14,76500.0,122.68,123.26,122.59,123.14,76500.0
2007-08-27 09:30:00,123.23,124.04,122.4,122.59,49700.0,123.23,124.04,122.4,122.59,49700.0
2007-08-27 10:00:00,122.58,122.71,121.7,121.7,36300.0,122.58,122.71,121.7,121.7,36300.0
2007-08-27 10:30:00,121.7,121.77,121.11,121.44,60400.0,121.7,121.77,121.11,121.44,60400.0
2007-08-27 11:00:00,121.5,121.51,121.13,121.23,25000.0,121.5,121.51,121.13,121.23,25000.0
2007-08-27 11:30:00,121.23,121.29,121.1,121.2,16700.0,121.23,121.29,121.1,121.2,16700.0
2007-08-27 12:00:00,121.23,121.42,121.17,121.42,37300.0,121.23,121.42,121.17,121.42,37300.0
2007-08-27 12:30:00,121.43,121.91,121.4,121.74,38300.0,121.43,121.91,121.4,121.74,38300.0
2007-08-27 13:00:00,121.77,121.98,121.68,121.7,21900.0,121.77,121.98,121.68,121.7,21900.0
2007-08-27 13:30:00,121.72,121.76,121.32,121.39,13800.0,121.72,121.76,121.32,121.39,13800.0
2007-08-27 14:00:00,121.39,121.82,121.39,121.67,15000.0,121.39,121.82,121.39,121.67,15000.0
2007-08-27 14:30:00,121.69,121.9,121.54,121.58,18600.0,121.69,121.9,121.54,121.58,18600.0
2007-08-27 15:00:00,121.54,121.6,121.12,121.27,23300.0,121.54,121.6,121.12,121.27,23300.0
2007-08-27 15:30:00,121.36,121.75,120.95,121.09,60300.0,121.36,121.75,120.95,121.09,60300.0
2007-08-28 09:30:00,120.5,120.6,118.06,118.22,121400.0,120.5,120.6,118.06,118.22,121400.0
2007-08-28 10:00:00,118.08,118.82,117.83,118.47,64300.0,118.08,118.82,117.83,118.47,64300.0
2007-08-28 10:30:00,118.42,118.74,117.97,117.97,33600.0,118.42,118.74,117.97,117.97,33600.0
2007-08-28 11:00:00,117.98,118.39,117.75,118.34,32300.0,117.98,118.39,117.75,118.34,32300.0
2007-08-28 11:30:00,118.38,118.49,118.04,118.24,36500.0,118.38,118.49,118.04,118.24,36500.0
2007-08-28 12:00:00,118.23,118.55,118.05,118.2,34000.0,118.23,118.55,118.05,118.2,34000.0
2007-08-28 12:30:00,118.29,118.6,118.25,118.38,22000.0,118.29,118.6,118.25,118.38,22000.0
2007-08-28 13:00:00,118.38,118.58,118.09,118.14,23100.0,118.38,118.58,118.09,118.14,23100.0
2007-08-28 13:30:00,118.11,118.44,118.1,118.31,15600.0,118.11,118.44,118.1,118.31,15600.0
2007-08-28 14:00:00,118.32,118.39,117.81,117.81,44000.0,118.32,118.39,117.81,117.81,44000.0
2007-08-28 14:30:00,117.84,117.87,117.33,117.37,56100.0,117.84,117.87,117.33,117.37,56100.0
2007-08-28 15:00:00,117.47,117.47,116.79,116.8,71200.0,117.47,117.47,116.79,116.8,71200.0
2007-08-28 15:30:00,116.81,116.82,115.59,115.7,192800.0,116.81,116.82,115.59,115.7,192800.0
2007-08-29 09:30:00,117.8,118.3,116.86,117.05,103500.0,117.8,118.3,116.86,117.05,103500.0
2007-08-29 10:00:00,117.1,117.58,117.0,117.39,76200.0,117.1,117.58,117.0,117.39,76200.0
2007-08-29 10:30:00,117.4,117.6,117.13,117.5,80300.0,117.4,117.6,117.13,117.5,80300.0
2007-08-29 11:00:00,117.49,117.58,117.08,117.3,172400.0,117.49,117.58,117.08,117.3,172400.0
2007-08-29 11:30:00,117.3,118.25,117.3,118.1,62500.0,117.3,118.25,117.3,118.1,62500.0
2007-08-29 12:00:00,118.1,118.75,117.96,118.22,67200.0,118.1,118.75,117.96,118.22,67200.0
2007-08-29 12:30:00,118.32,118.61,117.95,118.36,36700.0,118.32,118.61,117.95,118.36,36700.0
2007-08-29 13:00:00,118.36,118.52,117.99,118.15,43400.0,118.36,118.52,117.99,118.15,43400.0
2007-08-29 13:30:00,118.12,119.0,118.06,118.62,56200.0,118.12,119.0,118.06,118.62,56200.0
2007-08-29 14:00:00,118.75,119.73,118.75,119.71,92200.0,118.75,119.73,118.75,119.71,92200.0
2007-08-29 14:30:00,119.72,120.33,119.67,119.81,60800.0,119.72,120.33,119.67,119.81,60800.0
2007-08-29 15:00:00,119.83,120.6,119.82,120.47,53500.0,119.83,120.6,119.82,120.47,53500.0
2007-08-29 15:30:00,120.47,121.31,120.46,121.29,142000.0,120.47,121.31,120.46,121.29,142000.0
2007-08-30 09:30:00,119.7,120.54,119.55,119.95,40700.0,119.7,120.54,119.55,119.95,40700.0
2007-08-30 10:00:00,119.93,120.37,119.69,119.87,25100.0,119.93,120.37,119.69,119.87,25100.0
2007-08-30 10:30:00,119.86,119.91,119.38,119.79,29300.0,119.86,119.91,119.38,119.79,29300.0
2007-08-30 11:00:00,119.84,120.88,119.8,120.87,25100.0,119.84,120.88,119.8,120.87,25100.0
2007-08-30 11:30:00,120.84,121.05,120.69,120.81,26500.0,120.84,121.05,120.69,120.81,26500.0
2007-08-30 12:00:00,120.79,120.88,119.91,120.54,36600.0,120.79,120.88,119.91,120.54,36600.0
2007-08-30 12:30:00,120.54,121.01,120.4,120.93,31500.0,120.54,121.01,120.4,120.93,31500.0
2007-08-30 13:00:00,120.9,121.18,120.44,120.46,23700.0,120.9,121.18,120.44,120.46,23700.0
2007-08-30 13:30:00,120.49,120.52,120.08,120.5,29700.0,120.49,120.52,120.08,120.5,29700.0
2007-08-30 14:00:00,120.48,120.61,120.26,120.26,30200.0,120.48,120.61,120.26,120.26,30200.0
2007-08-30 14:30:00,120.22,120.22,119.43,119.89,33700.0,120.22,120.22,119.43,119.89,33700.0
2007-08-30 15:00:00,119.89,120.76,119.89,120.52,29500.0,119.89,120.76,119.89,120.52,29500.0
2007-08-30 15:30:00,120.45,120.61,119.86,120.25,41500.0,120.45,120.61,119.86,120.25,41500.0
2007-08-31 09:30:00,121.75,122.18,121.41,122.03,51200.0,121.75,122.18,121.41,122.03,51200.0
2007-08-31 10:00:00,122.07,122.42,120.51,120.6,64300.0,122.07,122.42,120.51,120.6,64300.0
2007-08-31 10:30:00,120.76,120.93,119.9,119.9,64000.0,120.76,120.93,119.9,119.9,64000.0
2007-08-31 11:00:00,120.0,120.38,119.77,120.35,41900.0,120.0,120.38,119.77,120.35,41900.0
2007-08-31 11:30:00,120.35,120.86,120.25,120.82,22200.0,120.35,120.86,120.25,120.82,22200.0
2007-08-31 12:00:00,120.89,121.45,120.66,121.45,24700.0,120.89,121.45,120.66,121.45,24700.0
2007-08-31 12:30:00,121.49,121.74,121.45,121.73,20600.0,121.49,121.74,121.45,121.73,20600.0
2007-08-31 13:00:00,121.76,121.95,121.58,121.87,18300.0,121.76,121.95,121.58,121.87,18300.0
2007-08-31 13:30:00,121.84,121.85,121.39,121.58,24100.0,121.84,121.85,121.39,121.58,24100.0
2007-08-31 14:00:00,121.55,121.84,121.52,121.76,26200.0,121.55,121.84,121.52,121.76,26200.0
2007-08-31 14:30:00,121.74,121.97,121.56,121.59,35000.0,121.74,121.97,121.56,121.59,35000.0
2007-08-31 15:00:00,121.65,121.98,121.62,121.68,31600.0,121.65,121.98,121.62,121.68,31600.0
2007-08-31 15:30:00,121.7,122.4,121.29,121.3,85900.0,121.7,122.4,121.29,121.3,85900.0
2007-09-04 09:30:00,121.19,121.21,119.78,120.15,86900.0,121.19,121.21,119.78,120.15,86900.0
2007-09-04 10:00:00,120.15,120.78,120.07,120.6,61400.0,120.15,120.78,120.07,120.6,61400.0
2007-09-04 10:30:00,120.63,120.68,120.22,120.3,51800.0,120.63,120.68,120.22,120.3,51800.0
2007-09-04 11:00:00,120.3,120.5,119.94,120.36,42300.0,120.3,120.5,119.94,120.36,42300.0
2007-09-04 11:30:00,120.33,120.48,120.1,120.1,76700.0,120.33,120.48,120.1,120.1,76700.0
2007-09-04 12:00:00,120.08,120.11,119.46,119.95,59000.0,120.08,120.11,119.46,119.95,59000.0
2007-09-04 12:30:00,119.95,120.0,119.4,119.44,55500.0,119.95,120.0,119.4,119.44,55500.0
2007-09-04 13:00:00,119.45,119.9,119.38,119.63,53200.0,119.45,119.9,119.38,119.63,53200.0
2007-09-04 13:30:00,119.64,119.69,119.15,119.29,55200.0,119.64,119.69,119.15,119.29,55200.0
2007-09-04 14:00:00,119.29,119.86,119.2,119.65,34500.0,119.29,119.86,119.2,119.65,34500.0
2007-09-04 14:30:00,119.67,119.97,119.59,119.59,50700.0,119.67,119.97,119.59,119.59,50700.0
2007-09-04 15:00:00,119.62,119.93,119.62,119.83,58700.0,119.62,119.93,119.62,119.83,58700.0
2007-09-04 15:30:00,119.84,119.88,118.69,119.06,107700.0,119.84,119.88,118.69,119.06,107700.0
2007-09-05 09:30:00,117.85,117.97,116.25,116.76,112700.0,117.85,117.97,116.25,116.76,112700.0
2007-09-05 10:00:00,116.65,117.15,116.31,116.78,105900.0,116.65,117.15,116.31,116.78,105900.0
2007-09-05 10:30:00,116.82,116.84,115.77,115.9,75000.0,116.82,116.84,115.77,115.9,75000.0
2007-09-05 11:00:00,115.86,116.05,115.39,115.52,83300.0,115.86,116.05,115.39,115.52,83300.0
2007-09-05 11:30:00,115.52,116.12,114.65,115.92,155300.0,115.52,116.12,114.65,115.92,155300.0
2007-09-05 12:00:00,115.89,116.19,115.62,115.99,68600.0,115.89,116.19,115.62,115.99,68600.0
2007-09-05 12:30:00,115.99,116.0,115.29,115.99,77500.0,115.99,116.0,115.29,115.99,77500.0
2007-09-05 13:00:00,115.97,116.09,115.45,115.49,60800.0,115.97,116.09,115.45,115.49,60800.0
2007-09-05 13:30:00,115.49,116.22,115.16,116.11,58400.0,115.49,116.22,115.16,116.11,58400.0
2007-09-05 14:00:00,116.16,116.37,115.21,115.35,64400.0,116.16,116.37,115.21,115.35,64400.0
2007-09-05 14:30:00,115.27,115.65,115.19,115.48,51400.0,115.27,115.65,115.19,115.48,51400.0
2007-09-05 15:00:00,115.48,115.53,114.85,114.99,87300.0,115.48,115.53,114.85,114.99,87300.0
2007-09-05 15:30:00,114.99,115.2,114.21,114.48,230600.0,114.99,115.2,114.21,114.48,230600.0
2007-09-06 09:30:00,115.05,115.5,114.51,114.58,66000.0,115.05,115.5,114.51,114.58,66000.0
2007-09-06 10:00:00,114.62,114.64,113.23,113.79,114900.0,114.62,114.64,113.23,113.79,114900.0
2007-09-06 10:30:00,113.82,113.82,112.97,113.54,98500.0,113.82,113.82,112.97,113.54,98500.0
2007-09-06 11:00:00,113.57,114.14,113.47,114.03,77300.0,113.57,114.14,113.47,114.03,77300.0
2007-09-06 11:30:00,114.03,114.77,114.02,114.5,66000.0,114.03,114.77,114.02,114.5,66000.0
2007-09-06 12:00:00,114.61,115.31,114.53,115.04,31800.0,114.61,115.31,114.53,115.04,31800.0
2007-09-06 12:30:00,115.06,115.12,114.6,114.99,65200.0,115.06,115.12,114.6,114.99,65200.0
2007-09-06 13:00:00,115.0,115.2,114.62,114.97,30600.0,115.0,115.2,114.62,114.97,30600.0
2007-09-06 13:30:00,114.97,115.25,114.81,115.2,19200.0,114.97,115.25,114.81,115.2,19200.0
2007-09-06 14:00:00,115.2,115.32,114.91,115.13,29400.0,115.2,115.32,114.91,115.13,29400.0
2007-09-06 14:30:00,115.02,115.19,114.81,115.15,35200.0,115.02,115.19,114.81,115.15,35200.0
2007-09-06 15:00:00,115.16,115.48,115.13,115.42,69300.0,115.16,115.48,115.13,115.42,69300.0
2007-09-06 15:30:00,115.43,115.46,114.6,114.75,104600.0,115.43,115.46,114.6,114.75,104600.0
2007-09-07 09:30:00,113.3,113.52,112.37,112.78,130400.0,113.3,113.52,112.37,112.78,130400.0
2007-09-07 10:00:00,112.8,113.1,112.45,113.0,95700.0,112.8,113.1,112.45,113.0,95700.0
2007-09-07 10:30:00,113.0,113.13,112.58,112.89,57000.0,113.0,113.13,112.58,112.89,57000.0
2007-09-07 11:00:00,112.97,113.47,112.56,112.62,50000.0,112.97,113.47,112.56,112.62,50000.0
2007-09-07 11:30:00,112.62,113.0,112.35,113.0,60300.0,112.62,113.0,112.35,113.0,60300.0
2007-09-07 12:00:00,113.06,113.08,112.48,112.88,39100.0,113.06,113.08,112.48,112.88,39100.0
2007-09-07 12:30:00,112.88,112.98,112.68,112.92,31400.0,112.88,112.98,112.68,112.92,31400.0
2007-09-07 13:00:00,112.91,113.35,112.67,112.7,45300.0,112.91,113.35,112.67,112.7,45300.0
2007-09-07 13:30:00,112.67,112.97,112.13,112.19,63800.0,112.67,112.97,112.13,112.19,63800.0
2007-09-07 14:00:00,112.21,112.27,111.9,111.98,73700.0,112.21,112.27,111.9,111.98,73700.0
2007-09-07 14:30:00,111.96,112.24,111.6,111.66,51900.0,111.96,112.24,111.6,111.66,51900.0
2007-09-07 15:00:00,111.63,112.53,111.63,111.89,96400.0,111.63,112.53,111.63,111.89,96400.0
2007-09-07 15:30:00,111.9,112.0,111.37,111.59,176800.0,111.9,112.0,111.37,111.59,176800.0
2007-09-10 09:30:00,112.0,112.39,110.51,110.51,65300.0,112.0,112.39,110.51,110.51,65300.0
2007-09-10 10:00:00,110.51,110.91,109.55,109.59,114300.0,110.51,110.91,109.55,109.59,114300.0
2007-09-10 10:30:00,109.63,109.78,109.17,109.7,78000.0,109.63,109.78,109.17,109.7,78000.0
2007-09-10 11:00:00,109.65,109.67,109.19,109.51,79600.0,109.65,109.67,109.19,109.51,79600.0
2007-09-10 11:30:00,109.44,109.74,109.12,109.35,108700.0,109.44,109.74,109.12,109.35,108700.0
2007-09-10 12:00:00,109.26,109.75,109.03,109.72,43900.0,109.26,109.75,109.03,109.72,43900.0
2007-09-10 12:30:00,109.71,110.09,109.52,110.04,80900.0,109.71,110.09,109.52,110.04,80900.0
2007-09-10 13:00:00,110.05,110.72,109.94,110.57,87100.0,110.05,110.72,109.94,110.57,87100.0
2007-09-10 13:30:00,110.54,111.55,110.52,111.55,83100.0,110.54,111.55,110.52,111.55,83100.0
2007-09-10 14:00:00,111.51,111.6,111.05,111.6,44700.0,111.51,111.6,111.05,111.6,44700.0
2007-09-10 14:30:00,111.59,111.9,111.47,111.62,71500.0,111.59,111.9,111.47,111.62,71500.0
2007-09-10 15:00:00,111.62,111.97,111.41,111.42,105100.0,111.62,111.97,111.41,111.42,105100.0
2007-09-10 15:30:00,111.46,111.49,110.49,110.51,147500.0,111.46,111.49,110.49,110.51,147500.0
2007-09-11 09:30:00,110.43,111.31,110.31,110.83,102900.0,110.43,111.31,110.31,110.83,102900.0
2007-09-11 10:00:00,110.83,111.1,110.45,110.89,61400.0,110.83,111.1,110.45,110.89,61400.0
2007-09-11 10:30:00,110.86,110.87,110.47,110.68,55500.0,110.86,110.87,110.47,110.68,55500.0
2007-09-11 11:00:00,110.73,111.13,110.59,111.05,43800.0,110.73,111.13,110.59,111.05,43800.0
2007-09-11 11:30:00,111.09,111.35,110.94,110.96,65600.0,111.09,111.35,110.94,110.96,65600.0
2007-09-11 12:00:00,110.96,111.07,110.8,110.96,25400.0,110.96,111.07,110.8,110.96,25400.0
2007-09-11 12:30:00,110.94,111.04,110.42,110.63,38500.0,110.94,111.04,110.42,110.63,38500.0
2007-09-11 13:00:00,110.61,110.65,110.07,110.47,40000.0,110.61,110.65,110.07,110.47,40000.0
2007-09-11 13:30:00,110.47,110.8,110.43,110.64,53900.0,110.47,110.8,110.43,110.64,53900.0
2007-09-11 14:00:00,110.61,111.25,110.57,111.08,55400.0,110.61,111.25,110.57,111.08,55400.0
2007-09-11 14:30:00,111.09,111.14,110.49,110.6,79000.0,111.09,111.14,110.49,110.6,79000.0
2007-09-11 15:00:00,110.63,110.98,110.52,110.89,92100.0,110.63,110.98,110.52,110.89,92100.0
2007-09-11 15:30:00,110.86,110.92,110.39,110.77,124500.0,110.86,110.92,110.39,110.77,124500.0
2007-09-12 09:30:00,110.5,110.93,109.77,110.34,66200.0,110.5,110.93,109.77,110.34,66200.0
2007-09-12 10:00:00,110.26,110.64,110.2,110.31,54100.0,110.26,110.64,110.2,110.31,54100.0
2007-09-12 10:30:00,110.27,110.33,109.82,110.02,64600.0,110.27,110.33,109.82,110.02,64600.0
2007-09-12 11:00:00,110.03,110.65,110.0,110.45,117500.0,110.03,110.65,110.0,110.45,117500.0
2007-09-12 11:30:00,110.42,110.46,109.86,109.88,78600.0,110.42,110.46,109.86,109.88,78600.0
2007-09-12 12:00:00,109.88,109.89,109.26,109.5,86300.0,109.88,109.89,109.26,109.5,86300.0
2007-09-12 12:30:00,109.48,109.61,109.21,109.25,51600.0,109.48,109.61,109.21,109.25,51600.0
2007-09-12 13:00:00,109.21,109.24,108.87,109.1,48900.0,109.21,109.24,108.87,109.1,48900.0
2007-09-12 13:30:00,109.1,109.25,108.97,109.01,100500.0,109.1,109.25,108.97,109.01,100500.0
2007-09-12 14:00:00,109.01,109.56,108.91,109.1,60600.0,109.01,109.56,108.91,109.1,60600.0
2007-09-12 14:30:00,109.07,109.19,108.8,109.08,71400.0,109.07,109.19,108.8,109.08,71400.0
2007-09-12 15:00:00,109.06,109.1,108.27,108.28,123800.0,109.06,109.1,108.27,108.28,123800.0
2007-09-12 15:30:00,108.28,108.52,108.07,108.26,198100.0,108.28,108.52,108.07,108.26,198100.0
2007-09-13 09:30:00,108.45,109.5,108.4,108.97,61700.0,108.45,109.5,108.4,108.97,61700.0
2007-09-13 10:00:00,108.93,109.39,108.62,109.25,57400.0,108.93,109.39,108.62,109.25,57400.0
2007-09-13 10:30:00,109.29,109.7,109.24,109.51,57600.0,109.29,109.7,109.24,109.51,57600.0
2007-09-13 11:00:00,109.47,109.65,109.4,109.6,90300.0,109.47,109.65,109.4,109.6,90300.0
2007-09-13 11:30:00,109.57,109.65,109.49,109.54,46600.0,109.57,109.65,109.49,109.54,46600.0
2007-09-13 12:00:00,109.53,109.58,109.22,109.29,42900.0,109.53,109.58,109.22,109.29,42900.0
2007-09-13 12:30:00,109.29,109.43,109.24,109.35,53700.0,109.29,109.43,109.24,109.35,53700.0
2007-09-13 13:00:00,109.35,109.7,109.22,109.53,73900.0,109.35,109.7,109.22,109.53,73900.0
2007-09-13 13:30:00,109.57,110.61,109.55,109.69,72900.0,109.57,110.61,109.55,109.69,72900.0
2007-09-13 14:00:00,109.66,109.66,109.31,109.39,61800.0,109.66,109.66,109.31,109.39,61800.0
2007-09-13 14:30:00,109.39,109.49,109.16,109.21,61500.0,109.39,109.49,109.16,109.21,61500.0
2007-09-13 15:00:00,109.19,109.43,108.56,108.67,130700.0,109.19,109.43,108.56,108.67,130700.0
2007-09-13 15:30:00,108.68,109.12,108.36,109.12,176600.0,108.68,109.12,108.36,109.12,176600.0
2007-09-14 09:30:00,108.52,108.72,107.6,108.29,46100.0,108.52,108.72,107.6,108.29,46100.0
2007-09-14 10:00:00,108.18,109.13,108.09,108.99,41900.0,108.18,109.13,108.09,108.99,41900.0
2007-09-14 10:30:00,109.09,109.91,109.07,109.57,66100.0,109.09,109.91,109.07,109.57,66100.0
2007-09-14 11:00:00,109.57,109.73,109.26,109.62,46400.0,109.57,109.73,109.26,109.62,46400.0
2007-09-14 11:30:00,109.63,109.7,109.45,109.54,47200.0,109.63,109.7,109.45,109.54,47200.0
2007-09-14 12:00:00,109.59,109.63,109.18,109.4,43200.0,109.59,109.63,109.18,109.4,43200.0
2007-09-14 12:30:00,109.35,110.11,109.31,110.04,41200.0,109.35,110.11,109.31,110.04,41200.0
2007-09-14 13:00:00,110.04,110.39,109.86,110.36,38500.0,110.04,110.39,109.86,110.36,38500.0
2007-09-14 13:30:00,110.31,110.4,109.46,110.3,57200.0,110.31,110.4,109.46,110.3,57200.0
2007-09-14 14:00:00,110.31,111.05,109.46,110.61,93200.0,110.31,111.05,109.46,110.61,93200.0
2007-09-14 14:30:00,110.6,110.69,109.63,109.68,43900.0,110.6,110.69,109.63,109.68,43900.0
2007-09-14 15:00:00,109.7,110.05,109.67,110.0,72000.0,109.7,110.05,109.67,110.0,72000.0
2007-09-14 15:30:00,110.0,110.43,109.78,109.91,125500.0,110.0,110.43,109.78,109.91,125500.0
2007-09-17 09:30:00,109.25,109.88,108.86,109.64,76000.0,109.25,109.88,108.86,109.64,76000.0
2007-09-17 10:00:00,109.65,109.8,109.24,109.35,78300.0,109.65,109.8,109.24,109.35,78300.0
2007-09-17 10:30:00,109.36,109.43,108.86,109.02,84400.0,109.36,109.43,108.86,109.02,84400.0
2007-09-17 11:00:00,108.99,109.07,108.1,108.28,57300.0,108.99,109.07,108.1,108.28,57300.0
2007-09-17 11:30:00,108.2,108.53,107.8,108.5,45300.0,108.2,108.53,107.8,108.5,45300.0
2007-09-17 12:00:00,108.5,108.93,108.43,108.93,24200.0,108.5,108.93,108.43,108.93,24200.0
2007-09-17 12:30:00,108.95,108.98,108.77,108.91,20700.0,108.95,108.98,108.77,108.91,20700.0
2007-09-17 13:00:00,108.89,109.03,108.81,109.01,30700.0,108.89,109.03,108.81,109.01,30700.0
2007-09-17 13:30:00,109.03,109.09,108.85,108.95,39400.0,109.03,109.09,108.85,108.95,39400.0
2007-09-17 14:00:00,108.93,109.1,108.31,108.89,52800.0,108.93,109.1,108.31,108.89,52800.0
2007-09-17 14:30:00,108.89,109.05,108.71,108.85,46500.0,108.89,109.05,108.71,108.85,46500.0
2007-09-17 15:00:00,108.85,108.85,108.47,108.47,64900.0,108.85,108.85,108.47,108.47,64900.0
2007-09-17 15:30:00,108.47,108.9,108.31,108.48,138100.0,108.47,108.9,108.31,108.48,138100.0
2007-09-18 09:30:00,107.1,110.56,107.1,109.23,274500.0,107.1,110.56,107.1,109.23,274500.0
2007-09-18 10:00:00,109.23,109.88,108.78,109.75,113100.0,109.23,109.88,108.78,109.75,113100.0
2007-09-18 10:30:00,109.73,111.15,109.62,110.26,117500.0,109.73,111.15,109.62,110.26,117500.0
2007-09-18 11:00:00,110.2,110.78,109.85,110.58,83400.0,110.2,110.78,109.85,110.58,83400.0
2007-09-18 11:30:00,110.6,110.88,110.29,110.68,48300.0,110.6,110.88,110.29,110.68,48300.0
2007-09-18 12:00:00,110.68,110.8,110.05,110.66,48600.0,110.68,110.8,110.05,110.66,48600.0
2007-09-18 12:30:00,110.71,111.29,110.7,111.04,58600.0,110.71,111.29,110.7,111.04,58600.0
2007-09-18 13:00:00,111.05,111.18,110.57,110.7,45200.0,111.05,111.18,110.57,110.7,45200.0
2007-09-18 13:30:00,110.7,111.09,110.7,111.06,58600.0,110.7,111.09,110.7,111.06,58600.0
2007-09-18 14:00:00,111.05,113.33,110.69,112.9,181700.0,111.05,113.33,110.69,112.9,181700.0
2007-09-18 14:30:00,112.9,113.67,111.51,111.86,165900.0,112.9,113.67,111.51,111.86,165900.0
2007-09-18 15:00:00,112.0,112.99,111.67,112.86,203500.0,112.0,112.99,111.67,112.86,203500.0
2007-09-18 15:30:00,112.84,113.2,112.16,113.08,261200.0,112.84,113.2,112.16,113.08,261200.0
2007-09-19 09:30:00,115.65,117.09,115.0,115.87,186900.0,115.65,117.09,115.0,115.87,186900.0
2007-09-19 10:00:00,115.88,116.14,115.77,115.99,92900.0,115.88,116.14,115.77,115.99,92900.0
2007-09-19 10:30:00,115.98,116.12,115.84,115.96,70500.0,115.98,116.12,115.84,115.96,70500.0
2007-09-19 11:00:00,116.0,116.04,115.3,115.87,70500.0,116.0,116.04,115.3,115.87,70500.0
2007-09-19 11:30:00,115.91,115.97,115.55,115.67,55000.0,115.91,115.97,115.55,115.67,55000.0
2007-09-19 12:00:00,115.66,115.75,115.54,115.64,34700.0,115.66,115.75,115.54,115.64,34700.0
2007-09-19 12:30:00,115.64,115.64,115.05,115.45,42200.0,115.64,115.64,115.05,115.45,42200.0
2007-09-19 13:00:00,115.44,115.45,114.78,114.9,38400.0,115.44,115.45,114.78,114.9,38400.0
2007-09-19 13:30:00,114.88,114.9,114.34,114.36,60700.0,114.88,114.9,114.34,114.36,60700.0
2007-09-19 14:00:00,114.39,114.39,112.98,113.67,76500.0,114.39,114.39,112.98,113.67,76500.0
2007-09-19 14:30:00,113.66,114.03,113.43,113.91,45300.0,113.66,114.03,113.43,113.91,45300.0
2007-09-19 15:00:00,113.88,115.18,113.75,114.86,84800.0,113.88,115.18,113.75,114.86,84800.0
2007-09-19 15:30:00,114.88,114.9,113.95,114.54,159400.0,114.88,114.9,113.95,114.54,159400.0
2007-09-20 09:30:00,114.85,115.72,114.16,115.55,89300.0,114.85,115.72,114.16,115.55,89300.0
2007-09-20 10:00:00,115.48,115.56,114.52,115.33,83100.0,115.48,115.56,114.52,115.33,83100.0
2007-09-20 10:30:00,115.35,115.42,114.52,114.66,48800.0,115.35,115.42,114.52,114.66,48800.0
2007-09-20 11:00:00,114.67,114.81,114.11,114.27,33100.0,114.67,114.81,114.11,114.27,33100.0
2007-09-20 11:30:00,114.29,114.45,113.41,113.48,59600.0,114.29,114.45,113.41,113.48,59600.0
2007-09-20 12:00:00,113.5,114.07,113.48,113.8,65700.0,113.5,114.07,113.48,113.8,65700.0
2007-09-20 12:30:00,113.8,113.86,113.66,113.75,35100.0,113.8,113.86,113.66,113.75,35100.0
2007-09-20 13:00:00,113.73,113.88,113.54,113.61,19700.0,113.73,113.88,113.54,113.61,19700.0
2007-09-20 13:30:00,113.66,113.98,113.64,113.88,37200.0,113.66,113.98,113.64,113.88,37200.0
2007-09-20 14:00:00,113.86,113.94,113.43,113.63,28300.0,113.86,113.94,113.43,113.63,28300.0
2007-09-20 14:30:00,113.61,113.61,113.07,113.07,45700.0,113.61,113.61,113.07,113.07,45700.0
2007-09-20 15:00:00,113.1,113.81,112.79,113.69,68000.0,113.1,113.81,112.79,113.69,68000.0
2007-09-20 15:30:00,113.68,114.22,113.56,113.78,91600.0,113.68,114.22,113.56,113.78,91600.0
2007-09-21 09:30:00,113.97,114.09,112.44,113.38,225600.0,113.97,114.09,112.44,113.38,225600.0
2007-09-21 10:00:00,113.38,113.62,113.2,113.52,30600.0,113.38,113.62,113.2,113.52,30600.0
2007-09-21 10:30:00,113.54,114.22,113.37,113.89,37600.0,113.54,114.22,113.37,113.89,37600.0
2007-09-21 11:00:00,113.94,114.08,113.75,114.08,35300.0,113.94,114.08,113.75,114.08,35300.0
2007-09-21 11:30:00,114.08,114.08,113.72,113.76,36800.0,114.08,114.08,113.72,113.76,36800.0
2007-09-21 12:00:00,113.78,113.78,113.32,113.45,53200.0,113.78,113.78,113.32,113.45,53200.0
2007-09-21 12:30:00,113.44,113.59,113.3,113.35,52100.0,113.44,113.59,113.3,113.35,52100.0
2007-09-21 13:00:00,113.36,113.58,113.36,113.52,33400.0,113.36,113.58,113.36,113.52,33400.0
2007-09-21 13:30:00,113.53,114.03,113.42,113.54,47400.0,113.53,114.03,113.42,113.54,47400.0
2007-09-21 14:00:00,113.52,113.65,113.39,113.57,27400.0,113.52,113.65,113.39,113.57,27400.0
2007-09-21 14:30:00,113.57,113.85,113.57,113.74,42600.0,113.57,113.85,113.57,113.74,42600.0
2007-09-21 15:00:00,113.7,114.03,113.65,113.71,56400.0,113.7,114.03,113.65,113.71,56400.0
2007-09-21 15:30:00,113.75,114.11,113.68,113.7,78600.0,113.75,114.11,113.68,113.7,78600.0
2007-09-24 09:30:00,113.51,115.0,113.51,114.7,53300.0,113.51,115.0,113.51,114.7,53300.0
2007-09-24 10:00:00,114.69,115.05,114.22,115.05,48900.0,114.69,115.05,114.22,115.05,48900.0
2007-09-24 10:30:00,115.15,115.38,114.71,114.95,46600.0,115.15,115.38,114.71,114.95,46600.0
2007-09-24 11:00:00,114.96,115.44,114.88,115.07,32700.0,114.96,115.44,114.88,115.07,32700.0
2007-09-24 11:30:00,115.04,115.44,115.0,115.37,41800.0,115.04,115.44,115.0,115.37,41800.0
2007-09-24 12:00:00,115.37,115.7,115.2,115.37,25100.0,115.37,115.7,115.2,115.37,25100.0
2007-09-24 12:30:00,115.42,115.5,114.84,114.93,46900.0,115.42,115.5,114.84,114.93,46900.0
2007-09-24 13:00:00,114.93,115.01,114.53,114.54,24100.0,114.93,115.01,114.53,114.54,24100.0
2007-09-24 13:30:00,114.51,114.89,114.32,114.87,46800.0,114.51,114.89,114.32,114.87,46800.0
2007-09-24 14:00:00,114.85,115.0,114.61,114.64,46200.0,114.85,115.0,114.61,114.64,46200.0
2007-09-24 14:30:00,114.62,115.26,114.6,115.25,63100.0,114.62,115.26,114.6,115.25,63100.0
2007-09-24 15:00:00,115.21,115.79,115.11,115.71,76300.0,115.21,115.79,115.11,115.71,76300.0
2007-09-24 15:30:00,115.72,115.77,114.99,115.38,129300.0,115.72,115.77,114.99,115.38,129300.0
2007-09-25 09:30:00,114.8,114.84,113.48,113.61,67600.0,114.8,114.84,113.48,113.61,67600.0
2007-09-25 10:00:00,113.5,113.57,112.27,112.55,99400.0,113.5,113.57,112.27,112.55,99400.0
2007-09-25 10:30:00,112.54,113.0,112.38,112.7,40000.0,112.54,113.0,112.38,112.7,40000.0
2007-09-25 11:00:00,112.65,112.78,112.31,112.31,35900.0,112.65,112.78,112.31,112.31,35900.0
2007-09-25 11:30:00,112.32,112.44,112.01,112.2,41200.0,112.32,112.44,112.01,112.2,41200.0
2007-09-25 12:00:00,112.23,112.33,112.07,112.3,29300.0,112.23,112.33,112.07,112.3,29300.0
2007-09-25 12:30:00,112.25,112.66,112.09,112.66,98800.0,112.25,112.66,112.09,112.66,98800.0
2007-09-25 13:00:00,112.63,113.0,112.63,112.85,24300.0,112.63,113.0,112.63,112.85,24300.0
2007-09-25 13:30:00,112.88,113.3,112.76,113.25,51700.0,112.88,113.3,112.76,113.25,51700.0
2007-09-25 14:00:00,113.31,113.62,113.07,113.37,41300.0,113.31,113.62,113.07,113.37,41300.0
2007-09-25 14:30:00,113.36,113.59,113.24,113.59,41000.0,113.36,113.59,113.24,113.59,41000.0
2007-09-25 15:00:00,113.58,113.72,113.32,113.68,40100.0,113.58,113.72,113.32,113.68,40100.0
2007-09-25 15:30:00,113.65,113.95,113.49,113.83,92900.0,113.65,113.95,113.49,113.83,92900.0
2007-09-26 09:30:00,114.06,114.93,113.85,114.3,43600.0,114.06,114.93,113.85,114.3,43600.0
2007-09-26 10:00:00,114.2,114.45,114.07,114.1,25200.0,114.2,114.45,114.07,114.1,25200.0
2007-09-26 10:30:00,114.18,114.26,113.49,113.77,36600.0,114.18,114.26,113.49,113.77,36600.0
2007-09-26 11:00:00,113.72,114.11,113.49,113.75,52400.0,113.72,114.11,113.49,113.75,52400.0
2007-09-26 11:30:00,113.67,114.15,113.67,114.12,26300.0,113.67,114.15,113.67,114.12,26300.0
2007-09-26 12:00:00,114.15,114.5,113.98,114.46,22900.0,114.15,114.5,113.98,114.46,22900.0
2007-09-26 12:30:00,114.44,114.45,113.6,113.69,19100.0,114.44,114.45,113.6,113.69,19100.0
2007-09-26 13:00:00,113.7,113.88,113.68,113.82,15800.0,113.7,113.88,113.68,113.82,15800.0
2007-09-26 13:30:00,113.82,113.82,113.4,113.43,38600.0,113.82,113.82,113.4,113.43,38600.0
2007-09-26 14:00:00,113.49,113.6,113.26,113.34,45100.0,113.49,113.6,113.26,113.34,45100.0
2007-09-26 14:30:00,113.31,113.75,113.14,113.61,61000.0,113.31,113.75,113.14,113.61,61000.0
2007-09-26 15:00:00,113.6,115.1,113.59,115.02,159900.0,113.6,115.1,113.59,115.02,159900.0
2007-09-26 15:30:00,115.05,115.06,114.4,114.51,104600.0,115.05,115.06,114.4,114.51,104600.0
2007-09-27 09:30:00,114.79,116.0,114.79,115.5,75200.0,114.79,116.0,114.79,115.5,75200.0
2007-09-27 10:00:00,115.47,115.7,115.15,115.18,52700.0,115.47,115.7,115.15,115.18,52700.0
2007-09-27 10:30:00,115.18,115.44,115.13,115.23,63200.0,115.18,115.44,115.13,115.23,63200.0
2007-09-27 11:00:00,115.28,115.28,114.89,115.13,52100.0,115.28,115.28,114.89,115.13,52100.0
2007-09-27 11:30:00,115.07,115.29,115.01,115.16,33000.0,115.07,115.29,115.01,115.16,33000.0
2007-09-27 12:00:00,115.2,115.28,115.03,115.14,28600.0,115.2,115.28,115.03,115.14,28600.0
2007-09-27 12:30:00,115.07,115.09,114.85,114.99,36000.0,115.07,115.09,114.85,114.99,36000.0
2007-09-27 13:00:00,115.0,115.16,114.84,114.87,38500.0,115.0,115.16,114.84,114.87,38500.0
2007-09-27 13:30:00,114.89,115.14,114.65,115.04,38700.0,114.89,115.14,114.65,115.04,38700.0
2007-09-27 14:00:00,115.03,115.24,114.92,115.14,32500.0,115.03,115.24,114.92,115.14,32500.0
2007-09-27 14:30:00,115.15,115.36,114.89,115.28,52100.0,115.15,115.36,114.89,115.28,52100.0
2007-09-27 15:00:00,115.33,115.5,115.22,115.4,82900.0,115.33,115.5,115.22,115.4,82900.0
2007-09-27 15:30:00,115.43,115.48,115.1,115.35,88600.0,115.43,115.48,115.1,115.35,88600.0
2007-09-28 09:30:00,115.8,116.19,115.51,115.51,53600.0,115.8,116.19,115.51,115.51,53600.0
2007-09-28 10:00:00,115.5,115.86,115.29,115.29,52600.0,115.5,115.86,115.29,115.29,52600.0
2007-09-28 10:30:00,115.29,115.55,115.03,115.5,29900.0,115.29,115.55,115.03,115.5,29900.0
2007-09-28 11:00:00,115.5,116.0,115.5,115.86,28600.0,115.5,116.0,115.5,115.86,28600.0
2007-09-28 11:30:00,115.86,115.86,115.56,115.74,35400.0,115.86,115.86,115.56,115.74,35400.0
2007-09-28 12:00:00,115.7,115.79,115.61,115.78,20700.0,115.7,115.79,115.61,115.78,20700.0
2007-09-28 12:30:00,115.78,115.88,115.5,115.71,18500.0,115.78,115.88,115.5,115.71,18500.0
2007-09-28 13:00:00,115.74,115.78,115.49,115.77,32900.0,115.74,115.78,115.49,115.77,32900.0
2007-09-28 13:30:00,115.77,115.81,115.33,115.35,54200.0,115.77,115.81,115.33,115.35,54200.0
2007-09-28 14:00:00,115.34,115.65,115.33,115.56,59300.0,115.34,115.65,115.33,115.56,59300.0
2007-09-28 14:30:00,115.57,115.66,115.29,115.5,51300.0,115.57,115.66,115.29,115.5,51300.0
2007-09-28 15:00:00,115.49,115.86,115.39,115.78,84300.0,115.49,115.86,115.39,115.78,84300.0
2007-09-28 15:30:00,115.75,116.1,115.69,116.04,140600.0,115.75,116.1,115.69,116.04,140600.0
2007-10-01 09:30:00,115.9,116.7,115.72,116.61,90500.0,115.9,116.7,115.72,116.61,90500.0
2007-10-01 10:00:00,116.64,117.21,116.44,116.44,69800.0,116.64,117.21,116.44,116.44,69800.0
2007-10-01 10:30:00,116.48,116.52,116.1,116.13,80200.0,116.48,116.52,116.1,116.13,80200.0
2007-10-01 11:00:00,116.13,116.24,115.98,115.98,78600.0,116.13,116.24,115.98,115.98,78600.0
2007-10-01 11:30:00,116.02,116.09,115.69,115.84,41800.0,116.02,116.09,115.69,115.84,41800.0
2007-10-01 12:00:00,115.86,116.06,115.83,115.94,80300.0,115.86,116.06,115.83,115.94,80300.0
2007-10-01 12:30:00,115.96,116.17,115.96,116.15,57200.0,115.96,116.17,115.96,116.15,57200.0
2007-10-01 13:00:00,116.17,116.39,116.15,116.39,68200.0,116.17,116.39,116.15,116.39,68200.0
2007-10-01 13:30:00,116.39,116.4,116.09,116.17,57200.0,116.39,116.4,116.09,116.17,57200.0
2007-10-01 14:00:00,116.17,116.31,116.16,116.27,55500.0,116.17,116.31,116.16,116.27,55500.0
2007-10-01 14:30:00,116.24,116.38,116.16,116.23,73100.0,116.24,116.38,116.16,116.23,73100.0
2007-10-01 15:00:00,116.27,116.68,116.24,116.57,98300.0,116.27,116.68,116.24,116.57,98300.0
2007-10-01 15:30:00,116.58,116.75,116.31,116.62,114200.0,116.58,116.75,116.31,116.62,114200.0
2007-10-02 09:30:00,116.9,117.44,116.63,117.23,94900.0,116.9,117.44,116.63,117.23,94900.0
2007-10-02 10:00:00,117.17,119.82,117.13,119.71,228700.0,117.17,119.82,117.13,119.71,228700.0
2007-10-02 10:30:00,119.8,119.89,118.78,118.87,102400.0,119.8,119.89,118.78,118.87,102400.0
2007-10-02 11:00:00,118.85,119.34,118.83,119.25,78600.0,118.85,119.34,118.83,119.25,78600.0
2007-10-02 11:30:00,119.17,119.33,118.92,119.14,65900.0,119.17,119.33,118.92,119.14,65900.0
2007-10-02 12:00:00,119.18,119.22,118.85,118.87,70200.0,119.18,119.22,118.85,118.87,70200.0
2007-10-02 12:30:00,118.85,118.89,118.26,118.49,65300.0,118.85,118.89,118.26,118.49,65300.0
2007-10-02 13:00:00,118.47,118.59,118.09,118.23,53300.0,118.47,118.59,118.09,118.23,53300.0
2007-10-02 13:30:00,118.2,118.51,118.13,118.46,43500.0,118.2,118.51,118.13,118.46,43500.0
2007-10-02 14:00:00,118.47,118.56,118.28,118.53,43400.0,118.47,118.56,118.28,118.53,43400.0
2007-10-02 14:30:00,118.54,118.68,118.35,118.63,47000.0,118.54,118.68,118.35,118.63,47000.0
2007-10-02 15:00:00,118.64,118.7,118.41,118.68,51300.0,118.64,118.7,118.41,118.68,51300.0
2007-10-02 15:30:00,118.69,119.49,118.49,119.31,189300.0,118.69,119.49,118.49,119.31,189300.0
2007-10-03 09:30:00,118.65,119.29,118.65,119.09,117900.0,118.65,119.29,118.65,119.09,117900.0
2007-10-03 10:00:00,119.12,121.5,119.06,121.48,95800.0,119.12,121.5,119.06,121.48,95800.0
2007-10-03 10:30:00,121.47,121.8,120.78,121.61,129500.0,121.47,121.8,120.78,121.61,129500.0
2007-10-03 11:00:00,121.61,121.7,121.52,121.66,83000.0,121.61,121.7,121.52,121.66,83000.0
2007-10-03 11:30:00,121.67,122.29,121.61,122.12,99700.0,121.67,122.29,121.61,122.12,99700.0
2007-10-03 12:00:00,122.1,122.25,121.94,122.2,68500.0,122.1,122.25,121.94,122.2,68500.0
2007-10-03 12:30:00,122.2,122.22,121.84,122.03,51000.0,122.2,122.22,121.84,122.03,51000.0
2007-10-03 13:00:00,122.0,122.23,121.74,121.81,53300.0,122.0,122.23,121.74,121.81,53300.0
2007-10-03 13:30:00,121.83,122.18,121.55,121.62,77600.0,121.83,122.18,121.55,121.62,77600.0
2007-10-03 14:00:00,121.58,121.62,121.13,121.56,150100.0,121.58,121.62,121.13,121.56,150100.0
2007-10-03 14:30:00,121.55,121.6,120.68,120.87,73500.0,121.55,121.6,120.68,120.87,73500.0
2007-10-03 15:00:00,120.88,121.8,120.84,121.72,77000.0,120.88,121.8,120.84,121.72,77000.0
2007-10-03 15:30:00,121.72,122.06,121.57,121.86,148300.0,121.72,122.06,121.57,121.86,148300.0
2007-10-04 09:30:00,122.02,122.23,120.65,120.95,69400.0,122.02,122.23,120.65,120.95,69400.0
2007-10-04 10:00:00,120.99,121.38,120.94,120.97,36300.0,120.99,121.38,120.94,120.97,36300.0
2007-10-04 10:30:00,120.94,121.5,120.94,121.31,37500.0,120.94,121.5,120.94,121.31,37500.0
2007-10-04 11:00:00,121.35,121.66,121.0,121.0,35000.0,121.35,121.66,121.0,121.0,35000.0
2007-10-04 11:30:00,121.01,121.36,120.76,120.85,37900.0,121.01,121.36,120.76,120.85,37900.0
2007-10-04 12:00:00,120.86,120.86,120.65,120.69,29900.0,120.86,120.86,120.65,120.69,29900.0
2007-10-04 12:30:00,120.72,120.99,120.09,120.31,47600.0,120.72,120.99,120.09,120.31,47600.0
2007-10-04 13:00:00,120.33,120.66,120.33,120.43,42600.0,120.33,120.66,120.33,120.43,42600.0
2007-10-04 13:30:00,120.4,120.55,120.03,120.08,46200.0,120.4,120.55,120.03,120.08,46200.0
2007-10-04 14:00:00,120.13,120.55,120.13,120.37,41600.0,120.13,120.55,120.13,120.37,41600.0
2007-10-04 14:30:00,120.32,120.41,119.77,119.98,55700.0,120.32,120.41,119.77,119.98,55700.0
2007-10-04 15:00:00,120.0,120.47,119.9,120.42,70200.0,120.0,120.47,119.9,120.42,70200.0
2007-10-04 15:30:00,120.42,120.66,120.2,120.42,89400.0,120.42,120.66,120.2,120.42,89400.0
2007-10-05 09:30:00,121.85,122.96,121.67,122.87,81500.0,121.85,122.96,121.67,122.87,81500.0
2007-10-05 10:00:00,122.88,122.88,121.9,121.92,58400.0,122.88,122.88,121.9,121.92,58400.0
2007-10-05 10:30:00,121.98,122.44,121.71,122.44,45900.0,121.98,122.44,121.71,122.44,45900.0
2007-10-05 11:00:00,122.45,123.46,122.45,123.25,33600.0,122.45,123.46,122.45,123.25,33600.0
2007-10-05 11:30:00,123.18,123.76,123.05,123.69,45800.0,123.18,123.76,123.05,123.69,45800.0
2007-10-05 12:00:00,123.73,123.95,123.46,123.89,48900.0,123.73,123.95,123.46,123.89,48900.0
2007-10-05 12:30:00,123.94,124.32,123.81,123.94,46600.0,123.94,124.32,123.81,123.94,46600.0
2007-10-05 13:00:00,123.93,124.57,123.74,124.46,59200.0,123.93,124.57,123.74,124.46,59200.0
2007-10-05 13:30:00,124.44,124.99,124.26,124.96,63700.0,124.44,124.99,124.26,124.96,63700.0
2007-10-05 14:00:00,124.96,125.54,124.9,125.47,63200.0,124.96,125.54,124.9,125.47,63200.0
2007-10-05 14:30:00,125.52,125.52,124.97,125.04,44000.0,125.52,125.52,124.97,125.04,44000.0
2007-10-05 15:00:00,125.04,125.28,124.81,125.14,76800.0,125.04,125.28,124.81,125.14,76800.0
2007-10-05 15:30:00,125.16,125.16,124.4,124.42,122600.0,125.16,125.16,124.4,124.42,122600.0
2007-10-08 09:30:00,124.8,125.17,122.66,123.14,69100.0,124.8,125.17,122.66,123.14,69100.0
2007-10-08 10:00:00,123.19,123.85,123.05,123.78,46400.0,123.19,123.85,123.05,123.78,46400.0
2007-10-08 10:30:00,123.78,123.85,123.44,123.52,27100.0,123.78,123.85,123.44,123.52,27100.0
2007-10-08 11:00:00,123.51,123.53,122.86,123.32,45800.0,123.51,123.53,122.86,123.32,45800.0
2007-10-08 11:30:00,123.29,123.95,123.28,123.86,46200.0,123.29,123.95,123.28,123.86,46200.0
2007-10-08 12:00:00,123.88,123.9,123.68,123.68,38800.0,123.88,123.9,123.68,123.68,38800.0
2007-10-08 12:30:00,123.7,123.8,123.61,123.72,31300.0,123.7,123.8,123.61,123.72,31300.0
2007-10-08 13:00:00,123.73,123.74,123.57,123.63,34200.0,123.73,123.74,123.57,123.63,34200.0
2007-10-08 13:30:00,123.64,123.7,123.36,123.53,36300.0,123.64,123.7,123.36,123.53,36300.0
2007-10-08 14:00:00,123.53,123.64,123.38,123.4,28900.0,123.53,123.64,123.38,123.4,28900.0
2007-10-08 14:30:00,123.38,123.58,123.02,123.02,44500.0,123.38,123.58,123.02,123.02,44500.0
2007-10-08 15:00:00,123.03,123.5,123.03,123.48,54100.0,123.03,123.5,123.03,123.48,54100.0
2007-10-08 15:30:00,123.48,123.62,123.24,123.39,85100.0,123.48,123.62,123.24,123.39,85100.0
2007-10-09 09:30:00,123.7,123.9,123.31,123.64,29500.0,123.7,123.9,123.31,123.64,29500.0
2007-10-09 10:00:00,123.64,123.64,123.17,123.18,77700.0,123.64,123.64,123.17,123.18,77700.0
2007-10-09 10:30:00,123.18,123.24,122.66,122.98,39200.0,123.18,123.24,122.66,122.98,39200.0
2007-10-09 11:00:00,122.98,123.26,122.77,123.06,28500.0,122.98,123.26,122.77,123.06,28500.0
2007-10-09 11:30:00,123.08,123.33,122.87,123.31,21300.0,123.08,123.33,122.87,123.31,21300.0
2007-10-09 12:00:00,123.28,123.28,122.69,122.82,32000.0,123.28,123.28,122.69,122.82,32000.0
2007-10-09 12:30:00,122.83,122.83,122.54,122.61,31200.0,122.83,122.83,122.54,122.61,31200.0
2007-10-09 13:00:00,122.64,122.75,122.44,122.48,33400.0,122.64,122.75,122.44,122.48,33400.0
2007-10-09 13:30:00,122.48,123.16,122.39,122.96,32000.0,122.48,123.16,122.39,122.96,32000.0
2007-10-09 14:00:00,122.91,123.28,122.27,122.72,72700.0,122.91,123.28,122.27,122.72,72700.0
2007-10-09 14:30:00,122.74,122.75,121.82,121.96,168800.0,122.74,122.75,121.82,121.96,168800.0
2007-10-09 15:00:00,121.96,122.7,121.85,122.56,77900.0,121.96,122.7,121.85,122.56,77900.0
2007-10-09 15:30:00,122.6,123.13,122.48,122.88,72800.0,122.6,123.13,122.48,122.88,72800.0
2007-10-10 09:30:00,122.77,123.5,122.01,122.35,58200.0,122.77,123.5,122.01,122.35,58200.0
2007-10-10 10:00:00,122.35,122.74,121.66,122.12,59900.0,122.35,122.74,121.66,122.12,59900.0
2007-10-10 10:30:00,122.13,122.55,122.0,122.35,42600.0,122.13,122.55,122.0,122.35,42600.0
2007-10-10 11:00:00,122.36,122.97,122.36,122.89,59000.0,122.36,122.97,122.36,122.89,59000.0
2007-10-10 11:30:00,122.87,123.21,122.7,122.84,50200.0,122.87,123.21,122.7,122.84,50200.0
2007-10-10 12:00:00,122.84,123.06,122.8,123.04,31800.0,122.84,123.06,122.8,123.04,31800.0
2007-10-10 12:30:00,123.05,123.13,122.89,122.93,31200.0,123.05,123.13,122.89,122.93,31200.0
2007-10-10 13:00:00,122.93,122.97,122.16,122.19,47200.0,122.93,122.97,122.16,122.19,47200.0
2007-10-10 13:30:00,122.16,122.32,121.99,122.31,46500.0,122.16,122.32,121.99,122.31,46500.0
2007-10-10 14:00:00,122.31,122.55,122.0,122.54,42600.0,122.31,122.55,122.0,122.54,42600.0
2007-10-10 14:30:00,122.54,122.96,122.4,122.87,55300.0,122.54,122.96,122.4,122.87,55300.0
2007-10-10 15:00:00,122.84,123.46,122.84,123.39,71600.0,122.84,123.46,122.84,123.39,71600.0
2007-10-10 15:30:00,123.41,123.5,123.0,123.12,100300.0,123.41,123.5,123.0,123.12,100300.0
2007-10-11 09:30:00,123.95,124.68,123.38,123.46,30300.0,123.95,124.68,123.38,123.46,30300.0
2007-10-11 10:00:00,123.48,123.82,123.03,123.31,62000.0,123.48,123.82,123.03,123.31,62000.0
2007-10-11 10:30:00,123.3,123.99,123.15,123.66,39500.0,123.3,123.99,123.15,123.66,39500.0
2007-10-11 11:00:00,123.7,123.78,123.31,123.7,28100.0,123.7,123.78,123.31,123.7,28100.0
2007-10-11 11:30:00,123.64,123.92,123.49,123.49,16000.0,123.64,123.92,123.49,123.49,16000.0
2007-10-11 12:00:00,123.54,123.94,123.47,123.67,28900.0,123.54,123.94,123.47,123.67,28900.0
2007-10-11 12:30:00,123.68,123.96,123.61,123.68,18800.0,123.68,123.96,123.61,123.68,18800.0
2007-10-11 13:00:00,123.7,123.9,123.57,123.77,24000.0,123.7,123.9,123.57,123.77,24000.0
2007-10-11 13:30:00,123.77,123.9,123.54,123.73,26500.0,123.77,123.9,123.54,123.73,26500.0
2007-10-11 14:00:00,123.73,123.78,122.57,122.99,80100.0,123.73,123.78,122.57,122.99,80100.0
2007-10-11 14:30:00,122.99,123.77,122.38,123.51,101100.0,122.99,123.77,122.38,123.51,101100.0
2007-10-11 15:00:00,123.52,123.58,122.86,123.05,122200.0,123.52,123.58,122.86,123.05,122200.0
2007-10-11 15:30:00,123.05,123.63,122.71,123.37,102300.0,123.05,123.63,122.71,123.37,102300.0
2007-10-12 09:30:00,123.83,125.0,122.82,123.31,52200.0,123.83,125.0,122.82,123.31,52200.0
2007-10-12 10:00:00,123.28,123.7,123.1,123.57,39400.0,123.28,123.7,123.1,123.57,39400.0
2007-10-12 10:30:00,123.61,123.7,123.33,123.63,30900.0,123.61,123.7,123.33,123.63,30900.0
2007-10-12 11:00:00,123.67,124.19,123.62,123.79,37300.0,123.67,124.19,123.62,123.79,37300.0
2007-10-12 11:30:00,123.8,123.98,123.42,123.58,29800.0,123.8,123.98,123.42,123.58,29800.0
2007-10-12 12:00:00,123.6,123.79,123.45,123.68,18900.0,123.6,123.79,123.45,123.68,18900.0
2007-10-12 12:30:00,123.68,123.69,123.36,123.45,23100.0,123.68,123.69,123.36,123.45,23100.0
2007-10-12 13:00:00,123.45,123.46,122.95,123.29,35700.0,123.45,123.46,122.95,123.29,35700.0
2007-10-12 13:30:00,123.38,123.7,123.16,123.27,33100.0,123.38,123.7,123.16,123.27,33100.0
2007-10-12 14:00:00,123.27,123.76,123.26,123.35,34500.0,123.27,123.76,123.26,123.35,34500.0
2007-10-12 14:30:00,123.34,123.5,123.29,123.39,30900.0,123.34,123.5,123.29,123.39,30900.0
2007-10-12 15:00:00,123.41,123.73,123.15,123.45,51200.0,123.41,123.73,123.15,123.45,51200.0
2007-10-12 15:30:00,123.44,123.72,123.3,123.6,60000.0,123.44,123.72,123.3,123.6,60000.0
2007-10-15 09:30:00,123.88,124.68,123.21,123.34,41700.0,123.88,124.68,123.21,123.34,41700.0
2007-10-15 10:00:00,123.44,123.57,122.66,123.05,40400.0,123.44,123.57,122.66,123.05,40400.0
2007-10-15 10:30:00,123.0,123.48,122.96,123.18,50900.0,123.0,123.48,122.96,123.18,50900.0
2007-10-15 11:00:00,123.2,123.27,121.93,122.2,63900.0,123.2,123.27,121.93,122.2,63900.0
2007-10-15 11:30:00,122.19,122.47,121.69,122.26,48800.0,122.19,122.47,121.69,122.26,48800.0
2007-10-15 12:00:00,122.25,122.25,121.75,121.8,32900.0,122.25,122.25,121.75,121.8,32900.0
2007-10-15 12:30:00,121.8,122.05,121.73,122.0,44600.0,121.8,122.05,121.73,122.0,44600.0
2007-10-15 13:00:00,122.01,122.07,121.72,121.91,43600.0,122.01,122.07,121.72,121.91,43600.0
2007-10-15 13:30:00,121.96,122.43,121.72,122.32,42700.0,121.96,122.43,121.72,122.32,42700.0
2007-10-15 14:00:00,122.33,122.38,121.81,122.11,41400.0,122.33,122.38,121.81,122.11,41400.0
2007-10-15 14:30:00,122.2,122.36,121.73,121.78,47100.0,122.2,122.36,121.73,121.78,47100.0
2007-10-15 15:00:00,121.78,122.25,121.72,121.86,69000.0,121.78,122.25,121.72,121.86,69000.0
2007-10-15 15:30:00,121.89,122.49,121.79,122.24,83400.0,121.89,122.49,121.79,122.24,83400.0
2007-10-16 09:30:00,122.02,122.85,120.79,121.47,85300.0,122.02,122.85,120.79,121.47,85300.0
2007-10-16 10:00:00,121.48,122.01,120.97,121.52,50400.0,121.48,122.01,120.97,121.52,50400.0
2007-10-16 10:30:00,121.56,122.35,121.33,122.23,42100.0,121.56,122.35,121.33,122.23,42100.0
2007-10-16 11:00:00,122.19,122.63,122.0,122.63,33500.0,122.19,122.63,122.0,122.63,33500.0
2007-10-16 11:30:00,122.54,122.98,122.3,122.3,30600.0,122.54,122.98,122.3,122.3,30600.0
2007-10-16 12:00:00,122.37,122.37,121.93,121.98,28700.0,122.37,122.37,121.93,121.98,28700.0
2007-10-16 12:30:00,121.98,122.1,121.73,121.79,44000.0,121.98,122.1,121.73,121.79,44000.0
2007-10-16 13:00:00,121.79,121.79,121.07,121.41,44000.0,121.79,121.79,121.07,121.41,44000.0
2007-10-16 13:30:00,121.41,121.83,121.19,121.21,58900.0,121.41,121.83,121.19,121.21,58900.0
2007-10-16 14:00:00,121.21,121.35,121.0,121.18,55300.0,121.21,121.35,121.0,121.18,55300.0
2007-10-16 14:30:00,121.15,121.18,120.59,120.65,65100.0,121.15,121.18,120.59,120.65,65100.0
2007-10-16 15:00:00,120.62,120.89,120.3,120.77,78000.0,120.62,120.89,120.3,120.77,78000.0
2007-10-16 15:30:00,120.73,121.64,120.6,121.0,78800.0,120.73,121.64,120.6,121.0,78800.0
2007-10-17 09:30:00,121.65,121.93,121.0,121.45,45000.0,121.65,121.93,121.0,121.45,45000.0
2007-10-17 10:00:00,121.41,121.42,120.57,120.68,52200.0,121.41,121.42,120.57,120.68,52200.0
2007-10-17 10:30:00,120.73,121.37,120.37,120.52,35100.0,120.73,121.37,120.37,120.52,35100.0
2007-10-17 11:00:00,120.38,120.95,120.14,120.69,37100.0,120.38,120.95,120.14,120.69,37100.0
2007-10-17 11:30:00,120.75,121.0,120.46,120.56,51500.0,120.75,121.0,120.46,120.56,51500.0
2007-10-17 12:00:00,120.49,120.52,119.76,120.05,65900.0,120.49,120.52,119.76,120.05,65900.0
2007-10-17 12:30:00,120.15,120.47,120.04,120.27,61000.0,120.15,120.47,120.04,120.27,61000.0
2007-10-17 13:00:00,120.22,120.47,119.92,120.14,95900.0,120.22,120.47,119.92,120.14,95900.0
2007-10-17 13:30:00,120.13,120.8,119.87,120.2,75100.0,120.13,120.8,119.87,120.2,75100.0
2007-10-17 14:00:00,120.2,120.48,119.69,120.04,71000.0,120.2,120.48,119.69,120.04,71000.0
2007-10-17 14:30:00,119.99,120.26,119.69,120.22,79500.0,119.99,120.26,119.69,120.22,79500.0
2007-10-17 15:00:00,120.22,120.99,120.22,120.61,90000.0,120.22,120.99,120.22,120.61,90000.0
2007-10-17 15:30:00,120.65,121.31,120.23,121.17,79600.0,120.65,121.31,120.23,121.17,79600.0
2007-10-18 09:30:00,120.7,121.06,120.06,120.06,72200.0,120.7,121.06,120.06,120.06,72200.0
2007-10-18 10:00:00,120.11,120.45,119.98,120.36,47800.0,120.11,120.45,119.98,120.36,47800.0
2007-10-18 10:30:00,120.32,120.42,119.71,120.05,57400.0,120.32,120.42,119.71,120.05,57400.0
2007-10-18 11:00:00,120.06,120.36,119.72,120.05,82600.0,120.06,120.36,119.72,120.05,82600.0
2007-10-18 11:30:00,120.04,120.42,120.02,120.18,33900.0,120.04,120.42,120.02,120.18,33900.0
2007-10-18 12:00:00,120.18,120.22,119.75,119.75,54000.0,120.18,120.22,119.75,119.75,54000.0
2007-10-18 12:30:00,119.72,120.16,119.58,119.73,48100.0,119.72,120.16,119.58,119.73,48100.0
2007-10-18 13:00:00,119.74,120.05,119.41,119.84,84500.0,119.74,120.05,119.41,119.84,84500.0
2007-10-18 13:30:00,119.84,120.7,119.83,120.67,40500.0,119.84,120.7,119.83,120.67,40500.0
2007-10-18 14:00:00,120.73,121.2,120.61,120.91,52200.0,120.73,121.2,120.61,120.91,52200.0
2007-10-18 14:30:00,120.91,121.18,120.69,121.12,51700.0,120.91,121.18,120.69,121.12,51700.0
2007-10-18 15:00:00,121.12,121.72,121.08,121.67,71800.0,121.12,121.72,121.08,121.67,71800.0
2007-10-18 15:30:00,121.65,121.95,121.06,121.17,119700.0,121.65,121.95,121.06,121.17,119700.0
2007-10-19 09:30:00,121.29,121.29,120.11,120.69,111200.0,121.29,121.29,120.11,120.69,111200.0
2007-10-19 10:00:00,120.85,120.85,120.01,120.73,48800.0,120.85,120.85,120.01,120.73,48800.0
2007-10-19 10:30:00,120.75,121.24,120.15,120.23,62400.0,120.75,121.24,120.15,120.23,62400.0
2007-10-19 11:00:00,120.23,120.93,120.23,120.74,54000.0,120.23,120.93,120.23,120.74,54000.0
2007-10-19 11:30:00,120.74,121.15,120.14,120.38,75100.0,120.74,121.15,120.14,120.38,75100.0
2007-10-19 12:00:00,120.43,120.53,120.0,120.0,46500.0,120.43,120.53,120.0,120.0,46500.0
2007-10-19 12:30:00,120.01,120.62,119.92,120.47,43500.0,120.01,120.62,119.92,120.47,43500.0
2007-10-19 13:00:00,120.47,120.47,119.94,120.42,45800.0,120.47,120.47,119.94,120.42,45800.0
2007-10-19 13:30:00,120.4,120.66,120.11,120.23,72300.0,120.4,120.66,120.11,120.23,72300.0
2007-10-19 14:00:00,120.24,120.28,119.37,119.82,61600.0,120.24,120.28,119.37,119.82,61600.0
2007-10-19 14:30:00,119.76,120.05,118.9,119.03,87300.0,119.76,120.05,118.9,119.03,87300.0
2007-10-19 15:00:00,118.98,119.31,118.6,118.96,142100.0,118.98,119.31,118.6,118.96,142100.0
2007-10-19 15:30:00,118.93,119.13,118.54,118.55,127100.0,118.93,119.13,118.54,118.55,127100.0
2007-10-22 09:30:00,117.0,119.64,117.0,118.84,89000.0,117.0,119.64,117.0,118.84,89000.0
2007-10-22 10:00:00,118.85,119.58,118.42,119.56,65500.0,118.85,119.58,118.42,119.56,65500.0
2007-10-22 10:30:00,119.55,119.86,118.34,118.58,61500.0,119.55,119.86,118.34,118.58,61500.0
2007-10-22 11:00:00,118.57,119.86,118.56,119.86,54700.0,118.57,119.86,118.56,119.86,54700.0
2007-10-22 11:30:00,119.88,120.15,119.05,119.67,31300.0,119.88,120.15,119.05,119.67,31300.0
2007-10-22 12:00:00,119.58,119.58,118.92,119.25,33400.0,119.58,119.58,118.92,119.25,33400.0
2007-10-22 12:30:00,119.25,119.92,118.85,119.74,58400.0,119.25,119.92,118.85,119.74,58400.0
2007-10-22 13:00:00,119.7,120.39,119.68,120.23,41900.0,119.7,120.39,119.68,120.23,41900.0
2007-10-22 13:30:00,120.28,120.59,119.6,119.6,38300.0,120.28,120.59,119.6,119.6,38300.0
2007-10-22 14:00:00,119.6,120.25,119.52,119.91,46800.0,119.6,120.25,119.52,119.91,46800.0
2007-10-22 14:30:00,119.89,120.16,119.25,119.29,37200.0,119.89,120.16,119.25,119.29,37200.0
2007-10-22 15:00:00,119.25,119.64,119.04,119.55,45400.0,119.25,119.64,119.04,119.55,45400.0
2007-10-22 15:30:00,119.58,120.37,119.53,120.06,60000.0,119.58,120.37,119.53,120.06,60000.0
2007-10-23 09:30:00,120.6,120.97,119.85,120.02,47200.0,120.6,120.97,119.85,120.02,47200.0
2007-10-23 10:00:00,119.92,120.55,119.76,120.14,59100.0,119.92,120.55,119.76,120.14,59100.0
2007-10-23 10:30:00,120.14,120.37,119.5,119.62,52000.0,120.14,120.37,119.5,119.62,52000.0
2007-10-23 11:00:00,119.62,119.62,118.72,119.36,70400.0,119.62,119.62,118.72,119.36,70400.0
2007-10-23 11:30:00,119.36,119.59,119.0,119.57,33000.0,119.36,119.59,119.0,119.57,33000.0
2007-10-23 12:00:00,119.6,119.92,119.25,119.72,33700.0,119.6,119.92,119.25,119.72,33700.0
2007-10-23 12:30:00,119.7,119.71,119.1,119.16,31100.0,119.7,119.71,119.1,119.16,31100.0
2007-10-23 13:00:00,119.16,119.21,118.81,118.81,38100.0,119.16,119.21,118.81,118.81,38100.0
2007-10-23 13:30:00,118.81,119.42,118.71,119.42,41200.0,118.81,119.42,118.71,119.42,41200.0
2007-10-23 14:00:00,119.26,119.6,119.19,119.37,52000.0,119.26,119.6,119.19,119.37,52000.0
2007-10-23 14:30:00,119.37,119.54,118.67,118.83,67200.0,119.37,119.54,118.67,118.83,67200.0
2007-10-23 15:00:00,118.9,119.36,118.77,119.26,51900.0,118.9,119.36,118.77,119.26,51900.0
2007-10-23 15:30:00,119.32,119.9,119.24,119.66,67400.0,119.32,119.9,119.24,119.66,67400.0
2007-10-24 09:30:00,119.0,120.9,118.8,120.81,69000.0,119.0,120.9,118.8,120.81,69000.0
2007-10-24 10:00:00,120.74,121.61,120.06,121.39,68900.0,120.74,121.61,120.06,121.39,68900.0
2007-10-24 10:30:00,121.38,121.53,120.19,120.23,91100.0,121.38,121.53,120.19,120.23,91100.0
2007-10-24 11:00:00,120.2,120.65,119.77,120.64,96100.0,120.2,120.65,119.77,120.64,96100.0
2007-10-24 11:30:00,120.6,121.1,120.27,120.83,81500.0,120.6,121.1,120.27,120.83,81500.0
2007-10-24 12:00:00,120.76,121.73,120.71,121.58,53900.0,120.76,121.73,120.71,121.58,53900.0
2007-10-24 12:30:00,121.45,122.25,121.45,121.89,59200.0,121.45,122.25,121.45,121.89,59200.0
2007-10-24 13:00:00,121.94,122.0,121.33,121.65,59900.0,121.94,122.0,121.33,121.65,59900.0
2007-10-24 13:30:00,121.58,121.68,120.95,121.13,53700.0,121.58,121.68,120.95,121.13,53700.0
2007-10-24 14:00:00,121.1,121.72,120.52,121.72,81600.0,121.1,121.72,120.52,121.72,81600.0
2007-10-24 14:30:00,121.68,122.16,121.61,122.11,79900.0,121.68,122.16,121.61,122.11,79900.0
2007-10-24 15:00:00,122.15,122.49,121.76,122.33,113500.0,122.15,122.49,121.76,122.33,113500.0
2007-10-24 15:30:00,122.33,122.33,121.17,122.09,131900.0,122.33,122.33,121.17,122.09,131900.0
2007-10-25 09:30:00,122.03,122.79,121.63,122.51,55600.0,122.03,122.79,121.63,122.51,55600.0
2007-10-25 10:00:00,122.52,124.77,122.52,123.93,92900.0,122.52,124.77,122.52,123.93,92900.0
2007-10-25 10:30:00,123.96,123.96,122.77,123.2,72300.0,123.96,123.96,122.77,123.2,72300.0
2007-10-25 11:00:00,123.24,123.43,122.91,123.25,61700.0,123.24,123.43,122.91,123.25,61700.0
2007-10-25 11:30:00,123.34,123.58,122.51,122.72,41200.0,123.34,123.58,122.51,122.72,41200.0
2007-10-25 12:00:00,122.71,123.01,122.2,122.74,60600.0,122.71,123.01,122.2,122.74,60600.0
2007-10-25 12:30:00,122.75,122.79,122.15,122.52,42700.0,122.75,122.79,122.15,122.52,42700.0
2007-10-25 13:00:00,122.49,122.66,121.79,121.85,53400.0,122.49,122.66,121.79,121.85,53400.0
2007-10-25 13:30:00,121.8,122.21,121.45,121.85,46900.0,121.8,122.21,121.45,121.85,46900.0
2007-10-25 14:00:00,121.84,121.84,121.07,121.52,122900.0,121.84,121.84,121.07,121.52,122900.0
2007-10-25 14:30:00,121.58,122.32,121.0,122.23,82100.0,121.58,122.32,121.0,122.23,82100.0
2007-10-25 15:00:00,122.26,122.59,121.77,122.38,64800.0,122.26,122.59,121.77,122.38,64800.0
2007-10-25 15:30:00,122.41,123.06,122.17,122.49,105000.0,122.41,123.06,122.17,122.49,105000.0
2007-10-26 09:30:00,124.1,124.23,122.65,123.2,48500.0,124.1,124.23,122.65,123.2,48500.0
2007-10-26 10:00:00,123.36,123.53,122.6,122.75,59500.0,123.36,123.53,122.6,122.75,59500.0
2007-10-26 10:30:00,122.75,122.77,121.92,122.04,85200.0,122.75,122.77,121.92,122.04,85200.0
2007-10-26 11:00:00,122.1,122.2,121.61,122.09,48900.0,122.1,122.2,121.61,122.09,48900.0
2007-10-26 11:30:00,122.08,122.79,122.01,122.11,36900.0,122.08,122.79,122.01,122.11,36900.0
2007-10-26 12:00:00,122.12,122.15,121.77,122.06,34400.0,122.12,122.15,121.77,122.06,34400.0
2007-10-26 12:30:00,122.15,122.24,121.95,121.99,31000.0,122.15,122.24,121.95,121.99,31000.0
2007-10-26 13:00:00,122.04,122.5,121.77,122.45,24300.0,122.04,122.5,121.77,122.45,24300.0
2007-10-26 13:30:00,122.5,122.67,122.14,122.55,21100.0,122.5,122.67,122.14,122.55,21100.0
2007-10-26 14:00:00,122.55,123.36,122.52,122.69,31600.0,122.55,123.36,122.52,122.69,31600.0
2007-10-26 14:30:00,122.69,123.29,122.69,123.29,43400.0,122.69,123.29,122.69,123.29,43400.0
2007-10-26 15:00:00,123.28,123.45,122.76,122.84,42800.0,123.28,123.45,122.76,122.84,42800.0
2007-10-26 15:30:00,122.84,123.24,122.74,123.21,61500.0,122.84,123.24,122.74,123.21,61500.0
2007-10-29 09:30:00,123.74,125.0,123.45,124.54,60200.0,123.74,125.0,123.45,124.54,60200.0
2007-10-29 10:00:00,124.54,124.54,123.69,123.9,34600.0,124.54,124.54,123.69,123.9,34600.0
2007-10-29 10:30:00,123.99,124.63,123.81,124.4,34600.0,123.99,124.63,123.81,124.4,34600.0
2007-10-29 11:00:00,124.39,124.75,124.33,124.47,28400.0,124.39,124.75,124.33,124.47,28400.0
2007-10-29 11:30:00,124.47,124.76,123.83,123.91,19500.0,124.47,124.76,123.83,123.91,19500.0
2007-10-29 12:00:00,123.93,124.21,123.82,123.92,20000.0,123.93,124.21,123.82,123.92,20000.0
2007-10-29 12:30:00,123.91,123.91,123.34,123.72,15400.0,123.91,123.91,123.34,123.72,15400.0
2007-10-29 13:00:00,123.72,124.21,123.72,124.14,13000.0,123.72,124.21,123.72,124.14,13000.0
2007-10-29 13:30:00,124.18,124.21,123.8,124.07,17900.0,124.18,124.21,123.8,124.07,17900.0
2007-10-29 14:00:00,124.1,124.1,123.44,123.6,22900.0,124.1,124.1,123.44,123.6,22900.0
2007-10-29 14:30:00,123.63,123.72,123.3,123.68,22500.0,123.63,123.72,123.3,123.68,22500.0
2007-10-29 15:00:00,123.6,123.99,123.24,123.85,36300.0,123.6,123.99,123.24,123.85,36300.0
2007-10-29 15:30:00,123.91,123.91,123.34,123.71,57300.0,123.91,123.91,123.34,123.71,57300.0
2007-10-30 09:30:00,123.27,124.02,123.08,123.72,21600.0,123.27,124.02,123.08,123.72,21600.0
2007-10-30 10:00:00,123.86,124.03,123.02,123.96,34200.0,123.86,124.03,123.02,123.96,34200.0
2007-10-30 10:30:00,123.96,124.25,123.78,123.87,29500.0,123.96,124.25,123.78,123.87,29500.0
2007-10-30 11:00:00,123.98,124.13,123.79,123.79,18200.0,123.98,124.13,123.79,123.79,18200.0
2007-10-30 11:30:00,123.79,123.85,123.54,123.63,18700.0,123.79,123.85,123.54,123.63,18700.0
2007-10-30 12:00:00,123.61,123.73,123.46,123.58,13100.0,123.61,123.73,123.46,123.58,13100.0
2007-10-30 12:30:00,123.58,123.85,123.43,123.79,16900.0,123.58,123.85,123.43,123.79,16900.0
2007-10-30 13:00:00,123.82,123.86,123.53,123.7,27100.0,123.82,123.86,123.53,123.7,27100.0
2007-10-30 13:30:00,123.67,124.25,123.67,123.95,25700.0,123.67,124.25,123.67,123.95,25700.0
2007-10-30 14:00:00,123.91,124.06,123.78,123.85,19400.0,123.91,124.06,123.78,123.85,19400.0
2007-10-30 14:30:00,123.85,124.16,123.71,123.77,19300.0,123.85,124.16,123.71,123.77,19300.0
2007-10-30 15:00:00,123.88,124.14,123.79,123.83,53100.0,123.88,124.14,123.79,123.83,53100.0
2007-10-30 15:30:00,123.83,124.0,123.5,123.75,60500.0,123.83,124.0,123.5,123.75,60500.0
2007-10-31 09:30:00,124.2,124.8,124.2,124.56,73700.0,124.2,124.8,124.2,124.56,73700.0
2007-10-31 10:00:00,124.64,125.75,124.54,125.01,71000.0,124.64,125.75,124.54,125.01,71000.0
2007-10-31 10:30:00,125.06,125.06,124.13,124.25,48700.0,125.06,125.06,124.13,124.25,48700.0
2007-10-31 11:00:00,124.23,124.24,123.78,124.17,24900.0,124.23,124.24,123.78,124.17,24900.0
2007-10-31 11:30:00,124.18,124.27,123.94,124.21,18300.0,124.18,124.27,123.94,124.21,18300.0
2007-10-31 12:00:00,124.21,124.4,124.21,124.31,21700.0,124.21,124.4,124.21,124.31,21700.0
2007-10-31 12:30:00,124.35,124.35,123.74,123.89,41000.0,124.35,124.35,123.74,123.89,41000.0
2007-10-31 13:00:00,123.9,124.13,123.73,123.89,17400.0,123.9,124.13,123.73,123.89,17400.0
2007-10-31 13:30:00,123.9,124.21,123.87,124.05,20800.0,123.9,124.21,123.87,124.05,20800.0
2007-10-31 14:00:00,124.07,124.11,122.85,123.0,71000.0,124.07,124.11,122.85,123.0,71000.0
2007-10-31 14:30:00,122.97,124.9,122.73,124.34,65800.0,122.97,124.9,122.73,124.34,65800.0
2007-10-31 15:00:00,124.33,124.61,123.3,123.63,55700.0,124.33,124.61,123.3,123.63,55700.0
2007-10-31 15:30:00,123.62,124.29,123.49,124.23,97500.0,123.62,124.29,123.49,124.23,97500.0
2007-11-01 09:30:00,123.0,123.65,122.32,123.24,98200.0,123.0,123.65,122.32,123.24,98200.0
2007-11-01 10:00:00,123.25,123.58,122.38,122.85,65500.0,123.25,123.58,122.38,122.85,65500.0
2007-11-01 10:30:00,122.84,122.95,122.11,122.42,80800.0,122.84,122.95,122.11,122.42,80800.0
2007-11-01 11:00:00,122.45,123.11,122.35,122.99,52500.0,122.45,123.11,122.35,122.99,52500.0
2007-11-01 11:30:00,122.96,122.98,122.43,122.98,32300.0,122.96,122.98,122.43,122.98,32300.0
2007-11-01 12:00:00,122.98,123.51,122.98,123.15,39700.0,122.98,123.51,122.98,123.15,39700.0
2007-11-01 12:30:00,123.14,123.34,122.89,123.03,26900.0,123.14,123.34,122.89,123.03,26900.0
2007-11-01 13:00:00,122.99,123.2,122.86,122.92,25000.0,122.99,123.2,122.86,122.92,25000.0
2007-11-01 13:30:00,122.86,122.98,121.9,121.98,50700.0,122.86,122.98,121.9,121.98,50700.0
2007-11-01 14:00:00,122.04,122.34,121.96,122.08,38500.0,122.04,122.34,121.96,122.08,38500.0
2007-11-01 14:30:00,122.08,122.74,122.08,122.65,36400.0,122.08,122.74,122.08,122.65,36400.0
2007-11-01 15:00:00,122.64,122.8,121.89,121.95,50600.0,122.64,122.8,121.89,121.95,50600.0
2007-11-01 15:30:00,121.9,122.16,121.37,121.46,122000.0,121.9,122.16,121.37,121.46,122000.0
2007-11-02 09:30:00,121.82,122.0,120.71,120.77,74800.0,121.82,122.0,120.71,120.77,74800.0
2007-11-02 10:00:00,120.85,121.04,120.2,120.95,73200.0,120.85,121.04,120.2,120.95,73200.0
2007-11-02 10:30:00,120.94,121.25,120.49,120.53,32600.0,120.94,121.25,120.49,120.53,32600.0
2007-11-02 11:00:00,120.53,120.69,119.96,120.11,38000.0,120.53,120.69,119.96,120.11,38000.0
2007-11-02 11:30:00,120.1,120.73,119.96,120.27,39500.0,120.1,120.73,119.96,120.27,39500.0
2007-11-02 12:00:00,120.35,120.91,120.14,120.36,22000.0,120.35,120.91,120.14,120.36,22000.0
2007-11-02 12:30:00,120.54,120.9,120.33,120.45,23700.0,120.54,120.9,120.33,120.45,23700.0
2007-11-02 13:00:00,120.49,121.18,120.46,121.14,17300.0,120.49,121.18,120.46,121.14,17300.0
2007-11-02 13:30:00,121.14,121.14,120.54,120.57,18900.0,121.14,121.14,120.54,120.57,18900.0
2007-11-02 14:00:00,120.55,120.92,120.48,120.8,26800.0,120.55,120.92,120.48,120.8,26800.0
2007-11-02 14:30:00,120.79,120.79,120.31,120.31,45400.0,120.79,120.79,120.31,120.31,45400.0
2007-11-02 15:00:00,120.33,120.87,120.27,120.5,51200.0,120.33,120.87,120.27,120.5,51200.0
2007-11-02 15:30:00,120.5,121.36,120.5,121.2,99900.0,120.5,121.36,120.5,121.2,99900.0
2007-11-05 09:30:00,120.89,120.89,119.05,119.8,73000.0,120.89,120.89,119.05,119.8,73000.0
2007-11-05 10:00:00,119.81,120.04,119.1,119.33,51700.0,119.81,120.04,119.1,119.33,51700.0
2007-11-05 10:30:00,119.31,120.08,119.15,119.63,40100.0,119.31,120.08,119.15,119.63,40100.0
2007-11-05 11:00:00,119.49,119.7,118.85,118.89,65900.0,119.49,119.7,118.85,118.89,65900.0
2007-11-05 11:30:00,118.9,119.33,118.72,118.93,35500.0,118.9,119.33,118.72,118.93,35500.0
2007-11-05 12:00:00,119.0,119.32,118.83,119.04,28300.0,119.0,119.32,118.83,119.04,28300.0
2007-11-05 12:30:00,119.03,119.39,118.89,119.03,42900.0,119.03,119.39,118.89,119.03,42900.0
2007-11-05 13:00:00,119.08,119.6,119.05,119.08,41600.0,119.08,119.6,119.05,119.08,41600.0
2007-11-05 13:30:00,119.11,119.17,118.31,118.47,26200.0,119.11,119.17,118.31,118.47,26200.0
2007-11-05 14:00:00,118.5,118.79,118.22,118.52,26200.0,118.5,118.79,118.22,118.52,26200.0
2007-11-05 14:30:00,118.49,118.77,118.02,118.55,54600.0,118.49,118.77,118.02,118.55,54600.0
2007-11-05 15:00:00,118.56,119.49,118.37,119.3,81200.0,118.56,119.49,118.37,119.3,81200.0
2007-11-05 15:30:00,119.36,119.7,118.83,118.9,110100.0,119.36,119.7,118.83,118.9,110100.0
2007-11-06 09:30:00,118.85,119.75,118.49,119.5,115700.0,118.85,119.75,118.49,119.5,115700.0
2007-11-06 10:00:00,119.36,120.22,119.36,120.15,54500.0,119.36,120.22,119.36,120.15,54500.0
2007-11-06 10:30:00,120.06,120.2,119.48,119.61,79100.0,120.06,120.2,119.48,119.61,79100.0
2007-11-06 11:00:00,119.49,119.6,118.99,119.13,78200.0,119.49,119.6,118.99,119.13,78200.0
2007-11-06 11:30:00,119.19,119.57,118.83,119.32,85700.0,119.19,119.57,118.83,119.32,85700.0
2007-11-06 12:00:00,119.2,119.28,118.8,118.82,36100.0,119.2,119.28,118.8,118.82,36100.0
2007-11-06 12:30:00,118.85,119.27,118.83,119.27,19900.0,118.85,119.27,118.83,119.27,19900.0
2007-11-06 13:00:00,119.36,119.82,119.3,119.69,24600.0,119.36,119.82,119.3,119.69,24600.0
2007-11-06 13:30:00,119.69,120.49,119.67,120.21,34500.0,119.69,120.49,119.67,120.21,34500.0
2007-11-06 14:00:00,120.2,120.44,119.99,120.27,33000.0,120.2,120.44,119.99,120.27,33000.0
2007-11-06 14:30:00,120.25,120.45,120.03,120.38,31400.0,120.25,120.45,120.03,120.38,31400.0
2007-11-06 15:00:00,120.38,120.92,120.22,120.72,52000.0,120.38,120.92,120.22,120.72,52000.0
2007-11-06 15:30:00,120.66,121.29,120.41,121.25,78400.0,120.66,121.29,120.41,121.25,78400.0
2007-11-07 09:30:00,119.9,119.97,119.13,119.96,65100.0,119.9,119.97,119.13,119.96,65100.0
2007-11-07 10:00:00,119.83,120.5,119.73,120.16,26600.0,119.83,120.5,119.73,120.16,26600.0
2007-11-07 10:30:00,120.13,120.23,119.75,119.96,31700.0,120.13,120.23,119.75,119.96,31700.0
2007-11-07 11:00:00,119.94,120.24,119.82,120.15,22800.0,119.94,120.24,119.82,120.15,22800.0
2007-11-07 11:30:00,120.14,120.17,119.92,120.02,18100.0,120.14,120.17,119.92,120.02,18100.0
2007-11-07 12:00:00,120.06,120.38,119.83,120.28,38500.0,120.06,120.38,119.83,120.28,38500.0
2007-11-07 12:30:00,120.34,120.34,119.8,119.9,32500.0,120.34,120.34,119.8,119.9,32500.0
2007-11-07 13:00:00,119.93,120.17,119.41,119.82,42800.0,119.93,120.17,119.41,119.82,42800.0
2007-11-07 13:30:00,119.96,120.58,119.88,120.34,41600.0,119.96,120.58,119.88,120.34,41600.0
2007-11-07 14:00:00,120.31,121.15,120.23,120.74,43700.0,120.31,121.15,120.23,120.74,43700.0
2007-11-07 14:30:00,120.8,120.87,120.0,120.12,32400.0,120.8,120.87,120.0,120.12,32400.0
2007-11-07 15:00:00,120.1,120.5,119.58,119.74,43300.0,120.1,120.5,119.58,119.74,43300.0
2007-11-07 15:30:00,119.75,120.0,119.01,119.03,73100.0,119.75,120.0,119.01,119.03,73100.0
2007-11-08 09:30:00,118.16,118.99,117.27,117.64,104300.0,118.16,118.99,117.27,117.64,104300.0
2007-11-08 10:00:00,117.7,118.54,117.23,117.93,47800.0,117.7,118.54,117.23,117.93,47800.0
2007-11-08 10:30:00,117.82,117.93,117.15,117.35,28400.0,117.82,117.93,117.15,117.35,28400.0
2007-11-08 11:00:00,117.37,117.41,116.41,116.61,42600.0,117.37,117.41,116.41,116.61,42600.0
2007-11-08 11:30:00,116.7,116.94,116.04,116.56,41100.0,116.7,116.94,116.04,116.56,41100.0
2007-11-08 12:00:00,116.68,116.79,115.69,115.94,55600.0,116.68,116.79,115.69,115.94,55600.0
2007-11-08 12:30:00,115.98,116.11,115.12,115.75,56100.0,115.98,116.11,115.12,115.75,56100.0
2007-11-08 13:00:00,115.61,115.86,115.04,115.75,60500.0,115.61,115.86,115.04,115.75,60500.0
2007-11-08 13:30:00,115.74,116.3,115.34,115.97,44000.0,115.74,116.3,115.34,115.97,44000.0
2007-11-08 14:00:00,115.92,116.07,115.54,115.75,29800.0,115.92,116.07,115.54,115.75,29800.0
2007-11-08 14:30:00,115.74,116.25,115.52,116.21,41400.0,115.74,116.25,115.52,116.21,41400.0
2007-11-08 15:00:00,116.21,117.43,116.04,117.37,104400.0,116.21,117.43,116.04,117.37,104400.0
2007-11-08 15:30:00,117.39,117.92,117.01,117.65,118300.0,117.39,117.92,117.01,117.65,118300.0
2007-11-09 09:30:00,116.3,116.3,113.63,114.43,132700.0,116.3,116.3,113.63,114.43,132700.0
2007-11-09 10:00:00,114.41,115.8,114.25,115.51,85700.0,114.41,115.8,114.25,115.51,85700.0
2007-11-09 10:30:00,115.42,116.0,115.18,115.84,37900.0,115.42,116.0,115.18,115.84,37900.0
2007-11-09 11:00:00,115.89,115.98,115.13,115.3,49500.0,115.89,115.98,115.13,115.3,49500.0
2007-11-09 11:30:00,115.33,115.81,115.2,115.63,42000.0,115.33,115.81,115.2,115.63,42000.0
2007-11-09 12:00:00,115.64,115.73,115.32,115.38,22600.0,115.64,115.73,115.32,115.38,22600.0
2007-11-09 12:30:00,115.32,115.97,115.32,115.37,63200.0,115.32,115.97,115.32,115.37,63200.0
2007-11-09 13:00:00,115.37,115.37,114.74,114.93,42900.0,115.37,115.37,114.74,114.93,42900.0
2007-11-09 13:30:00,114.93,115.17,114.68,114.9,27600.0,114.93,115.17,114.68,114.9,27600.0
2007-11-09 14:00:00,114.88,115.5,114.7,115.5,45500.0,114.88,115.5,114.7,115.5,45500.0
2007-11-09 14:30:00,115.5,115.55,114.76,114.83,67100.0,115.5,115.55,114.76,114.83,67100.0
2007-11-09 15:00:00,114.83,115.12,114.57,115.03,77800.0,114.83,115.12,114.57,115.03,77800.0
2007-11-09 15:30:00,115.04,115.12,113.68,113.7,200000.0,115.04,115.12,113.68,113.7,200000.0
2007-11-12 09:30:00,113.25,115.48,113.25,114.95,52700.0,113.25,115.48,113.25,114.95,52700.0
2007-11-12 10:00:00,115.0,115.58,114.57,115.41,56000.0,115.0,115.58,114.57,115.41,56000.0
2007-11-12 10:30:00,115.42,116.27,115.34,116.14,77700.0,115.42,116.27,115.34,116.14,77700.0
2007-11-12 11:00:00,116.14,116.85,116.11,116.7,39100.0,116.14,116.85,116.11,116.7,39100.0
2007-11-12 11:30:00,116.75,116.77,116.1,116.53,19900.0,116.75,116.77,116.1,116.53,19900.0
2007-11-12 12:00:00,116.58,117.04,116.42,116.73,24500.0,116.58,117.04,116.42,116.73,24500.0
2007-11-12 12:30:00,116.75,116.95,116.36,116.55,30500.0,116.75,116.95,116.36,116.55,30500.0
2007-11-12 13:00:00,116.56,116.73,116.01,116.14,21700.0,116.56,116.73,116.01,116.14,21700.0
2007-11-12 13:30:00,116.13,116.14,115.44,115.86,28600.0,116.13,116.14,115.44,115.86,28600.0
2007-11-12 14:00:00,115.7,115.78,115.1,115.46,28300.0,115.7,115.78,115.1,115.46,28300.0
2007-11-12 14:30:00,115.48,115.96,115.48,115.59,26100.0,115.48,115.96,115.48,115.59,26100.0
2007-11-12 15:00:00,115.53,115.79,115.3,115.38,31100.0,115.53,115.79,115.3,115.38,31100.0
2007-11-12 15:30:00,115.36,115.68,114.61,114.62,79500.0,115.36,115.68,114.61,114.62,79500.0
2007-11-13 09:30:00,115.2,116.91,114.71,116.88,84800.0,115.2,116.91,114.71,116.88,84800.0
2007-11-13 10:00:00,116.8,118.1,116.77,117.89,68700.0,116.8,118.1,116.77,117.89,68700.0
2007-11-13 10:30:00,117.89,118.1,117.43,117.57,46700.0,117.89,118.1,117.43,117.57,46700.0
2007-11-13 11:00:00,117.54,117.78,117.26,117.66,19600.0,117.54,117.78,117.26,117.66,19600.0
2007-11-13 11:30:00,117.69,117.79,117.4,117.5,20100.0,117.69,117.79,117.4,117.5,20100.0
2007-11-13 12:00:00,117.46,117.62,117.2,117.45,18700.0,117.46,117.62,117.2,117.45,18700.0
2007-11-13 12:30:00,117.46,117.46,116.99,117.17,16100.0,117.46,117.46,116.99,117.17,16100.0
2007-11-13 13:00:00,117.22,117.3,117.03,117.07,20700.0,117.22,117.3,117.03,117.07,20700.0
2007-11-13 13:30:00,117.08,117.55,116.85,117.44,24700.0,117.08,117.55,116.85,117.44,24700.0
2007-11-13 14:00:00,117.48,117.55,117.2,117.2,20500.0,117.48,117.55,117.2,117.2,20500.0
2007-11-13 14:30:00,117.21,117.7,117.07,117.54,28000.0,117.21,117.7,117.07,117.54,28000.0
2007-11-13 15:00:00,117.54,117.77,117.48,117.5,43000.0,117.54,117.77,117.48,117.5,43000.0
2007-11-13 15:30:00,117.51,117.75,117.36,117.55,71100.0,117.51,117.75,117.36,117.55,71100.0
2007-11-14 09:30:00,118.06,118.39,117.26,117.61,59800.0,118.06,118.39,117.26,117.61,59800.0
2007-11-14 10:00:00,117.61,117.7,116.7,117.08,42300.0,117.61,117.7,116.7,117.08,42300.0
2007-11-14 10:30:00,116.95,116.95,116.22,116.28,37800.0,116.95,116.95,116.22,116.28,37800.0
2007-11-14 11:00:00,116.22,116.45,115.4,115.57,52500.0,116.22,116.45,115.4,115.57,52500.0
2007-11-14 11:30:00,115.57,116.11,115.54,115.73,50800.0,115.57,116.11,115.54,115.73,50800.0
2007-11-14 12:00:00,115.77,116.24,115.6,116.14,43300.0,115.77,116.24,115.6,116.14,43300.0
2007-11-14 12:30:00,116.13,116.16,115.18,115.22,20900.0,116.13,116.16,115.18,115.22,20900.0
2007-11-14 13:00:00,115.29,116.56,115.29,116.32,47900.0,115.29,116.56,115.29,116.32,47900.0
2007-11-14 13:30:00,116.25,116.82,115.78,115.79,43500.0,116.25,116.82,115.78,115.79,43500.0
2007-11-14 14:00:00,115.68,116.19,115.68,115.83,40400.0,115.68,116.19,115.68,115.83,40400.0
2007-11-14 14:30:00,115.78,116.07,115.75,115.9,28400.0,115.78,116.07,115.75,115.9,28400.0
2007-11-14 15:00:00,115.91,116.14,115.71,116.1,44300.0,115.91,116.14,115.71,116.1,44300.0
2007-11-14 15:30:00,116.13,116.17,114.55,114.83,110600.0,116.13,116.17,114.55,114.83,110600.0
2007-11-15 09:30:00,114.52,115.41,113.7,114.62,97900.0,114.52,115.41,113.7,114.62,97900.0
2007-11-15 10:00:00,114.6,114.74,113.71,114.15,99500.0,114.6,114.74,113.71,114.15,99500.0
2007-11-15 10:30:00,114.12,115.18,113.95,114.91,82400.0,114.12,115.18,113.95,114.91,82400.0
2007-11-15 11:00:00,114.93,115.86,114.83,115.77,69300.0,114.93,115.86,114.83,115.77,69300.0
2007-11-15 11:30:00,115.78,115.87,114.98,115.12,43700.0,115.78,115.87,114.98,115.12,43700.0
2007-11-15 12:00:00,115.13,115.21,114.31,114.37,49000.0,115.13,115.21,114.31,114.37,49000.0
2007-11-15 12:30:00,114.37,114.92,114.21,114.84,42900.0,114.37,114.92,114.21,114.84,42900.0
2007-11-15 13:00:00,114.85,115.47,114.85,115.44,35500.0,114.85,115.47,114.85,115.44,35500.0
2007-11-15 13:30:00,115.44,115.67,114.91,114.94,53400.0,115.44,115.67,114.91,114.94,53400.0
2007-11-15 14:00:00,114.99,115.02,114.56,114.77,32900.0,114.99,115.02,114.56,114.77,32900.0
2007-11-15 14:30:00,114.8,114.94,113.96,113.96,34400.0,114.8,114.94,113.96,113.96,34400.0
2007-11-15 15:00:00,113.94,114.44,113.69,114.3,60500.0,113.94,114.44,113.69,114.3,60500.0
2007-11-15 15:30:00,114.22,114.74,113.5,114.02,110700.0,114.22,114.74,113.5,114.02,110700.0
2007-11-16 09:30:00,114.0,114.92,112.65,112.72,133900.0,114.0,114.92,112.65,112.72,133900.0
2007-11-16 10:00:00,112.76,112.76,111.53,111.54,151000.0,112.76,112.76,111.53,111.54,151000.0
2007-11-16 10:30:00,111.45,111.73,110.79,111.61,95800.0,111.45,111.73,110.79,111.61,95800.0
2007-11-16 11:00:00,111.58,112.23,111.58,111.67,55300.0,111.58,112.23,111.58,111.67,55300.0
2007-11-16 11:30:00,111.71,112.62,111.64,112.43,55700.0,111.71,112.62,111.64,112.43,55700.0
2007-11-16 12:00:00,112.41,112.76,112.25,112.64,53500.0,112.41,112.76,112.25,112.64,53500.0
2007-11-16 12:30:00,112.6,113.0,112.6,112.7,46400.0,112.6,113.0,112.6,112.7,46400.0
2007-11-16 13:00:00,112.66,112.9,111.88,112.07,45700.0,112.66,112.9,111.88,112.07,45700.0
2007-11-16 13:30:00,112.16,112.3,111.8,111.91,43300.0,112.16,112.3,111.8,111.91,43300.0
2007-11-16 14:00:00,112.0,112.01,111.42,112.01,80600.0,112.0,112.01,111.42,112.01,80600.0
2007-11-16 14:30:00,112.06,112.07,111.25,111.74,57200.0,112.06,112.07,111.25,111.74,57200.0
2007-11-16 15:00:00,111.74,111.8,111.37,111.41,75600.0,111.74,111.8,111.37,111.41,75600.0
2007-11-16 15:30:00,111.41,111.98,111.14,111.66,181300.0,111.41,111.98,111.14,111.66,181300.0
2007-11-19 09:30:00,110.76,111.79,109.16,109.86,113900.0,110.76,111.79,109.16,109.86,113900.0
2007-11-19 10:00:00,109.97,110.32,109.5,110.0,68400.0,109.97,110.32,109.5,110.0,68400.0
2007-11-19 10:30:00,109.93,110.06,109.56,109.69,38700.0,109.93,110.06,109.56,109.69,38700.0
2007-11-19 11:00:00,109.71,109.9,109.48,109.62,34500.0,109.71,109.9,109.48,109.62,34500.0
2007-11-19 11:30:00,109.65,110.04,109.43,109.53,36900.0,109.65,110.04,109.43,109.53,36900.0
2007-11-19 12:00:00,109.57,110.0,109.47,109.57,54100.0,109.57,110.0,109.47,109.57,54100.0
2007-11-19 12:30:00,109.57,109.59,109.06,109.42,42100.0,109.57,109.59,109.06,109.42,42100.0
2007-11-19 13:00:00,109.45,109.45,108.82,109.21,42600.0,109.45,109.45,108.82,109.21,42600.0
2007-11-19 13:30:00,109.18,109.51,108.71,108.75,38600.0,109.18,109.51,108.71,108.75,38600.0
2007-11-19 14:00:00,108.75,109.37,108.75,109.1,69300.0,108.75,109.37,108.75,109.1,69300.0
2007-11-19 14:30:00,109.21,109.32,108.97,109.21,144300.0,109.21,109.32,108.97,109.21,144300.0
2007-11-19 15:00:00,109.17,109.22,108.85,108.99,89400.0,109.17,109.22,108.85,108.99,89400.0
2007-11-19 15:30:00,108.95,109.08,108.34,108.64,188000.0,108.95,109.08,108.34,108.64,188000.0
2007-11-20 09:30:00,108.8,109.28,108.33,108.6,151000.0,108.8,109.28,108.33,108.6,151000.0
2007-11-20 10:00:00,108.65,109.07,108.53,108.73,49200.0,108.65,109.07,108.53,108.73,49200.0
2007-11-20 10:30:00,108.68,108.96,108.49,108.84,73400.0,108.68,108.96,108.49,108.84,73400.0
2007-11-20 11:00:00,108.84,108.91,108.15,108.33,54600.0,108.84,108.91,108.15,108.33,54600.0
2007-11-20 11:30:00,108.35,108.45,107.98,107.98,47000.0,108.35,108.45,107.98,107.98,47000.0
2007-11-20 12:00:00,107.91,107.91,107.29,107.4,50600.0,107.91,107.91,107.29,107.4,50600.0
2007-11-20 12:30:00,107.39,107.4,106.62,106.92,85500.0,107.39,107.4,106.62,106.92,85500.0
2007-11-20 13:00:00,106.89,106.89,105.71,105.76,122700.0,106.89,106.89,105.71,105.76,122700.0
2007-11-20 13:30:00,105.76,106.4,105.66,106.08,70700.0,105.76,106.4,105.66,106.08,70700.0
2007-11-20 14:00:00,106.08,106.75,104.84,104.92,153000.0,106.08,106.75,104.84,104.92,153000.0
2007-11-20 14:30:00,104.92,105.57,104.69,105.4,153100.0,104.92,105.57,104.69,105.4,153100.0
2007-11-20 15:00:00,105.33,105.97,105.33,105.81,157900.0,105.33,105.97,105.33,105.81,157900.0
2007-11-20 15:30:00,105.8,106.54,105.8,106.0,367500.0,105.8,106.54,105.8,106.0,367500.0
2007-11-21 09:30:00,104.92,105.44,104.53,104.73,123900.0,104.92,105.44,104.53,104.73,123900.0
2007-11-21 10:00:00,104.78,105.35,104.75,105.11,94400.0,104.78,105.35,104.75,105.11,94400.0
2007-11-21 10:30:00,105.0,105.11,104.63,105.0,74700.0,105.0,105.11,104.63,105.0,74700.0
2007-11-21 11:00:00,104.9,105.05,104.63,105.01,52800.0,104.9,105.05,104.63,105.01,52800.0
2007-11-21 11:30:00,105.0,105.11,104.8,104.98,31300.0,105.0,105.11,104.8,104.98,31300.0
2007-11-21 12:00:00,104.91,105.2,104.85,105.02,27500.0,104.91,105.2,104.85,105.02,27500.0
2007-11-21 12:30:00,105.0,105.43,104.81,105.43,49000.0,105.0,105.43,104.81,105.43,49000.0
2007-11-21 13:00:00,105.42,105.43,104.99,105.16,49000.0,105.42,105.43,104.99,105.16,49000.0
2007-11-21 13:30:00,105.16,105.68,105.14,105.46,33400.0,105.16,105.68,105.14,105.46,33400.0
2007-11-21 14:00:00,105.53,105.59,105.03,105.35,43400.0,105.53,105.59,105.03,105.35,43400.0
2007-11-21 14:30:00,105.29,106.02,105.29,106.01,36600.0,105.29,106.02,105.29,106.01,36600.0
2007-11-21 15:00:00,106.01,106.28,104.88,105.6,93500.0,106.01,106.28,104.88,105.6,93500.0
2007-11-21 15:30:00,105.62,105.91,105.4,105.46,57900.0,105.62,105.91,105.4,105.46,57900.0
2007-11-23 09:30:00,106.42,106.5,105.75,106.16,24400.0,106.42,106.5,105.75,106.16,24400.0
2007-11-23 10:00:00,106.22,106.41,105.92,105.96,26700.0,106.22,106.41,105.92,105.96,26700.0
2007-11-23 10:30:00,106.07,106.42,106.04,106.41,21100.0,106.07,106.42,106.04,106.41,21100.0
2007-11-23 11:00:00,106.44,106.75,106.34,106.68,22300.0,106.44,106.75,106.34,106.68,22300.0
2007-11-23 11:30:00,106.68,107.33,106.66,107.19,26500.0,106.68,107.33,106.66,107.19,26500.0
2007-11-23 12:00:00,107.26,107.48,107.08,107.4,24800.0,107.26,107.48,107.08,107.4,24800.0
2007-11-23 12:30:00,107.37,107.55,106.73,106.84,43400.0,107.37,107.55,106.73,106.84,43400.0
2007-11-26 09:30:00,107.03,107.03,106.08,106.75,48300.0,107.03,107.03,106.08,106.75,48300.0
2007-11-26 10:00:00,106.76,106.91,105.94,105.96,42800.0,106.76,106.91,105.94,105.96,42800.0
2007-11-26 10:30:00,105.93,105.95,105.42,105.49,34300.0,105.93,105.95,105.42,105.49,34300.0
2007-11-26 11:00:00,105.43,105.62,105.39,105.45,26200.0,105.43,105.62,105.39,105.45,26200.0
2007-11-26 11:30:00,105.46,105.65,105.09,105.33,30900.0,105.46,105.65,105.09,105.33,30900.0
2007-11-26 12:00:00,105.3,105.5,104.57,105.22,50600.0,105.3,105.5,104.57,105.22,50600.0
2007-11-26 12:30:00,105.27,105.35,104.89,105.02,55100.0,105.27,105.35,104.89,105.02,55100.0
2007-11-26 13:00:00,105.04,105.67,105.0,105.35,43700.0,105.04,105.67,105.0,105.35,43700.0
2007-11-26 13:30:00,105.35,105.6,105.03,105.29,34800.0,105.35,105.6,105.03,105.29,34800.0
2007-11-26 14:00:00,105.29,105.74,105.18,105.52,38100.0,105.29,105.74,105.18,105.52,38100.0
2007-11-26 14:30:00,105.46,105.62,105.12,105.18,33300.0,105.46,105.62,105.12,105.18,33300.0
2007-11-26 15:00:00,105.19,105.25,104.31,104.37,51000.0,105.19,105.25,104.31,104.37,51000.0
2007-11-26 15:30:00,104.37,104.58,103.43,103.46,129400.0,104.37,104.58,103.43,103.46,129400.0
2007-11-27 09:30:00,103.43,105.2,103.4,104.67,86400.0,103.43,105.2,103.4,104.67,86400.0
2007-11-27 10:00:00,104.59,105.52,104.41,105.29,76800.0,104.59,105.52,104.41,105.29,76800.0
2007-11-27 10:30:00,105.31,106.04,105.29,105.99,56900.0,105.31,106.04,105.29,105.99,56900.0
2007-11-27 11:00:00,105.99,106.04,105.6,105.66,30700.0,105.99,106.04,105.6,105.66,30700.0
2007-11-27 11:30:00,105.65,106.09,105.57,105.6,44500.0,105.65,106.09,105.57,105.6,44500.0
2007-11-27 12:00:00,105.6,105.83,105.0,105.06,45700.0,105.6,105.83,105.0,105.06,45700.0
2007-11-27 12:30:00,105.1,105.56,105.09,105.21,29400.0,105.1,105.56,105.09,105.21,29400.0
2007-11-27 13:00:00,105.23,105.47,104.98,105.06,34100.0,105.23,105.47,104.98,105.06,34100.0
2007-11-27 13:30:00,105.16,105.16,104.69,104.75,42000.0,105.16,105.16,104.69,104.75,42000.0
2007-11-27 14:00:00,104.78,105.26,104.44,105.0,67800.0,104.78,105.26,104.44,105.0,67800.0
2007-11-27 14:30:00,105.0,105.18,103.94,104.1,67600.0,105.0,105.18,103.94,104.1,67600.0
2007-11-27 15:00:00,104.1,104.47,103.8,104.12,76400.0,104.1,104.47,103.8,104.12,76400.0
2007-11-27 15:30:00,104.13,105.04,103.99,105.0,123300.0,104.13,105.04,103.99,105.0,123300.0
2007-11-28 09:30:00,105.63,106.96,105.24,106.56,70500.0,105.63,106.96,105.24,106.56,70500.0
2007-11-28 10:00:00,106.6,107.25,106.34,106.78,84100.0,106.6,107.25,106.34,106.78,84100.0
2007-11-28 10:30:00,106.8,108.26,106.8,107.98,59700.0,106.8,108.26,106.8,107.98,59700.0
2007-11-28 11:00:00,107.97,108.06,107.47,107.54,27400.0,107.97,108.06,107.47,107.54,27400.0
2007-11-28 11:30:00,107.47,107.58,107.26,107.45,37300.0,107.47,107.58,107.26,107.45,37300.0
2007-11-28 12:00:00,107.5,108.44,107.5,108.27,39300.0,107.5,108.44,107.5,108.27,39300.0
2007-11-28 12:30:00,108.27,108.27,107.3,107.52,38100.0,108.27,108.27,107.3,107.52,38100.0
2007-11-28 13:00:00,107.5,108.55,107.45,108.51,32000.0,107.5,108.55,107.45,108.51,32000.0
2007-11-28 13:30:00,108.5,108.69,108.31,108.37,43500.0,108.5,108.69,108.31,108.37,43500.0
2007-11-28 14:00:00,108.38,108.8,108.22,108.68,47700.0,108.38,108.8,108.22,108.68,47700.0
2007-11-28 14:30:00,108.64,108.76,108.34,108.72,37500.0,108.64,108.76,108.34,108.72,37500.0
2007-11-28 15:00:00,108.69,109.29,108.55,109.14,84400.0,108.69,109.29,108.55,109.14,84400.0
2007-11-28 15:30:00,109.14,109.2,108.25,108.72,110600.0,109.14,109.2,108.25,108.72,110600.0
2007-11-29 09:30:00,108.2,109.24,107.63,109.14,104600.0,108.2,109.24,107.63,109.14,104600.0
2007-11-29 10:00:00,109.19,110.7,109.03,109.64,132200.0,109.19,110.7,109.03,109.64,132200.0
2007-11-29 10:30:00,109.55,109.72,108.84,109.63,51600.0,109.55,109.72,108.84,109.63,51600.0
2007-11-29 11:00:00,109.61,109.76,108.81,108.92,35000.0,109.61,109.76,108.81,108.92,35000.0
2007-11-29 11:30:00,108.98,110.07,108.98,109.89,33700.0,108.98,110.07,108.98,109.89,33700.0
2007-11-29 12:00:00,109.93,109.93,109.01,109.37,25900.0,109.93,109.93,109.01,109.37,25900.0
2007-11-29 12:30:00,109.36,109.62,109.09,109.15,42500.0,109.36,109.62,109.09,109.15,42500.0
2007-11-29 13:00:00,109.18,109.64,109.17,109.48,52200.0,109.18,109.64,109.17,109.48,52200.0
2007-11-29 13:30:00,109.48,109.69,109.12,109.25,44500.0,109.48,109.69,109.12,109.25,44500.0
2007-11-29 14:00:00,109.31,110.23,109.25,109.7,60700.0,109.31,110.23,109.25,109.7,60700.0
2007-11-29 14:30:00,109.76,109.77,109.48,109.63,20700.0,109.76,109.77,109.48,109.63,20700.0
2007-11-29 15:00:00,109.58,109.78,109.4,109.67,28200.0,109.58,109.78,109.4,109.67,28200.0
2007-11-29 15:30:00,109.68,109.81,109.14,109.52,74900.0,109.68,109.81,109.14,109.52,74900.0
2007-11-30 09:30:00,111.2,112.8,111.2,112.13,89400.0,111.2,112.8,111.2,112.13,89400.0
2007-11-30 10:00:00,112.13,112.77,112.1,112.76,58900.0,112.13,112.77,112.1,112.76,58900.0
2007-11-30 10:30:00,112.82,113.16,112.5,112.68,47500.0,112.82,113.16,112.5,112.68,47500.0
2007-11-30 11:00:00,112.68,112.88,112.02,112.28,54700.0,112.68,112.88,112.02,112.28,54700.0
2007-11-30 11:30:00,112.2,112.39,111.76,111.92,60500.0,112.2,112.39,111.76,111.92,60500.0
2007-11-30 12:00:00,111.91,111.96,111.5,111.76,40500.0,111.91,111.96,111.5,111.76,40500.0
2007-11-30 12:30:00,111.76,112.0,111.67,111.81,15000.0,111.76,112.0,111.67,111.81,15000.0
2007-11-30 13:00:00,111.85,112.15,111.57,112.03,22300.0,111.85,112.15,111.57,112.03,22300.0
2007-11-30 13:30:00,112.01,112.24,111.51,111.77,35000.0,112.01,112.24,111.51,111.77,35000.0
2007-11-30 14:00:00,111.71,111.77,111.11,111.31,29800.0,111.71,111.77,111.11,111.31,29800.0
2007-11-30 14:30:00,111.28,111.85,111.24,111.77,53200.0,111.28,111.85,111.24,111.77,53200.0
2007-11-30 15:00:00,111.75,111.75,110.92,111.51,39800.0,111.75,111.75,110.92,111.51,39800.0
2007-11-30 15:30:00,111.56,112.1,111.35,111.59,111000.0,111.56,112.1,111.35,111.59,111000.0
2007-12-03 09:30:00,111.25,111.51,110.53,110.53,66600.0,111.25,111.51,110.53,110.53,66600.0
2007-12-03 10:00:00,110.63,110.63,109.44,109.59,64700.0,110.63,110.63,109.44,109.59,64700.0
2007-12-03 10:30:00,109.68,110.26,109.35,109.72,33000.0,109.68,110.26,109.35,109.72,33000.0
2007-12-03 11:00:00,109.78,110.09,109.66,109.99,28400.0,109.78,110.09,109.66,109.99,28400.0
2007-12-03 11:30:00,109.99,110.13,109.73,109.93,44800.0,109.99,110.13,109.73,109.93,44800.0
2007-12-03 12:00:00,109.91,109.91,108.8,108.89,76600.0,109.91,109.91,108.8,108.89,76600.0
2007-12-03 12:30:00,108.9,109.38,108.85,109.05,60500.0,108.9,109.38,108.85,109.05,60500.0
2007-12-03 13:00:00,109.09,109.9,108.83,109.07,74800.0,109.09,109.9,108.83,109.07,74800.0
2007-12-03 13:30:00,109.01,109.44,108.9,109.03,51400.0,109.01,109.44,108.9,109.03,51400.0
2007-12-03 14:00:00,109.03,109.4,109.01,109.07,40800.0,109.03,109.4,109.01,109.07,40800.0
2007-12-03 14:30:00,109.03,109.11,108.88,108.96,50400.0,109.03,109.11,108.88,108.96,50400.0
2007-12-03 15:00:00,108.95,109.35,108.62,109.29,79500.0,108.95,109.35,108.62,109.29,79500.0
2007-12-03 15:30:00,109.29,109.29,107.52,108.14,209700.0,109.29,109.29,107.52,108.14,209700.0
2007-12-04 09:30:00,116.62,121.2,116.62,119.48,760900.0,116.62,121.2,116.62,119.48,760900.0
2007-12-04 10:00:00,119.47,122.32,119.4,121.91,447000.0,119.47,122.32,119.4,121.91,447000.0
2007-12-04 10:30:00,122.0,123.37,121.74,122.78,358600.0,122.0,123.37,121.74,122.78,358600.0
2007-12-04 11:00:00,122.78,124.21,122.48,123.1,251200.0,122.78,124.21,122.48,123.1,251200.0
2007-12-04 11:30:00,123.1,124.15,123.1,123.61,148200.0,123.1,124.15,123.1,123.61,148200.0
2007-12-04 12:00:00,123.61,124.25,123.36,124.09,111800.0,123.61,124.25,123.36,124.09,111800.0
2007-12-04 12:30:00,124.09,124.4,123.42,124.15,117000.0,124.09,124.4,123.42,124.15,117000.0
2007-12-04 13:00:00,124.2,124.53,123.89,124.08,118700.0,124.2,124.53,123.89,124.08,118700.0
2007-12-04 13:30:00,124.04,124.8,123.89,124.2,125400.0,124.04,124.8,123.89,124.2,125400.0
2007-12-04 14:00:00,124.18,124.77,124.1,124.48,206700.0,124.18,124.77,124.1,124.48,206700.0
2007-12-04 14:30:00,124.5,125.34,124.44,125.07,203900.0,124.5,125.34,124.44,125.07,203900.0
2007-12-04 15:00:00,125.12,126.79,124.85,126.52,492700.0,125.12,126.79,124.85,126.52,492700.0
2007-12-04 15:30:00,126.52,128.75,126.46,128.34,728200.0,126.52,128.75,126.46,128.34,728200.0
2007-12-05 09:30:00,129.73,130.26,126.88,126.88,240300.0,129.73,130.26,126.88,126.88,240300.0
2007-12-05 10:00:00,126.81,127.16,125.05,126.4,364200.0,126.81,127.16,125.05,126.4,364200.0
2007-12-05 10:30:00,126.49,126.49,125.32,126.08,100600.0,126.49,126.49,125.32,126.08,100600.0
2007-12-05 11:00:00,126.03,126.44,125.3,125.64,97200.0,126.03,126.44,125.3,125.64,97200.0
2007-12-05 11:30:00,125.73,125.76,125.35,125.67,58000.0,125.73,125.76,125.35,125.67,58000.0
2007-12-05 12:00:00,125.68,125.75,124.74,125.29,85100.0,125.68,125.75,124.74,125.29,85100.0
2007-12-05 12:30:00,125.28,125.95,125.25,125.39,55800.0,125.28,125.95,125.25,125.39,55800.0
2007-12-05 13:00:00,125.41,125.46,124.5,124.75,90700.0,125.41,125.46,124.5,124.75,90700.0
2007-12-05 13:30:00,124.77,126.01,124.74,125.44,76000.0,124.77,126.01,124.74,125.44,76000.0
2007-12-05 14:00:00,125.59,126.4,125.53,125.64,92400.0,125.59,126.4,125.53,125.64,92400.0
2007-12-05 14:30:00,125.63,125.88,125.37,125.55,67700.0,125.63,125.88,125.37,125.55,67700.0
2007-12-05 15:00:00,125.55,125.83,125.15,125.57,94200.0,125.55,125.83,125.15,125.57,94200.0
2007-12-05 15:30:00,125.54,126.25,125.54,126.22,233200.0,125.54,126.25,125.54,126.22,233200.0
2007-12-06 09:30:00,125.67,127.54,125.67,127.43,88000.0,125.67,127.54,125.67,127.43,88000.0
2007-12-06 10:00:00,127.49,127.95,126.89,127.33,75200.0,127.49,127.95,126.89,127.33,75200.0
2007-12-06 10:30:00,127.24,127.86,126.88,127.56,82700.0,127.24,127.86,126.88,127.56,82700.0
2007-12-06 11:00:00,127.54,127.85,127.23,127.26,76500.0,127.54,127.85,127.23,127.26,76500.0
2007-12-06 11:30:00,127.26,127.85,126.91,127.2,58100.0,127.26,127.85,126.91,127.2,58100.0
2007-12-06 12:00:00,127.24,127.57,127.03,127.24,33700.0,127.24,127.57,127.03,127.24,33700.0
2007-12-06 12:30:00,127.28,127.5,126.97,127.44,39400.0,127.28,127.5,126.97,127.44,39400.0
2007-12-06 13:00:00,127.48,127.49,127.11,127.33,28800.0,127.48,127.49,127.11,127.33,28800.0
2007-12-06 13:30:00,127.38,127.6,126.89,126.91,43800.0,127.38,127.6,126.89,126.91,43800.0
2007-12-06 14:00:00,126.91,127.67,126.91,127.57,58100.0,126.91,127.67,126.91,127.57,58100.0
2007-12-06 14:30:00,127.57,128.11,127.52,128.11,44500.0,127.57,128.11,127.52,128.11,44500.0
2007-12-06 15:00:00,128.07,128.43,127.55,127.87,78800.0,128.07,128.43,127.55,127.87,78800.0
2007-12-06 15:30:00,127.78,128.27,127.3,128.19,106400.0,127.78,128.27,127.3,128.19,106400.0
2007-12-07 09:30:00,129.59,130.0,128.6,129.54,108000.0,129.59,130.0,128.6,129.54,108000.0
2007-12-07 10:00:00,129.56,130.3,129.54,129.77,72500.0,129.56,130.3,129.54,129.77,72500.0
2007-12-07 10:30:00,129.75,130.12,129.07,129.9,49800.0,129.75,130.12,129.07,129.9,49800.0
2007-12-07 11:00:00,129.89,130.29,129.81,130.11,33800.0,129.89,130.29,129.81,130.11,33800.0
2007-12-07 11:30:00,130.14,130.75,130.12,130.6,48800.0,130.14,130.75,130.12,130.6,48800.0
2007-12-07 12:00:00,130.64,130.97,130.2,130.36,35100.0,130.64,130.97,130.2,130.36,35100.0
2007-12-07 12:30:00,130.41,130.41,129.6,129.69,34400.0,130.41,130.41,129.6,129.69,34400.0
2007-12-07 13:00:00,129.69,129.87,129.33,129.4,34000.0,129.69,129.87,129.33,129.4,34000.0
2007-12-07 13:30:00,129.46,129.86,129.35,129.43,26100.0,129.46,129.86,129.35,129.43,26100.0
2007-12-07 14:00:00,129.42,129.76,129.39,129.48,34300.0,129.42,129.76,129.39,129.48,34300.0
2007-12-07 14:30:00,129.49,129.91,129.47,129.8,37500.0,129.49,129.91,129.47,129.8,37500.0
2007-12-07 15:00:00,129.86,130.51,129.73,130.13,58100.0,129.86,130.51,129.73,130.13,58100.0
2007-12-07 15:30:00,130.13,130.47,129.94,130.03,136200.0,130.13,130.47,129.94,130.03,136200.0
2007-12-10 09:30:00,129.97,131.0,129.3,130.66,67700.0,129.97,131.0,129.3,130.66,67700.0
2007-12-10 10:00:00,130.67,130.92,130.48,130.71,53600.0,130.67,130.92,130.48,130.71,53600.0
2007-12-10 10:30:00,130.72,131.84,130.72,131.41,73500.0,130.72,131.84,130.72,131.41,73500.0
2007-12-10 11:00:00,131.41,131.45,130.97,131.18,59600.0,131.41,131.45,130.97,131.18,59600.0
2007-12-10 11:30:00,131.14,131.36,130.86,131.21,34600.0,131.14,131.36,130.86,131.21,34600.0
2007-12-10 12:00:00,131.22,131.28,130.92,131.06,30800.0,131.22,131.28,130.92,131.06,30800.0
2007-12-10 12:30:00,131.04,131.34,130.96,131.19,21200.0,131.04,131.34,130.96,131.19,21200.0
2007-12-10 13:00:00,131.27,132.27,131.27,132.07,37700.0,131.27,132.27,131.27,132.07,37700.0
2007-12-10 13:30:00,132.06,132.08,131.27,131.33,35200.0,132.06,132.08,131.27,131.33,35200.0
2007-12-10 14:00:00,131.32,131.4,130.77,131.13,42900.0,131.32,131.4,130.77,131.13,42900.0
2007-12-10 14:30:00,131.14,131.46,130.99,131.12,47200.0,131.14,131.46,130.99,131.12,47200.0
2007-12-10 15:00:00,131.11,131.77,131.1,131.67,58400.0,131.11,131.77,131.1,131.67,58400.0
2007-12-10 15:30:00,131.66,132.44,131.45,132.23,167100.0,131.66,132.44,131.45,132.23,167100.0
2007-12-11 09:30:00,130.52,132.2,130.41,131.92,85600.0,130.52,132.2,130.41,131.92,85600.0
2007-12-11 10:00:00,132.12,132.38,131.67,131.9,78500.0,132.12,132.38,131.67,131.9,78500.0
2007-12-11 10:30:00,131.88,131.97,130.61,130.66,95200.0,131.88,131.97,130.61,130.66,95200.0
2007-12-11 11:00:00,130.65,130.8,129.24,129.24,108500.0,130.65,130.8,129.24,129.24,108500.0
2007-12-11 11:30:00,129.33,129.65,128.1,128.45,237800.0,129.33,129.65,128.1,128.45,237800.0
2007-12-11 12:00:00,128.45,129.01,127.61,128.27,177100.0,128.45,129.01,127.61,128.27,177100.0
2007-12-11 12:30:00,128.23,129.05,128.23,128.67,117600.0,128.23,129.05,128.23,128.67,117600.0
2007-12-11 13:00:00,128.67,129.0,128.45,128.88,46900.0,128.67,129.0,128.45,128.88,46900.0
2007-12-11 13:30:00,128.87,129.49,128.77,129.25,24300.0,128.87,129.49,128.77,129.25,24300.0
2007-12-11 14:00:00,129.29,129.82,127.75,128.05,78500.0,129.29,129.82,127.75,128.05,78500.0
2007-12-11 14:30:00,128.11,128.11,127.44,127.53,116700.0,128.11,128.11,127.44,127.53,116700.0
2007-12-11 15:00:00,127.59,127.61,127.03,127.18,100400.0,127.59,127.61,127.03,127.18,100400.0
2007-12-11 15:30:00,127.2,128.05,126.92,127.63,221400.0,127.2,128.05,126.92,127.63,221400.0
2007-12-12 09:30:00,130.62,130.62,128.97,129.27,171200.0,130.62,130.62,128.97,129.27,171200.0
2007-12-12 10:00:00,129.17,129.23,128.38,128.62,52800.0,129.17,129.23,128.38,128.62,52800.0
2007-12-12 10:30:00,128.65,128.73,127.29,127.38,68300.0,128.65,128.73,127.29,127.38,68300.0
2007-12-12 11:00:00,127.25,127.64,126.66,126.82,41200.0,127.25,127.64,126.66,126.82,41200.0
2007-12-12 11:30:00,126.9,126.91,126.0,126.02,48800.0,126.9,126.91,126.0,126.02,48800.0
2007-12-12 12:00:00,126.01,126.1,124.97,124.97,58100.0,126.01,126.1,124.97,124.97,58100.0
2007-12-12 12:30:00,124.89,125.21,124.51,124.96,49700.0,124.89,125.21,124.51,124.96,49700.0
2007-12-12 13:00:00,125.04,125.22,124.63,124.8,36700.0,125.04,125.22,124.63,124.8,36700.0
2007-12-12 13:30:00,124.75,125.43,124.59,125.07,46800.0,124.75,125.43,124.59,125.07,46800.0
2007-12-12 14:00:00,125.07,125.4,124.97,125.2,84500.0,125.07,125.4,124.97,125.2,84500.0
2007-12-12 14:30:00,125.17,125.61,125.05,125.2,68900.0,125.17,125.61,125.05,125.2,68900.0
2007-12-12 15:00:00,125.17,125.25,123.96,124.1,159900.0,125.17,125.25,123.96,124.1,159900.0
2007-12-12 15:30:00,124.1,124.57,123.55,124.23,251400.0,124.1,124.57,123.55,124.23,251400.0
2007-12-13 09:30:00,123.33,124.59,123.18,123.58,71600.0,123.33,124.59,123.18,123.58,71600.0
2007-12-13 10:00:00,123.37,123.69,121.86,122.17,160900.0,123.37,123.69,121.86,122.17,160900.0
2007-12-13 10:30:00,122.14,122.92,122.06,122.21,94100.0,122.14,122.92,122.06,122.21,94100.0
2007-12-13 11:00:00,122.21,122.32,121.56,122.24,116600.0,122.21,122.32,121.56,122.24,116600.0
2007-12-13 11:30:00,122.18,122.65,121.76,121.76,52500.0,122.18,122.65,121.76,121.76,52500.0
2007-12-13 12:00:00,121.65,122.41,120.75,122.29,125600.0,121.65,122.41,120.75,122.29,125600.0
2007-12-13 12:30:00,122.28,122.54,122.01,122.15,54700.0,122.28,122.54,122.01,122.15,54700.0
2007-12-13 13:00:00,122.15,122.4,121.74,121.95,40000.0,122.15,122.4,121.74,121.95,40000.0
2007-12-13 13:30:00,122.0,122.2,121.62,121.84,57700.0,122.0,122.2,121.62,121.84,57700.0
2007-12-13 14:00:00,122.0,122.2,121.65,122.0,80000.0,122.0,122.2,121.65,122.0,80000.0
2007-12-13 14:30:00,122.05,122.09,121.7,121.95,81500.0,122.05,122.09,121.7,121.95,81500.0
2007-12-13 15:00:00,121.91,122.05,120.67,121.05,111300.0,121.91,122.05,120.67,121.05,111300.0
2007-12-13 15:30:00,121.16,121.32,120.38,120.5,254800.0,121.16,121.32,120.38,120.5,254800.0
2007-12-14 09:30:00,120.74,120.96,119.75,120.56,165100.0,120.74,120.96,119.75,120.56,165100.0
2007-12-14 10:00:00,120.63,121.62,120.31,121.56,114400.0,120.63,121.62,120.31,121.56,114400.0
2007-12-14 10:30:00,121.56,122.32,121.2,121.92,63400.0,121.56,122.32,121.2,121.92,63400.0
2007-12-14 11:00:00,121.93,122.53,121.68,122.13,32300.0,121.93,122.53,121.68,122.13,32300.0
2007-12-14 11:30:00,122.12,122.67,122.05,122.08,39200.0,122.12,122.67,122.05,122.08,39200.0
2007-12-14 12:00:00,122.07,122.07,120.5,120.54,91700.0,122.07,122.07,120.5,120.54,91700.0
2007-12-14 12:30:00,120.55,120.82,120.34,120.35,47500.0,120.55,120.82,120.34,120.35,47500.0
2007-12-14 13:00:00,120.41,120.54,120.23,120.47,34100.0,120.41,120.54,120.23,120.47,34100.0
2007-12-14 13:30:00,120.42,120.85,120.36,120.47,37300.0,120.42,120.85,120.36,120.47,37300.0
2007-12-14 14:00:00,120.46,120.7,120.17,120.48,54100.0,120.46,120.7,120.17,120.48,54100.0
2007-12-14 14:30:00,120.47,120.7,120.25,120.52,54600.0,120.47,120.7,120.25,120.52,54600.0
2007-12-14 15:00:00,120.5,120.93,120.3,120.53,91700.0,120.5,120.93,120.3,120.53,91700.0
2007-12-14 15:30:00,120.51,120.96,120.15,120.16,126600.0,120.51,120.96,120.15,120.16,126600.0
2007-12-17 09:30:00,119.75,120.38,119.75,120.2,88900.0,119.75,120.38,119.75,120.2,88900.0
2007-12-17 10:00:00,120.2,120.8,120.1,120.42,56200.0,120.2,120.8,120.1,120.42,56200.0
2007-12-17 10:30:00,120.46,120.68,120.15,120.58,29100.0,120.46,120.68,120.15,120.58,29100.0
2007-12-17 11:00:00,120.59,120.67,119.88,120.01,28100.0,120.59,120.67,119.88,120.01,28100.0
2007-12-17 11:30:00,120.03,120.5,119.96,120.41,52800.0,120.03,120.5,119.96,120.41,52800.0
2007-12-17 12:00:00,120.34,121.13,120.3,120.95,74300.0,120.34,121.13,120.3,120.95,74300.0
2007-12-17 12:30:00,121.03,121.63,120.98,121.58,66000.0,121.03,121.63,120.98,121.58,66000.0
2007-12-17 13:00:00,121.6,121.6,120.69,120.91,30300.0,121.6,121.6,120.69,120.91,30300.0
2007-12-17 13:30:00,120.91,120.95,120.12,120.24,31000.0,120.91,120.95,120.12,120.24,31000.0
2007-12-17 14:00:00,120.23,120.85,120.12,120.45,57900.0,120.23,120.85,120.12,120.45,57900.0
2007-12-17 14:30:00,120.46,120.63,120.05,120.07,49100.0,120.46,120.63,120.05,120.07,49100.0
2007-12-17 15:00:00,120.1,120.28,120.0,120.13,69100.0,120.1,120.28,120.0,120.13,69100.0
2007-12-17 15:30:00,120.09,120.45,119.85,120.0,140700.0,120.09,120.45,119.85,120.0,140700.0
2007-12-18 09:30:00,120.52,122.25,120.1,120.61,61300.0,120.52,122.25,120.1,120.61,61300.0
2007-12-18 10:00:00,120.75,120.99,120.52,120.52,33700.0,120.75,120.99,120.52,120.52,33700.0
2007-12-18 10:30:00,120.53,120.56,119.97,120.39,36100.0,120.53,120.56,119.97,120.39,36100.0
2007-12-18 11:00:00,120.46,120.6,120.17,120.26,30900.0,120.46,120.6,120.17,120.26,30900.0
2007-12-18 11:30:00,120.3,120.3,119.5,119.58,42800.0,120.3,120.3,119.5,119.58,42800.0
2007-12-18 12:00:00,119.59,119.72,119.17,119.19,52400.0,119.59,119.72,119.17,119.19,52400.0
2007-12-18 12:30:00,119.15,119.48,119.15,119.23,29500.0,119.15,119.48,119.15,119.23,29500.0
2007-12-18 13:00:00,119.28,120.19,119.02,120.01,47100.0,119.28,120.19,119.02,120.01,47100.0
2007-12-18 13:30:00,119.99,120.47,119.77,120.01,47700.0,119.99,120.47,119.77,120.01,47700.0
2007-12-18 14:00:00,120.01,120.37,119.86,120.37,39100.0,120.01,120.37,119.86,120.37,39100.0
2007-12-18 14:30:00,120.39,120.52,119.75,119.9,51500.0,120.39,120.52,119.75,119.9,51500.0
2007-12-18 15:00:00,119.94,120.45,119.81,120.26,46100.0,119.94,120.45,119.81,120.26,46100.0
2007-12-18 15:30:00,120.28,120.48,119.76,120.28,90600.0,120.28,120.48,119.76,120.28,90600.0
2007-12-19 09:30:00,120.56,121.55,119.5,121.32,89300.0,120.56,121.55,119.5,121.32,89300.0
2007-12-19 10:00:00,121.34,121.59,120.73,121.52,58500.0,121.34,121.59,120.73,121.52,58500.0
2007-12-19 10:30:00,121.53,121.8,121.23,121.75,63000.0,121.53,121.8,121.23,121.75,63000.0
2007-12-19 11:00:00,121.75,121.8,121.37,121.55,72800.0,121.75,121.8,121.37,121.55,72800.0
2007-12-19 11:30:00,121.55,122.38,121.51,122.3,82000.0,121.55,122.38,121.51,122.3,82000.0
2007-12-19 12:00:00,122.25,122.97,122.19,122.68,59900.0,122.25,122.97,122.19,122.68,59900.0
2007-12-19 12:30:00,122.73,122.73,122.0,122.07,41000.0,122.73,122.73,122.0,122.07,41000.0
2007-12-19 13:00:00,122.03,122.28,121.78,122.14,80700.0,122.03,122.28,121.78,122.14,80700.0
2007-12-19 13:30:00,122.19,122.33,121.9,122.06,45700.0,122.19,122.33,121.9,122.06,45700.0
2007-12-19 14:00:00,122.06,122.64,122.02,122.14,51400.0,122.06,122.64,122.02,122.14,51400.0
2007-12-19 14:30:00,122.14,122.48,122.01,122.32,50200.0,122.14,122.48,122.01,122.32,50200.0
2007-12-19 15:00:00,122.32,122.91,122.12,122.69,81700.0,122.32,122.91,122.12,122.69,81700.0
2007-12-19 15:30:00,122.74,123.12,122.55,123.0,143400.0,122.74,123.12,122.55,123.0,143400.0
2007-12-20 09:30:00,123.07,124.28,122.09,122.09,45200.0,123.07,124.28,122.09,122.09,45200.0
2007-12-20 10:00:00,122.14,122.23,121.71,121.75,22800.0,122.14,122.23,121.71,121.75,22800.0
2007-12-20 10:30:00,121.8,122.36,121.73,122.08,32800.0,121.8,122.36,121.73,122.08,32800.0
2007-12-20 11:00:00,122.08,122.1,121.19,121.6,38200.0,122.08,122.1,121.19,121.6,38200.0
2007-12-20 11:30:00,121.6,121.7,121.15,121.48,30300.0,121.6,121.7,121.15,121.48,30300.0
2007-12-20 12:00:00,121.49,121.97,121.26,121.89,55600.0,121.49,121.97,121.26,121.89,55600.0
2007-12-20 12:30:00,121.86,122.06,121.6,121.64,39100.0,121.86,122.06,121.6,121.64,39100.0
2007-12-20 13:00:00,121.63,122.64,121.55,122.64,33200.0,121.63,122.64,121.55,122.64,33200.0
2007-12-20 13:30:00,122.49,122.56,121.95,122.39,33500.0,122.49,122.56,121.95,122.39,33500.0
2007-12-20 14:00:00,122.39,122.8,121.98,122.66,38100.0,122.39,122.8,121.98,122.66,38100.0
2007-12-20 14:30:00,122.65,123.22,122.4,122.66,32100.0,122.65,123.22,122.4,122.66,32100.0
2007-12-20 15:00:00,122.59,123.12,122.3,122.77,56200.0,122.59,123.12,122.3,122.77,56200.0
2007-12-20 15:30:00,122.77,123.28,122.34,123.02,94100.0,122.77,123.28,122.34,123.02,94100.0
2007-12-21 09:30:00,124.25,124.45,123.31,123.61,199400.0,124.25,124.45,123.31,123.61,199400.0
2007-12-21 10:00:00,123.61,123.7,123.15,123.18,39800.0,123.61,123.7,123.15,123.18,39800.0
2007-12-21 10:30:00,123.18,123.45,122.83,122.83,30200.0,123.18,123.45,122.83,122.83,30200.0
2007-12-21 11:00:00,122.81,122.99,122.56,122.87,25400.0,122.81,122.99,122.56,122.87,25400.0
2007-12-21 11:30:00,122.82,123.0,122.59,123.0,31700.0,122.82,123.0,122.59,123.0,31700.0
2007-12-21 12:00:00,123.0,123.07,122.32,122.47,24700.0,123.0,123.07,122.32,122.47,24700.0
2007-12-21 12:30:00,122.53,122.53,121.87,122.0,20900.0,122.53,122.53,121.87,122.0,20900.0
2007-12-21 13:00:00,122.03,122.21,121.6,121.63,17400.0,122.03,122.21,121.6,121.63,17400.0
2007-12-21 13:30:00,121.73,122.18,121.68,122.07,19600.0,121.73,122.18,121.68,122.07,19600.0
2007-12-21 14:00:00,122.07,122.28,122.04,122.04,10900.0,122.07,122.28,122.04,122.04,10900.0
2007-12-21 14:30:00,122.03,122.15,121.77,122.11,17900.0,122.03,122.15,121.77,122.11,17900.0
2007-12-21 15:00:00,122.11,122.5,121.99,122.4,28100.0,122.11,122.5,121.99,122.4,28100.0
2007-12-21 15:30:00,122.39,122.4,121.92,122.25,62600.0,122.39,122.4,121.92,122.25,62600.0
2007-12-24 09:30:00,122.39,123.63,121.94,122.89,29100.0,122.39,123.63,121.94,122.89,29100.0
2007-12-24 10:00:00,122.99,123.24,122.1,122.12,16800.0,122.99,123.24,122.1,122.12,16800.0
2007-12-24 10:30:00,122.16,122.3,122.01,122.3,13600.0,122.16,122.3,122.01,122.3,13600.0
2007-12-24 11:00:00,122.3,122.38,121.83,122.26,12000.0,122.3,122.38,121.83,122.26,12000.0
2007-12-24 11:30:00,122.29,122.77,122.29,122.77,9600.0,122.29,122.77,122.29,122.77,9600.0
2007-12-24 12:00:00,122.77,123.64,122.77,123.53,23900.0,122.77,123.64,122.77,123.53,23900.0
2007-12-24 12:30:00,123.53,124.14,123.48,124.01,30900.0,123.53,124.14,123.48,124.01,30900.0
2007-12-24 13:00:00,124.01,124.02,124.01,124.02,5900.0,124.01,124.02,124.01,124.02,5900.0
2007-12-24 13:30:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
2007-12-24 14:00:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
2007-12-24 14:30:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
2007-12-24 15:00:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
2007-12-24 15:30:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
2007-12-26 09:30:00,123.5,123.53,121.8,121.88,18500.0,123.5,123.53,121.8,121.88,18500.0
2007-12-26 10:00:00,121.87,122.0,121.6,121.82,27100.0,121.87,122.0,121.6,121.82,27100.0
2007-12-26 10:30:00,121.83,122.02,120.94,120.98,31400.0,121.83,122.02,120.94,120.98,31400.0
2007-12-26 11:00:00,120.97,121.25,120.73,120.79,26400.0,120.97,121.25,120.73,120.79,26400.0
2007-12-26 11:30:00,120.79,121.05,120.58,120.67,45500.0,120.79,121.05,120.58,120.67,45500.0
2007-12-26 12:00:00,120.68,120.99,120.67,120.93,9800.0,120.68,120.99,120.67,120.93,9800.0
2007-12-26 12:30:00,120.93,121.29,120.84,121.1,10300.0,120.93,121.29,120.84,121.1,10300.0
2007-12-26 13:00:00,121.08,121.27,121.01,121.05,12300.0,121.08,121.27,121.01,121.05,12300.0
2007-12-26 13:30:00,121.12,121.45,120.97,121.45,18900.0,121.12,121.45,120.97,121.45,18900.0
2007-12-26 14:00:00,121.5,121.51,120.92,121.5,20200.0,121.5,121.51,120.92,121.5,20200.0
2007-12-26 14:30:00,121.53,121.75,121.48,121.67,38900.0,121.53,121.75,121.48,121.67,38900.0
2007-12-26 15:00:00,121.66,122.01,121.63,121.69,22200.0,121.66,122.01,121.63,121.69,22200.0
2007-12-26 15:30:00,121.68,122.09,121.45,121.87,40000.0,121.68,122.09,121.45,121.87,40000.0
2007-12-27 09:30:00,121.26,121.69,121.01,121.13,23200.0,121.26,121.69,121.01,121.13,23200.0
2007-12-27 10:00:00,121.19,121.24,120.88,120.99,49400.0,121.19,121.24,120.88,120.99,49400.0
2007-12-27 10:30:00,121.08,121.36,120.94,121.0,12200.0,121.08,121.36,120.94,121.0,12200.0
2007-12-27 11:00:00,121.05,121.99,121.05,121.88,23800.0,121.05,121.99,121.05,121.88,23800.0
2007-12-27 11:30:00,121.9,121.94,121.37,121.43,11200.0,121.9,121.94,121.37,121.43,11200.0
2007-12-27 12:00:00,121.4,121.41,120.32,120.32,28400.0,121.4,121.41,120.32,120.32,28400.0
2007-12-27 12:30:00,120.38,120.58,120.17,120.47,19000.0,120.38,120.58,120.17,120.47,19000.0
2007-12-27 13:00:00,120.47,120.88,120.42,120.71,20900.0,120.47,120.88,120.42,120.71,20900.0
2007-12-27 13:30:00,120.8,120.8,120.46,120.54,9100.0,120.8,120.8,120.46,120.54,9100.0
2007-12-27 14:00:00,120.51,121.02,120.48,120.98,20300.0,120.51,121.02,120.48,120.98,20300.0
2007-12-27 14:30:00,120.96,121.07,120.5,121.0,20400.0,120.96,121.07,120.5,121.0,20400.0
2007-12-27 15:00:00,121.01,121.13,120.54,120.58,24200.0,121.01,121.13,120.54,120.58,24200.0
2007-12-27 15:30:00,120.51,120.52,120.12,120.43,79900.0,120.51,120.52,120.12,120.43,79900.0
2007-12-28 09:30:00,121.45,121.5,120.64,120.64,27300.0,121.45,121.5,120.64,120.64,27300.0
2007-12-28 10:00:00,120.64,120.64,119.14,120.11,54400.0,120.64,120.64,119.14,120.11,54400.0
2007-12-28 10:30:00,120.07,120.42,120.06,120.42,2500.0,120.07,120.42,120.06,120.42,2500.0
2007-12-28 11:00:00,120.33,120.36,119.76,119.88,17600.0,120.33,120.36,119.76,119.88,17600.0
2007-12-28 11:30:00,119.97,120.02,119.57,119.64,14100.0,119.97,120.02,119.57,119.64,14100.0
2007-12-28 12:00:00,119.67,119.74,119.14,119.26,19400.0,119.67,119.74,119.14,119.26,19400.0
2007-12-28 12:30:00,119.25,119.3,119.14,119.23,21100.0,119.25,119.3,119.14,119.23,21100.0
2007-12-28 13:00:00,119.22,119.29,119.15,119.29,25300.0,119.22,119.29,119.15,119.29,25300.0
2007-12-28 13:30:00,119.23,119.3,119.1,119.24,18900.0,119.23,119.3,119.1,119.24,18900.0
2007-12-28 14:00:00,119.18,119.21,118.88,118.9,34900.0,119.18,119.21,118.88,118.9,34900.0
2007-12-28 14:30:00,118.89,119.0,118.72,118.96,38400.0,118.89,119.0,118.72,118.96,38400.0
2007-12-28 15:00:00,118.95,118.97,118.56,118.62,45300.0,118.95,118.97,118.56,118.62,45300.0
2007-12-28 15:30:00,118.56,118.82,118.36,118.77,101500.0,118.56,118.82,118.36,118.77,101500.0
2007-12-31 09:30:00,117.93,119.01,117.93,118.6,33100.0,117.93,119.01,117.93,118.6,33100.0
2007-12-31 10:00:00,118.56,119.23,118.53,119.23,8900.0,118.56,119.23,118.53,119.23,8900.0
2007-12-31 10:30:00,119.19,119.27,118.76,119.27,17000.0,119.19,119.27,118.76,119.27,17000.0
2007-12-31 11:00:00,119.24,119.34,118.85,118.89,24900.0,119.24,119.34,118.85,118.89,24900.0
2007-12-31 11:30:00,118.87,119.44,118.87,119.44,22300.0,118.87,119.44,118.87,119.44,22300.0
2007-12-31 12:00:00,119.44,119.97,119.36,119.88,21000.0,119.44,119.97,119.36,119.88,21000.0
2007-12-31 12:30:00,119.91,120.14,119.76,119.78,25200.0,119.91,120.14,119.76,119.78,25200.0
2007-12-31 13:00:00,119.77,120.08,119.71,119.8,26000.0,119.77,120.08,119.71,119.8,26000.0
2007-12-31 13:30:00,119.7,119.82,119.35,119.49,39600.0,119.7,119.82,119.35,119.49,39600.0
2007-12-31 14:00:00,119.49,119.58,119.36,119.43,20600.0,119.49,119.58,119.36,119.43,20600.0
2007-12-31 14:30:00,119.51,119.57,119.2,119.48,33200.0,119.51,119.57,119.2,119.48,33200.0
2007-12-31 15:00:00,119.48,120.36,119.26,120.27,104500.0,119.48,120.36,119.26,120.27,104500.0
2007-12-31 15:30:00,120.26,120.27,119.43,119.77,116500.0,120.26,120.27,119.43,119.77,116500.0
2008-01-02 09:30:00,120.1,120.1,119.32,119.89,63500.0,120.1,120.1,119.32,119.89,63500.0
2008-01-02 10:00:00,119.85,119.85,118.42,119.0,54700.0,119.85,119.85,118.42,119.0,54700.0
2008-01-02 10:30:00,118.98,119.0,118.21,118.24,47100.0,118.98,119.0,118.21,118.24,47100.0
2008-01-02 11:00:00,118.23,118.35,117.05,117.23,83100.0,118.23,118.35,117.05,117.23,83100.0
2008-01-02 11:30:00,117.24,117.25,116.59,116.7,70100.0,117.24,117.25,116.59,116.7,70100.0
2008-01-02 12:00:00,116.71,116.71,115.88,115.91,103100.0,116.71,116.71,115.88,115.91,103100.0
2008-01-02 12:30:00,115.88,116.26,115.88,115.89,68400.0,115.88,116.26,115.88,115.89,68400.0
2008-01-02 13:00:00,115.86,116.02,115.64,116.02,45900.0,115.86,116.02,115.64,116.02,45900.0
2008-01-02 13:30:00,116.05,116.46,115.98,116.28,25500.0,116.05,116.46,115.98,116.28,25500.0
2008-01-02 14:00:00,116.22,117.71,116.13,117.47,70500.0,116.22,117.71,116.13,117.47,70500.0
2008-01-02 14:30:00,117.41,117.63,116.58,116.62,53800.0,117.41,117.63,116.58,116.62,53800.0
2008-01-02 15:00:00,116.57,116.94,116.38,116.53,62000.0,116.57,116.94,116.38,116.53,62000.0
2008-01-02 15:30:00,116.52,116.81,116.08,116.23,124600.0,116.52,116.81,116.08,116.23,124600.0
2008-01-03 09:30:00,116.63,116.93,115.27,115.7,31400.0,116.63,116.93,115.27,115.7,31400.0
2008-01-03 10:00:00,115.78,116.47,115.58,115.89,27800.0,115.78,116.47,115.58,115.89,27800.0
2008-01-03 10:30:00,115.91,116.21,115.3,115.41,32300.0,115.91,116.21,115.3,115.41,32300.0
2008-01-03 11:00:00,115.41,115.57,114.63,114.88,54300.0,115.41,115.57,114.63,114.88,54300.0
2008-01-03 11:30:00,114.86,114.96,114.47,114.65,87000.0,114.86,114.96,114.47,114.65,87000.0
2008-01-03 12:00:00,114.65,114.76,114.11,114.24,42300.0,114.65,114.76,114.11,114.24,42300.0
2008-01-03 12:30:00,114.22,114.38,114.01,114.23,32800.0,114.22,114.38,114.01,114.23,32800.0
2008-01-03 13:00:00,114.23,114.3,113.95,114.04,48400.0,114.23,114.3,113.95,114.04,48400.0
2008-01-03 13:30:00,114.05,114.25,113.87,113.93,74000.0,114.05,114.25,113.87,113.93,74000.0
2008-01-03 14:00:00,113.94,114.16,113.85,113.97,82600.0,113.94,114.16,113.85,113.97,82600.0
2008-01-03 14:30:00,113.97,114.65,113.97,114.43,42100.0,113.97,114.65,113.97,114.43,42100.0
2008-01-03 15:00:00,114.47,114.59,113.85,113.92,73200.0,114.47,114.59,113.85,113.92,73200.0
2008-01-03 15:30:00,113.9,113.97,113.3,113.59,118400.0,113.9,113.97,113.3,113.59,118400.0
2008-01-04 09:30:00,112.87,112.9,111.32,111.5,87900.0,112.87,112.9,111.32,111.5,87900.0
2008-01-04 10:00:00,111.59,111.96,110.8,110.88,46800.0,111.59,111.96,110.8,110.88,46800.0
2008-01-04 10:30:00,110.85,111.16,110.6,110.91,61200.0,110.85,111.16,110.6,110.91,61200.0
2008-01-04 11:00:00,110.91,111.83,110.67,111.6,84100.0,110.91,111.83,110.67,111.6,84100.0
2008-01-04 11:30:00,111.6,112.0,111.24,111.3,55200.0,111.6,112.0,111.24,111.3,55200.0
2008-01-04 12:00:00,111.42,111.83,110.6,110.6,35500.0,111.42,111.83,110.6,110.6,35500.0
2008-01-04 12:30:00,110.6,110.66,110.24,110.5,34800.0,110.6,110.66,110.24,110.5,34800.0
2008-01-04 13:00:00,110.51,111.12,110.5,111.08,42400.0,110.51,111.12,110.5,111.08,42400.0
2008-01-04 13:30:00,111.14,111.6,111.09,111.5,95800.0,111.14,111.6,111.09,111.5,95800.0
2008-01-04 14:00:00,111.5,111.58,111.29,111.34,67400.0,111.5,111.58,111.29,111.34,67400.0
2008-01-04 14:30:00,111.32,111.34,110.85,111.18,98300.0,111.32,111.34,110.85,111.18,98300.0
2008-01-04 15:00:00,111.17,111.33,110.71,111.17,115400.0,111.17,111.33,110.71,111.17,115400.0
2008-01-04 15:30:00,111.19,111.34,110.51,110.58,139400.0,111.19,111.34,110.51,110.58,139400.0
2008-01-07 09:30:00,111.45,112.03,110.77,111.21,82500.0,111.45,112.03,110.77,111.21,82500.0
2008-01-07 10:00:00,111.29,111.29,110.05,110.21,48700.0,111.29,111.29,110.05,110.21,48700.0
2008-01-07 10:30:00,110.1,110.83,109.87,110.43,48100.0,110.1,110.83,109.87,110.43,48100.0
2008-01-07 11:00:00,110.45,111.73,110.45,111.62,50100.0,110.45,111.73,110.45,111.62,50100.0
2008-01-07 11:30:00,111.55,112.37,111.52,112.19,56700.0,111.55,112.37,111.52,112.19,56700.0
2008-01-07 12:00:00,112.1,112.22,111.46,111.89,49500.0,112.1,112.22,111.46,111.89,49500.0
2008-01-07 12:30:00,111.93,113.6,111.88,113.25,97300.0,111.93,113.6,111.88,113.25,97300.0
2008-01-07 13:00:00,113.26,113.46,112.8,113.46,60700.0,113.26,113.46,112.8,113.46,60700.0
2008-01-07 13:30:00,113.45,113.46,112.51,112.76,57700.0,113.45,113.46,112.51,112.76,57700.0
2008-01-07 14:00:00,112.84,112.92,111.71,111.83,65100.0,112.84,112.92,111.71,111.83,65100.0
2008-01-07 14:30:00,111.76,112.66,111.76,112.25,71600.0,111.76,112.66,111.76,112.25,71600.0
2008-01-07 15:00:00,112.16,112.55,111.68,111.83,106700.0,112.16,112.55,111.68,111.83,106700.0
2008-01-07 15:30:00,111.87,112.8,111.38,112.61,133800.0,111.87,112.8,111.38,112.61,133800.0
2008-01-08 09:30:00,113.6,113.93,113.35,113.44,66500.0,113.6,113.93,113.35,113.44,66500.0
2008-01-08 10:00:00,113.35,113.56,111.98,111.98,91800.0,113.35,113.56,111.98,111.98,91800.0
2008-01-08 10:30:00,111.96,112.0,110.89,111.29,56100.0,111.96,112.0,110.89,111.29,56100.0
2008-01-08 11:00:00,111.36,111.65,110.1,110.16,50400.0,111.36,111.65,110.1,110.16,50400.0
2008-01-08 11:30:00,110.11,110.16,109.0,109.37,92100.0,110.11,110.16,109.0,109.37,92100.0
2008-01-08 12:00:00,109.37,109.61,109.0,109.09,66400.0,109.37,109.61,109.0,109.09,66400.0
2008-01-08 12:30:00,109.1,109.29,108.92,109.0,59900.0,109.1,109.29,108.92,109.0,59900.0
2008-01-08 13:00:00,109.02,109.75,108.82,109.69,49700.0,109.02,109.75,108.82,109.69,49700.0
2008-01-08 13:30:00,109.69,110.23,109.24,110.18,54400.0,109.69,110.23,109.24,110.18,54400.0
2008-01-08 14:00:00,110.19,110.85,110.01,110.79,64900.0,110.19,110.85,110.01,110.79,64900.0
2008-01-08 14:30:00,110.79,111.04,109.78,109.89,44700.0,110.79,111.04,109.78,109.89,44700.0
2008-01-08 15:00:00,109.8,109.89,108.55,109.07,93700.0,109.8,109.89,108.55,109.07,93700.0
2008-01-08 15:30:00,109.03,109.58,108.15,108.44,110800.0,109.03,109.58,108.15,108.44,110800.0
2008-01-09 09:30:00,108.35,108.55,106.97,108.27,64200.0,108.35,108.55,106.97,108.27,64200.0
2008-01-09 10:00:00,108.18,108.9,108.04,108.62,66200.0,108.18,108.9,108.04,108.62,66200.0
2008-01-09 10:30:00,108.73,108.9,108.07,108.09,50300.0,108.73,108.9,108.07,108.09,50300.0
2008-01-09 11:00:00,108.07,108.29,107.76,107.79,53700.0,108.07,108.29,107.76,107.79,53700.0
2008-01-09 11:30:00,107.76,107.76,106.9,106.96,44600.0,107.76,107.76,106.9,106.96,44600.0
2008-01-09 12:00:00,106.96,107.17,106.66,106.85,83800.0,106.96,107.17,106.66,106.85,83800.0
2008-01-09 12:30:00,106.82,106.9,106.17,106.61,47400.0,106.82,106.9,106.17,106.61,47400.0
2008-01-09 13:00:00,106.71,106.81,105.79,105.89,74200.0,106.71,106.81,105.79,105.89,74200.0
2008-01-09 13:30:00,105.85,105.96,105.05,105.1,82600.0,105.85,105.96,105.05,105.1,82600.0
2008-01-09 14:00:00,105.06,105.47,104.89,105.38,144400.0,105.06,105.47,104.89,105.38,144400.0
2008-01-09 14:30:00,105.41,106.2,105.35,105.99,129900.0,105.41,106.2,105.35,105.99,129900.0
2008-01-09 15:00:00,106.02,106.93,105.86,106.54,253900.0,106.02,106.93,105.86,106.54,253900.0
2008-01-09 15:30:00,106.54,107.87,106.37,107.77,177000.0,106.54,107.87,106.37,107.77,177000.0
2008-01-10 09:30:00,107.1,107.27,105.26,107.15,121100.0,107.1,107.27,105.26,107.15,121100.0
2008-01-10 10:00:00,107.31,107.95,107.06,107.67,85100.0,107.31,107.95,107.06,107.67,85100.0
2008-01-10 10:30:00,107.61,107.71,107.25,107.35,72500.0,107.61,107.71,107.25,107.35,72500.0
2008-01-10 11:00:00,107.41,107.95,107.25,107.81,57500.0,107.41,107.95,107.25,107.81,57500.0
2008-01-10 11:30:00,107.81,108.39,107.7,108.16,72500.0,107.81,108.39,107.7,108.16,72500.0
2008-01-10 12:00:00,108.12,109.47,107.82,109.15,77200.0,108.12,109.47,107.82,109.15,77200.0
2008-01-10 12:30:00,109.15,109.99,108.46,109.7,104000.0,109.15,109.99,108.46,109.7,104000.0
2008-01-10 13:00:00,109.7,109.81,108.98,109.19,82900.0,109.7,109.81,108.98,109.19,82900.0
2008-01-10 13:30:00,109.25,109.32,108.1,108.45,87300.0,109.25,109.32,108.1,108.45,87300.0
2008-01-10 14:00:00,108.46,109.12,107.99,108.59,92900.0,108.46,109.12,107.99,108.59,92900.0
2008-01-10 14:30:00,108.55,109.8,108.55,109.72,68000.0,108.55,109.8,108.55,109.72,68000.0
2008-01-10 15:00:00,109.74,110.25,109.67,110.17,105100.0,109.74,110.25,109.67,110.17,105100.0
2008-01-10 15:30:00,110.2,110.46,109.15,109.64,193900.0,110.2,110.46,109.15,109.64,193900.0
2008-01-11 09:30:00,108.49,108.8,107.09,107.2,74700.0,108.49,108.8,107.09,107.2,74700.0
2008-01-11 10:00:00,107.19,107.19,106.04,106.12,77400.0,107.19,107.19,106.04,106.12,77400.0
2008-01-11 10:30:00,106.12,107.35,105.95,106.58,74600.0,106.12,107.35,105.95,106.58,74600.0
2008-01-11 11:00:00,106.58,107.37,106.58,107.29,53500.0,106.58,107.37,106.58,107.29,53500.0
2008-01-11 11:30:00,107.3,107.69,107.08,107.62,85200.0,107.3,107.69,107.08,107.62,85200.0
2008-01-11 12:00:00,107.54,108.18,107.2,108.02,39400.0,107.54,108.18,107.2,108.02,39400.0
2008-01-11 12:30:00,108.1,108.48,107.82,108.48,43900.0,108.1,108.48,107.82,108.48,43900.0
2008-01-11 13:00:00,108.49,108.49,107.45,107.81,40500.0,108.49,108.49,107.45,107.81,40500.0
2008-01-11 13:30:00,107.76,107.94,107.26,107.3,46100.0,107.76,107.94,107.26,107.3,46100.0
2008-01-11 14:00:00,107.26,107.34,106.95,107.28,47000.0,107.26,107.34,106.95,107.28,47000.0
2008-01-11 14:30:00,107.28,107.36,106.59,106.79,56600.0,107.28,107.36,106.59,106.79,56600.0
2008-01-11 15:00:00,106.81,107.0,106.06,106.61,120300.0,106.81,107.0,106.06,106.61,120300.0
2008-01-11 15:30:00,106.55,106.87,106.02,106.29,181800.0,106.55,106.87,106.02,106.29,181800.0
2008-01-14 09:30:00,106.89,107.35,106.44,106.93,52000.0,106.89,107.35,106.44,106.93,52000.0
2008-01-14 10:00:00,106.92,107.07,106.3,106.91,34000.0,106.92,107.07,106.3,106.91,34000.0
2008-01-14 10:30:00,106.89,107.19,106.58,107.1,35100.0,106.89,107.19,106.58,107.1,35100.0
2008-01-14 11:00:00,107.1,107.65,106.6,107.25,31100.0,107.1,107.65,106.6,107.25,31100.0
2008-01-14 11:30:00,107.25,107.33,106.72,106.78,22200.0,107.25,107.33,106.72,106.78,22200.0
2008-01-14 12:00:00,106.75,107.05,106.54,106.9,30900.0,106.75,107.05,106.54,106.9,30900.0
2008-01-14 12:30:00,106.73,107.23,106.54,106.94,43100.0,106.73,107.23,106.54,106.94,43100.0
2008-01-14 13:00:00,106.92,107.06,106.56,106.98,33500.0,106.92,107.06,106.56,106.98,33500.0
2008-01-14 13:30:00,106.92,107.66,106.87,107.48,57100.0,106.92,107.66,106.87,107.48,57100.0
2008-01-14 14:00:00,107.49,107.58,107.25,107.51,30600.0,107.49,107.58,107.25,107.51,30600.0
2008-01-14 14:30:00,107.48,108.05,107.48,107.97,60000.0,107.48,108.05,107.48,107.97,60000.0
2008-01-14 15:00:00,108.02,108.11,107.02,107.39,80900.0,108.02,108.11,107.02,107.39,80900.0
2008-01-14 15:30:00,107.47,107.7,106.82,107.13,124900.0,107.47,107.7,106.82,107.13,124900.0
2008-01-15 09:30:00,106.03,106.49,105.11,105.32,39800.0,106.03,106.49,105.11,105.32,39800.0
2008-01-15 10:00:00,105.26,105.3,104.28,104.47,69600.0,105.26,105.3,104.28,104.47,69600.0
2008-01-15 10:30:00,104.36,104.65,104.27,104.65,84500.0,104.36,104.65,104.27,104.65,84500.0
2008-01-15 11:00:00,104.58,104.8,104.0,104.07,80500.0,104.58,104.8,104.0,104.07,80500.0
2008-01-15 11:30:00,104.01,104.22,103.4,103.68,60900.0,104.01,104.22,103.4,103.68,60900.0
2008-01-15 12:00:00,103.63,104.15,103.35,104.07,79600.0,103.63,104.15,103.35,104.07,79600.0
2008-01-15 12:30:00,104.12,104.53,103.9,104.22,29100.0,104.12,104.53,103.9,104.22,29100.0
2008-01-15 13:00:00,104.15,104.78,104.15,104.43,54100.0,104.15,104.78,104.15,104.43,54100.0
2008-01-15 13:30:00,104.41,104.87,104.11,104.42,32600.0,104.41,104.87,104.11,104.42,32600.0
2008-01-15 14:00:00,104.34,104.87,104.24,104.66,33500.0,104.34,104.87,104.24,104.66,33500.0
2008-01-15 14:30:00,104.67,104.91,104.58,104.72,71100.0,104.67,104.91,104.58,104.72,71100.0
2008-01-15 15:00:00,104.76,104.79,104.18,104.7,90200.0,104.76,104.79,104.18,104.7,90200.0
2008-01-15 15:30:00,104.62,104.93,104.14,104.15,193400.0,104.62,104.93,104.14,104.15,193400.0
2008-01-16 09:30:00,103.3,106.5,103.3,105.71,100500.0,103.3,106.5,103.3,105.71,100500.0
2008-01-16 10:00:00,105.64,106.14,104.83,105.59,85400.0,105.64,106.14,104.83,105.59,85400.0
2008-01-16 10:30:00,105.65,106.13,105.02,105.16,57600.0,105.65,106.13,105.02,105.16,57600.0
2008-01-16 11:00:00,105.11,105.93,105.01,105.7,65300.0,105.11,105.93,105.01,105.7,65300.0
2008-01-16 11:30:00,105.74,106.88,105.61,106.79,52900.0,105.74,106.88,105.61,106.79,52900.0
2008-01-16 12:00:00,106.88,106.96,106.01,106.34,50500.0,106.88,106.96,106.01,106.34,50500.0
2008-01-16 12:30:00,106.41,106.8,106.37,106.49,37400.0,106.41,106.8,106.37,106.49,37400.0
2008-01-16 13:00:00,106.48,106.6,105.71,106.16,30800.0,106.48,106.6,105.71,106.16,30800.0
2008-01-16 13:30:00,106.17,106.55,106.16,106.51,47100.0,106.17,106.55,106.16,106.51,47100.0
2008-01-16 14:00:00,106.41,107.67,106.03,107.67,59800.0,106.41,107.67,106.03,107.67,59800.0
2008-01-16 14:30:00,107.62,108.28,107.49,107.65,95500.0,107.62,108.28,107.49,107.65,95500.0
2008-01-16 15:00:00,107.69,108.39,107.39,108.15,107800.0,107.69,108.39,107.39,108.15,107800.0
2008-01-16 15:30:00,108.25,108.39,107.06,107.27,110900.0,108.25,108.39,107.06,107.27,110900.0
2008-01-17 09:30:00,107.0,107.07,106.36,106.81,88500.0,107.0,107.07,106.36,106.81,88500.0
2008-01-17 10:00:00,106.68,107.0,104.67,104.77,70600.0,106.68,107.0,104.67,104.77,70600.0
2008-01-17 10:30:00,104.74,105.1,104.17,104.95,72800.0,104.74,105.1,104.17,104.95,72800.0
2008-01-17 11:00:00,104.97,104.97,104.41,104.71,78900.0,104.97,104.97,104.41,104.71,78900.0
2008-01-17 11:30:00,104.65,104.81,103.92,103.93,56000.0,104.65,104.81,103.92,103.93,56000.0
2008-01-17 12:00:00,103.94,104.63,103.6,104.63,58100.0,103.94,104.63,103.6,104.63,58100.0
2008-01-17 12:30:00,104.66,104.97,104.35,104.65,37400.0,104.66,104.97,104.35,104.65,37400.0
2008-01-17 13:00:00,104.59,104.98,104.22,104.58,36100.0,104.59,104.98,104.22,104.58,36100.0
2008-01-17 13:30:00,104.68,104.89,104.27,104.44,33600.0,104.68,104.89,104.27,104.44,33600.0
2008-01-17 14:00:00,104.44,104.75,104.0,104.15,50700.0,104.44,104.75,104.0,104.15,50700.0
2008-01-17 14:30:00,104.13,104.68,103.7,104.45,73100.0,104.13,104.68,103.7,104.45,73100.0
2008-01-17 15:00:00,104.4,104.85,104.04,104.04,83000.0,104.4,104.85,104.04,104.04,83000.0
2008-01-17 15:30:00,104.0,104.39,103.62,103.9,156000.0,104.0,104.39,103.62,103.9,156000.0
2008-01-18 09:30:00,104.39,107.24,104.39,106.88,165200.0,104.39,107.24,104.39,106.88,165200.0
2008-01-18 10:00:00,106.9,107.85,106.65,107.6,135200.0,106.9,107.85,106.65,107.6,135200.0
2008-01-18 10:30:00,107.65,107.65,106.55,106.95,100200.0,107.65,107.65,106.55,106.95,100200.0
2008-01-18 11:00:00,106.96,107.05,105.95,106.53,92400.0,106.96,107.05,105.95,106.53,92400.0
2008-01-18 11:30:00,106.56,106.8,105.64,105.92,107200.0,106.56,106.8,105.64,105.92,107200.0
2008-01-18 12:00:00,106.03,106.54,105.85,106.32,93600.0,106.03,106.54,105.85,106.32,93600.0
2008-01-18 12:30:00,106.43,106.83,105.8,106.06,58900.0,106.43,106.83,105.8,106.06,58900.0
2008-01-18 13:00:00,106.08,106.11,105.02,105.1,55700.0,106.08,106.11,105.02,105.1,55700.0
2008-01-18 13:30:00,105.1,105.89,105.1,105.75,55300.0,105.1,105.89,105.1,105.75,55300.0
2008-01-18 14:00:00,105.78,106.16,105.27,105.27,73200.0,105.78,106.16,105.27,105.27,73200.0
2008-01-18 14:30:00,105.34,105.67,104.94,105.66,58300.0,105.34,105.67,104.94,105.66,58300.0
2008-01-18 15:00:00,105.74,106.35,105.49,105.99,91100.0,105.74,106.35,105.49,105.99,91100.0
2008-01-18 15:30:00,105.88,106.32,105.6,105.92,112300.0,105.88,106.32,105.6,105.92,112300.0
2008-01-22 09:30:00,104.18,105.15,103.07,104.44,135100.0,104.18,105.15,103.07,104.44,135100.0
2008-01-22 10:00:00,104.54,106.46,103.58,106.14,191100.0,104.54,106.46,103.58,106.14,191100.0
2008-01-22 10:30:00,106.17,107.16,105.97,106.4,105500.0,106.17,107.16,105.97,106.4,105500.0
2008-01-22 11:00:00,106.43,108.68,106.42,107.81,104700.0,106.43,108.68,106.42,107.81,104700.0
2008-01-22 11:30:00,107.79,108.0,106.9,107.59,48800.0,107.79,108.0,106.9,107.59,48800.0
2008-01-22 12:00:00,107.64,108.33,107.45,107.95,50700.0,107.64,108.33,107.45,107.95,50700.0
2008-01-22 12:30:00,107.75,108.22,107.33,108.19,47000.0,107.75,108.22,107.33,108.19,47000.0
2008-01-22 13:00:00,108.26,109.36,108.11,108.98,107000.0,108.26,109.36,108.11,108.98,107000.0
2008-01-22 13:30:00,108.94,108.94,107.97,108.14,78500.0,108.94,108.94,107.97,108.14,78500.0
2008-01-22 14:00:00,108.06,108.25,107.2,108.03,76000.0,108.06,108.25,107.2,108.03,76000.0
2008-01-22 14:30:00,108.01,108.68,107.67,108.45,45500.0,108.01,108.68,107.67,108.45,45500.0
2008-01-22 15:00:00,108.39,110.27,108.35,110.19,146600.0,108.39,110.27,108.35,110.19,146600.0
2008-01-22 15:30:00,110.19,111.51,110.19,110.58,208600.0,110.19,111.51,110.19,110.58,208600.0
2008-01-23 09:30:00,108.5,109.31,107.65,109.05,116900.0,108.5,109.31,107.65,109.05,116900.0
2008-01-23 10:00:00,109.05,111.69,108.86,111.38,143800.0,109.05,111.69,108.86,111.38,143800.0
2008-01-23 10:30:00,111.45,111.8,109.81,111.3,150100.0,111.45,111.8,109.81,111.3,150100.0
2008-01-23 11:00:00,111.32,111.5,109.68,109.87,78000.0,111.32,111.5,109.68,109.87,78000.0
2008-01-23 11:30:00,109.81,110.0,109.23,109.45,60700.0,109.81,110.0,109.23,109.45,60700.0
2008-01-23 12:00:00,109.4,110.47,109.1,109.97,58900.0,109.4,110.47,109.1,109.97,58900.0
2008-01-23 12:30:00,109.98,109.99,108.01,108.94,90900.0,109.98,109.99,108.01,108.94,90900.0
2008-01-23 13:00:00,108.98,109.38,108.5,108.62,56800.0,108.98,109.38,108.5,108.62,56800.0
2008-01-23 13:30:00,108.55,110.0,108.35,110.0,84000.0,108.55,110.0,108.35,110.0,84000.0
2008-01-23 14:00:00,109.91,111.31,109.67,111.06,80900.0,109.91,111.31,109.67,111.06,80900.0
2008-01-23 14:30:00,111.1,111.5,110.21,110.88,72300.0,111.1,111.5,110.21,110.88,72300.0
2008-01-23 15:00:00,110.96,113.73,110.96,113.57,133400.0,110.96,113.73,110.96,113.57,133400.0
2008-01-23 15:30:00,113.72,114.75,113.55,114.51,123600.0,113.72,114.75,113.55,114.51,123600.0
2008-01-24 09:30:00,117.07,117.07,114.24,114.24,133000.0,117.07,117.07,114.24,114.24,133000.0
2008-01-24 10:00:00,114.24,114.48,112.51,113.16,145900.0,114.24,114.48,112.51,113.16,145900.0
2008-01-24 10:30:00,113.23,114.2,112.82,113.77,83400.0,113.23,114.2,112.82,113.77,83400.0
2008-01-24 11:00:00,113.77,114.15,113.53,114.13,40600.0,113.77,114.15,113.53,114.13,40600.0
2008-01-24 11:30:00,114.15,114.5,113.74,114.17,42100.0,114.15,114.5,113.74,114.17,42100.0
2008-01-24 12:00:00,114.08,114.2,113.02,113.16,44000.0,114.08,114.2,113.02,113.16,44000.0
2008-01-24 12:30:00,113.22,113.36,112.1,112.91,40100.0,113.22,113.36,112.1,112.91,40100.0
2008-01-24 13:00:00,112.86,113.85,112.6,113.56,42800.0,112.86,113.85,112.6,113.56,42800.0
2008-01-24 13:30:00,113.58,114.09,113.35,113.55,36600.0,113.58,114.09,113.35,113.55,36600.0
2008-01-24 14:00:00,113.52,114.33,113.41,114.27,40900.0,113.52,114.33,113.41,114.27,40900.0
2008-01-24 14:30:00,114.3,114.37,113.26,113.67,42000.0,114.3,114.37,113.26,113.67,42000.0
2008-01-24 15:00:00,113.63,113.99,113.37,113.68,37000.0,113.63,113.99,113.37,113.68,37000.0
2008-01-24 15:30:00,113.68,114.45,113.64,114.29,87400.0,113.68,114.45,113.64,114.29,87400.0
2008-01-25 09:30:00,115.0,116.0,114.2,115.93,63800.0,115.0,116.0,114.2,115.93,63800.0
2008-01-25 10:00:00,115.91,115.98,114.89,115.07,60500.0,115.91,115.98,114.89,115.07,60500.0
2008-01-25 10:30:00,115.07,115.07,113.88,114.24,57500.0,115.07,115.07,113.88,114.24,57500.0
2008-01-25 11:00:00,114.17,114.85,113.79,114.12,37600.0,114.17,114.85,113.79,114.12,37600.0
2008-01-25 11:30:00,114.1,114.41,114.0,114.41,36400.0,114.1,114.41,114.0,114.41,36400.0
2008-01-25 12:00:00,114.43,114.47,113.94,114.08,15600.0,114.43,114.47,113.94,114.08,15600.0
2008-01-25 12:30:00,114.04,114.28,112.88,113.01,28300.0,114.04,114.28,112.88,113.01,28300.0
2008-01-25 13:00:00,112.98,112.98,112.08,112.17,53200.0,112.98,112.98,112.08,112.17,53200.0
2008-01-25 13:30:00,112.18,112.28,111.02,111.1,41000.0,112.18,112.28,111.02,111.1,41000.0
2008-01-25 14:00:00,111.14,112.25,111.14,111.69,68700.0,111.14,112.25,111.14,111.69,68700.0
2008-01-25 14:30:00,111.68,112.35,111.14,111.77,75700.0,111.68,112.35,111.14,111.77,75700.0
2008-01-25 15:00:00,111.74,112.94,111.43,112.56,55200.0,111.74,112.94,111.43,112.56,55200.0
2008-01-25 15:30:00,112.65,113.03,111.6,112.18,87000.0,112.65,113.03,111.6,112.18,87000.0
2008-01-28 09:30:00,111.84,113.73,111.04,113.44,52100.0,111.84,113.73,111.04,113.44,52100.0
2008-01-28 10:00:00,113.3,114.88,111.61,114.66,131100.0,113.3,114.88,111.61,114.66,131100.0
2008-01-28 10:30:00,114.59,114.92,113.95,114.62,65000.0,114.59,114.92,113.95,114.62,65000.0
2008-01-28 11:00:00,114.61,115.49,114.22,115.48,77200.0,114.61,115.49,114.22,115.48,77200.0
2008-01-28 11:30:00,115.42,115.72,115.01,115.12,67900.0,115.42,115.72,115.01,115.12,67900.0
2008-01-28 12:00:00,115.03,115.47,114.83,115.03,55200.0,115.03,115.47,114.83,115.03,55200.0
2008-01-28 12:30:00,115.02,115.6,114.55,115.2,51700.0,115.02,115.6,114.55,115.2,51700.0
2008-01-28 13:00:00,115.18,115.94,115.15,115.93,75600.0,115.18,115.94,115.15,115.93,75600.0
2008-01-28 13:30:00,115.86,116.77,115.49,116.49,71400.0,115.86,116.77,115.49,116.49,71400.0
2008-01-28 14:00:00,116.49,117.72,116.45,117.37,88100.0,116.49,117.72,116.45,117.37,88100.0
2008-01-28 14:30:00,117.34,118.75,117.34,117.95,127500.0,117.34,118.75,117.34,117.95,127500.0
2008-01-28 15:00:00,117.87,118.15,117.09,117.49,103200.0,117.87,118.15,117.09,117.49,103200.0
2008-01-28 15:30:00,117.36,118.61,117.33,118.59,180000.0,117.36,118.61,117.33,118.59,180000.0
2008-01-29 09:30:00,119.19,119.86,116.4,116.56,65500.0,119.19,119.86,116.4,116.56,65500.0
2008-01-29 10:00:00,116.53,117.57,116.0,117.06,61800.0,116.53,117.57,116.0,117.06,61800.0
2008-01-29 10:30:00,117.05,117.16,116.06,116.82,29400.0,117.05,117.16,116.06,116.82,29400.0
2008-01-29 11:00:00,116.9,117.2,116.5,116.66,24600.0,116.9,117.2,116.5,116.66,24600.0
2008-01-29 11:30:00,116.66,117.13,116.26,117.05,24900.0,116.66,117.13,116.26,117.05,24900.0
2008-01-29 12:00:00,117.06,117.23,116.56,116.64,35300.0,117.06,117.23,116.56,116.64,35300.0
2008-01-29 12:30:00,116.68,116.76,115.82,116.36,39500.0,116.68,116.76,115.82,116.36,39500.0
2008-01-29 13:00:00,116.35,116.93,115.98,116.91,38400.0,116.35,116.93,115.98,116.91,38400.0
2008-01-29 13:30:00,116.95,117.69,116.65,116.75,45900.0,116.95,117.69,116.65,116.75,45900.0
2008-01-29 14:00:00,116.74,116.91,116.42,116.51,41500.0,116.74,116.91,116.42,116.51,41500.0
2008-01-29 14:30:00,116.51,117.52,116.33,117.47,91500.0,116.51,117.52,116.33,117.47,91500.0
2008-01-29 15:00:00,117.48,118.47,117.44,118.12,61700.0,117.48,118.47,117.44,118.12,61700.0
2008-01-29 15:30:00,118.15,118.74,117.97,118.44,94900.0,118.15,118.74,117.97,118.44,94900.0
2008-01-30 09:30:00,117.65,117.85,116.21,116.86,67400.0,117.65,117.85,116.21,116.86,67400.0
2008-01-30 10:00:00,116.86,117.31,116.36,117.18,41300.0,116.86,117.31,116.36,117.18,41300.0
2008-01-30 10:30:00,117.16,117.28,116.51,116.7,33200.0,117.16,117.28,116.51,116.7,33200.0
2008-01-30 11:00:00,116.68,116.85,115.51,115.52,50600.0,116.68,116.85,115.51,115.52,50600.0
2008-01-30 11:30:00,115.53,116.0,115.18,115.74,47500.0,115.53,116.0,115.18,115.74,47500.0
2008-01-30 12:00:00,115.72,116.15,115.67,116.11,40000.0,115.72,116.15,115.67,116.11,40000.0
2008-01-30 12:30:00,116.15,116.16,115.95,116.01,31100.0,116.15,116.16,115.95,116.01,31100.0
2008-01-30 13:00:00,116.05,116.46,116.0,116.29,16200.0,116.05,116.46,116.0,116.29,16200.0
2008-01-30 13:30:00,116.38,116.46,116.22,116.4,12900.0,116.38,116.46,116.22,116.4,12900.0
2008-01-30 14:00:00,116.41,118.62,116.3,118.48,71300.0,116.41,118.62,116.3,118.48,71300.0
2008-01-30 14:30:00,118.53,118.8,116.78,118.76,77700.0,118.53,118.8,116.78,118.76,77700.0
2008-01-30 15:00:00,118.78,119.58,118.1,118.36,67900.0,118.78,119.58,118.1,118.36,67900.0
2008-01-30 15:30:00,118.37,118.65,116.06,116.32,149000.0,118.37,118.65,116.06,116.32,149000.0
2008-01-31 09:30:00,115.06,118.48,114.86,118.46,60000.0,115.06,118.48,114.86,118.46,60000.0
2008-01-31 10:00:00,118.37,118.42,116.77,117.64,57700.0,118.37,118.42,116.77,117.64,57700.0
2008-01-31 10:30:00,117.83,119.56,117.45,119.38,48700.0,117.83,119.56,117.45,119.38,48700.0
2008-01-31 11:00:00,119.43,120.71,119.01,120.65,78100.0,119.43,120.71,119.01,120.65,78100.0
2008-01-31 11:30:00,120.45,122.22,119.94,121.14,68300.0,120.45,122.22,119.94,121.14,68300.0
2008-01-31 12:00:00,120.99,121.44,119.94,120.01,62700.0,120.99,121.44,119.94,120.01,62700.0
2008-01-31 12:30:00,120.1,120.5,120.0,120.28,40200.0,120.1,120.5,120.0,120.28,40200.0
2008-01-31 13:00:00,120.33,120.47,119.86,120.27,37300.0,120.33,120.47,119.86,120.27,37300.0
2008-01-31 13:30:00,120.28,120.85,119.84,120.14,43500.0,120.28,120.85,119.84,120.14,43500.0
2008-01-31 14:00:00,120.16,121.53,120.1,120.96,49700.0,120.16,121.53,120.1,120.96,49700.0
2008-01-31 14:30:00,121.02,121.74,120.71,121.7,48700.0,121.02,121.74,120.71,121.7,48700.0
2008-01-31 15:00:00,121.75,122.74,121.51,122.66,106400.0,121.75,122.74,121.51,122.66,106400.0
2008-01-31 15:30:00,122.66,122.7,120.33,120.67,180600.0,122.66,122.7,120.33,120.67,180600.0
2008-02-01 09:30:00,120.67,121.17,119.94,120.15,135600.0,120.67,121.17,119.94,120.15,135600.0
2008-02-01 10:00:00,120.28,121.48,119.95,120.14,83100.0,120.28,121.48,119.95,120.14,83100.0
2008-02-01 10:30:00,120.02,120.02,118.7,119.75,130900.0,120.02,120.02,118.7,119.75,130900.0
2008-02-01 11:00:00,119.73,120.07,119.4,119.5,67100.0,119.73,120.07,119.4,119.5,67100.0
2008-02-01 11:30:00,119.48,120.13,119.37,119.92,48000.0,119.48,120.13,119.37,119.92,48000.0
2008-02-01 12:00:00,119.92,120.28,119.74,120.27,57400.0,119.92,120.28,119.74,120.27,57400.0
2008-02-01 12:30:00,120.22,120.36,119.55,119.6,33000.0,120.22,120.36,119.55,119.6,33000.0
2008-02-01 13:00:00,119.6,120.49,119.53,120.44,38200.0,119.6,120.49,119.53,120.44,38200.0
2008-02-01 13:30:00,120.43,120.74,120.05,120.22,42900.0,120.43,120.74,120.05,120.22,42900.0
2008-02-01 14:00:00,120.24,120.98,120.08,120.94,30800.0,120.24,120.98,120.08,120.94,30800.0
2008-02-01 14:30:00,120.98,121.67,120.97,121.43,49000.0,120.98,121.67,120.97,121.43,49000.0
2008-02-01 15:00:00,121.38,121.85,121.2,121.37,52000.0,121.38,121.85,121.2,121.37,52000.0
2008-02-01 15:30:00,121.35,121.83,121.28,121.58,80400.0,121.35,121.83,121.28,121.58,80400.0
2008-02-04 09:30:00,121.62,121.62,118.8,119.06,64100.0,121.62,121.62,118.8,119.06,64100.0
2008-02-04 10:00:00,119.09,119.46,118.01,118.13,72400.0,119.09,119.46,118.01,118.13,72400.0
2008-02-04 10:30:00,118.13,118.13,116.83,117.55,89500.0,118.13,118.13,116.83,117.55,89500.0
2008-02-04 11:00:00,117.62,118.4,117.55,118.39,58800.0,117.62,118.4,117.55,118.39,58800.0
2008-02-04 11:30:00,118.39,118.99,117.88,117.88,75000.0,118.39,118.99,117.88,117.88,75000.0
2008-02-04 12:00:00,117.9,118.07,117.36,117.4,36700.0,117.9,118.07,117.36,117.4,36700.0
2008-02-04 12:30:00,117.52,117.8,117.2,117.64,25900.0,117.52,117.8,117.2,117.64,25900.0
2008-02-04 13:00:00,117.64,117.66,116.88,116.93,37400.0,117.64,117.66,116.88,116.93,37400.0
2008-02-04 13:30:00,116.91,117.95,116.9,117.93,30800.0,116.91,117.95,116.9,117.93,30800.0
2008-02-04 14:00:00,117.9,118.19,117.7,117.8,46400.0,117.9,118.19,117.7,117.8,46400.0
2008-02-04 14:30:00,117.81,118.15,117.27,117.82,27300.0,117.81,118.15,117.27,117.82,27300.0
2008-02-04 15:00:00,117.82,118.46,117.68,118.05,68300.0,117.82,118.46,117.68,118.05,68300.0
2008-02-04 15:30:00,118.08,118.18,117.41,117.6,88400.0,118.08,118.18,117.41,117.6,88400.0
2008-02-05 09:30:00,115.77,117.64,115.2,116.8,85800.0,115.77,117.64,115.2,116.8,85800.0
2008-02-05 10:00:00,116.68,118.05,116.38,117.95,84300.0,116.68,118.05,116.38,117.95,84300.0
2008-02-05 10:30:00,118.07,118.31,117.15,117.15,53800.0,118.07,118.31,117.15,117.15,53800.0
2008-02-05 11:00:00,117.21,117.25,116.5,117.16,35800.0,117.21,117.25,116.5,117.16,35800.0
2008-02-05 11:30:00,117.16,118.15,116.85,117.62,40500.0,117.16,118.15,116.85,117.62,40500.0
2008-02-05 12:00:00,117.64,117.96,117.3,117.62,37300.0,117.64,117.96,117.3,117.62,37300.0
2008-02-05 12:30:00,117.61,118.11,117.11,117.11,35300.0,117.61,118.11,117.11,117.11,35300.0
2008-02-05 13:00:00,117.1,117.59,116.32,116.52,32800.0,117.1,117.59,116.32,116.52,32800.0
2008-02-05 13:30:00,116.61,116.65,115.76,115.83,33200.0,116.61,116.65,115.76,115.83,33200.0
2008-02-05 14:00:00,115.91,116.17,115.54,115.85,45000.0,115.91,116.17,115.54,115.85,45000.0
2008-02-05 14:30:00,115.88,116.55,115.53,115.62,47200.0,115.88,116.55,115.53,115.62,47200.0
2008-02-05 15:00:00,115.6,115.63,115.13,115.34,101600.0,115.6,115.63,115.13,115.34,101600.0
2008-02-05 15:30:00,115.37,116.0,114.58,114.85,89100.0,115.37,116.0,114.58,114.85,89100.0
2008-02-06 09:30:00,115.44,116.85,115.3,115.33,48000.0,115.44,116.85,115.3,115.33,48000.0
2008-02-06 10:00:00,115.32,116.7,115.32,116.3,52700.0,115.32,116.7,115.32,116.3,52700.0
2008-02-06 10:30:00,116.4,118.36,116.4,117.51,81200.0,116.4,118.36,116.4,117.51,81200.0
2008-02-06 11:00:00,117.53,118.2,117.31,118.01,51100.0,117.53,118.2,117.31,118.01,51100.0
2008-02-06 11:30:00,118.06,118.26,117.34,117.61,40400.0,118.06,118.26,117.34,117.61,40400.0
2008-02-06 12:00:00,117.59,117.74,116.97,117.01,21300.0,117.59,117.74,116.97,117.01,21300.0
2008-02-06 12:30:00,117.01,117.39,116.39,116.45,21400.0,117.01,117.39,116.39,116.45,21400.0
2008-02-06 13:00:00,116.55,117.15,116.31,116.8,38800.0,116.55,117.15,116.31,116.8,38800.0
2008-02-06 13:30:00,116.8,116.84,115.4,115.4,34300.0,116.8,116.84,115.4,115.4,34300.0
2008-02-06 14:00:00,115.53,115.53,114.57,114.95,41200.0,115.53,115.53,114.57,114.95,41200.0
2008-02-06 14:30:00,114.91,115.62,114.78,115.35,32000.0,114.91,115.62,114.78,115.35,32000.0
2008-02-06 15:00:00,115.37,115.61,114.7,115.24,135500.0,115.37,115.61,114.7,115.24,135500.0
2008-02-06 15:30:00,115.18,115.21,114.0,114.01,91000.0,115.18,115.21,114.0,114.01,91000.0
2008-02-07 09:30:00,113.15,113.81,111.31,112.81,139700.0,113.15,113.81,111.31,112.81,139700.0
2008-02-07 10:00:00,112.8,114.77,112.77,114.07,89000.0,112.8,114.77,112.77,114.07,89000.0
2008-02-07 10:30:00,114.05,114.66,114.04,114.65,46600.0,114.05,114.66,114.04,114.65,46600.0
2008-02-07 11:00:00,114.57,114.88,114.07,114.22,39700.0,114.57,114.88,114.07,114.22,39700.0
2008-02-07 11:30:00,114.16,115.13,114.09,114.66,50200.0,114.16,115.13,114.09,114.66,50200.0
2008-02-07 12:00:00,114.71,115.37,114.56,115.34,33800.0,114.71,115.37,114.56,115.34,33800.0
2008-02-07 12:30:00,115.32,116.97,115.31,116.95,54800.0,115.32,116.97,115.31,116.95,54800.0
2008-02-07 13:00:00,116.92,117.03,116.12,116.74,44500.0,116.92,117.03,116.12,116.74,44500.0
2008-02-07 13:30:00,116.82,117.59,116.4,117.59,88400.0,116.82,117.59,116.4,117.59,88400.0
2008-02-07 14:00:00,117.59,118.0,116.66,116.98,63700.0,117.59,118.0,116.66,116.98,63700.0
2008-02-07 14:30:00,117.01,117.01,115.59,116.02,68600.0,117.01,117.01,115.59,116.02,68600.0
2008-02-07 15:00:00,115.97,116.81,115.4,116.37,106400.0,115.97,116.81,115.4,116.37,106400.0
2008-02-07 15:30:00,116.39,116.87,115.8,116.6,87300.0,116.39,116.87,115.8,116.6,87300.0
2008-02-08 09:30:00,116.19,117.52,115.29,117.52,57700.0,116.19,117.52,115.29,117.52,57700.0
2008-02-08 10:00:00,117.47,118.16,117.05,117.25,58200.0,117.47,118.16,117.05,117.25,58200.0
2008-02-08 10:30:00,117.09,117.29,116.55,117.13,23100.0,117.09,117.29,116.55,117.13,23100.0
2008-02-08 11:00:00,117.11,117.28,116.8,117.05,38100.0,117.11,117.28,116.8,117.05,38100.0
2008-02-08 11:30:00,117.12,117.24,115.9,115.98,85200.0,117.12,117.24,115.9,115.98,85200.0
2008-02-08 12:00:00,115.91,115.97,115.18,115.51,51300.0,115.91,115.97,115.18,115.51,51300.0
2008-02-08 12:30:00,115.32,115.57,114.96,115.21,66600.0,115.32,115.57,114.96,115.21,66600.0
2008-02-08 13:00:00,115.26,115.3,114.6,114.97,41400.0,115.26,115.3,114.6,114.97,41400.0
2008-02-08 13:30:00,114.93,115.21,114.41,114.59,38500.0,114.93,115.21,114.41,114.59,38500.0
2008-02-08 14:00:00,114.69,115.7,114.69,115.55,23800.0,114.69,115.7,114.69,115.55,23800.0
2008-02-08 14:30:00,115.52,115.52,114.9,114.94,35000.0,115.52,115.52,114.9,114.94,35000.0
2008-02-08 15:00:00,114.94,115.5,114.84,115.39,47100.0,114.94,115.5,114.84,115.39,47100.0
2008-02-08 15:30:00,115.56,116.3,115.35,115.53,77700.0,115.56,116.3,115.35,115.53,77700.0
2008-02-11 09:30:00,115.81,115.81,113.85,114.71,70900.0,115.81,115.81,113.85,114.71,70900.0
2008-02-11 10:00:00,114.75,115.0,114.12,114.8,47600.0,114.75,115.0,114.12,114.8,47600.0
2008-02-11 10:30:00,114.81,115.53,114.51,115.47,34400.0,114.81,115.53,114.51,115.47,34400.0
2008-02-11 11:00:00,115.54,116.05,115.1,115.1,24600.0,115.54,116.05,115.1,115.1,24600.0
2008-02-11 11:30:00,115.01,115.2,114.7,115.2,31000.0,115.01,115.2,114.7,115.2,31000.0
2008-02-11 12:00:00,115.18,116.34,115.18,115.34,26400.0,115.18,116.34,115.18,115.34,26400.0
2008-02-11 12:30:00,115.44,116.21,115.26,116.14,23300.0,115.44,116.21,115.26,116.14,23300.0
2008-02-11 13:00:00,116.14,116.7,116.14,116.7,23100.0,116.14,116.7,116.14,116.7,23100.0
2008-02-11 13:30:00,116.75,117.14,116.71,116.81,43500.0,116.75,117.14,116.71,116.81,43500.0
2008-02-11 14:00:00,116.81,116.98,116.49,116.61,29000.0,116.81,116.98,116.49,116.61,29000.0
2008-02-11 14:30:00,116.62,116.92,116.37,116.68,37600.0,116.62,116.92,116.37,116.68,37600.0
2008-02-11 15:00:00,116.64,117.53,116.46,117.34,39100.0,116.64,117.53,116.46,117.34,39100.0
2008-02-11 15:30:00,117.3,117.61,116.88,117.49,80300.0,117.3,117.61,116.88,117.49,80300.0
2008-02-12 09:30:00,117.89,118.79,117.2,118.5,65300.0,117.89,118.79,117.2,118.5,65300.0
2008-02-12 10:00:00,118.5,118.6,117.29,117.29,67900.0,118.5,118.6,117.29,117.29,67900.0
2008-02-12 10:30:00,117.19,118.35,117.19,118.35,38200.0,117.19,118.35,117.19,118.35,38200.0
2008-02-12 11:00:00,118.31,118.32,117.71,117.78,26700.0,118.31,118.32,117.71,117.78,26700.0
2008-02-12 11:30:00,117.77,117.91,117.45,117.83,34300.0,117.77,117.91,117.45,117.83,34300.0
2008-02-12 12:00:00,117.76,118.14,117.41,117.41,45600.0,117.76,118.14,117.41,117.41,45600.0
2008-02-12 12:30:00,117.41,117.68,116.98,117.62,24700.0,117.41,117.68,116.98,117.62,24700.0
2008-02-12 13:00:00,117.63,117.79,117.48,117.73,25200.0,117.63,117.79,117.48,117.73,25200.0
2008-02-12 13:30:00,117.68,117.83,117.4,117.83,15600.0,117.68,117.83,117.4,117.83,15600.0
2008-02-12 14:00:00,117.74,117.74,116.72,116.76,22200.0,117.74,117.74,116.72,116.76,22200.0
2008-02-12 14:30:00,116.76,116.95,116.26,116.88,39600.0,116.76,116.95,116.26,116.88,39600.0
2008-02-12 15:00:00,116.86,117.77,115.17,115.46,80200.0,116.86,117.77,115.17,115.46,80200.0
2008-02-12 15:30:00,115.46,116.2,115.06,116.19,71200.0,115.46,116.2,115.06,116.19,71200.0
2008-02-13 09:30:00,116.64,118.3,115.69,115.7,44300.0,116.64,118.3,115.69,115.7,44300.0
2008-02-13 10:00:00,115.68,116.47,115.31,115.62,54400.0,115.68,116.47,115.31,115.62,54400.0
2008-02-13 10:30:00,115.63,115.66,115.1,115.3,40500.0,115.63,115.66,115.1,115.3,40500.0
2008-02-13 11:00:00,115.38,116.05,115.25,115.85,27100.0,115.38,116.05,115.25,115.85,27100.0
2008-02-13 11:30:00,115.85,116.03,115.15,115.15,27600.0,115.85,116.03,115.15,115.15,27600.0
2008-02-13 12:00:00,115.11,115.91,115.11,115.2,39900.0,115.11,115.91,115.11,115.2,39900.0
2008-02-13 12:30:00,115.22,115.37,114.79,115.04,33900.0,115.22,115.37,114.79,115.04,33900.0
2008-02-13 13:00:00,115.18,115.96,115.06,115.62,27400.0,115.18,115.96,115.06,115.62,27400.0
2008-02-13 13:30:00,115.65,116.06,115.55,115.73,29000.0,115.65,116.06,115.55,115.73,29000.0
2008-02-13 14:00:00,115.84,116.19,115.67,116.07,43200.0,115.84,116.19,115.67,116.07,43200.0
2008-02-13 14:30:00,116.08,116.45,115.92,116.34,29800.0,116.08,116.45,115.92,116.34,29800.0
2008-02-13 15:00:00,116.44,116.44,115.86,116.23,47600.0,116.44,116.44,115.86,116.23,47600.0
2008-02-13 15:30:00,116.23,116.46,115.93,116.12,65200.0,116.23,116.46,115.93,116.12,65200.0
2008-02-14 09:30:00,114.75,115.5,113.09,113.55,120500.0,114.75,115.5,113.09,113.55,120500.0
2008-02-14 10:00:00,113.56,114.62,113.25,114.4,145600.0,113.56,114.62,113.25,114.4,145600.0
2008-02-14 10:30:00,114.42,114.54,113.27,113.62,76900.0,114.42,114.54,113.27,113.62,76900.0
2008-02-14 11:00:00,113.67,113.68,112.66,112.81,37000.0,113.67,113.68,112.66,112.81,37000.0
2008-02-14 11:30:00,112.84,113.3,112.41,113.27,50400.0,112.84,113.3,112.41,113.27,50400.0
2008-02-14 12:00:00,113.27,113.46,113.0,113.25,25800.0,113.27,113.46,113.0,113.25,25800.0
2008-02-14 12:30:00,113.16,113.22,112.77,112.83,32300.0,113.16,113.22,112.77,112.83,32300.0
2008-02-14 13:00:00,112.81,112.83,111.82,112.07,43600.0,112.81,112.83,111.82,112.07,43600.0
2008-02-14 13:30:00,112.01,112.51,111.77,112.3,39100.0,112.01,112.51,111.77,112.3,39100.0
2008-02-14 14:00:00,112.31,113.06,112.31,112.5,28700.0,112.31,113.06,112.31,112.5,28700.0
2008-02-14 14:30:00,112.47,112.94,112.22,112.63,38700.0,112.47,112.94,112.22,112.63,38700.0
2008-02-14 15:00:00,112.6,113.54,112.44,113.17,53500.0,112.6,113.54,112.44,113.17,53500.0
2008-02-14 15:30:00,113.1,113.45,113.01,113.12,110100.0,113.1,113.45,113.01,113.12,110100.0
2008-02-15 09:30:00,112.28,112.58,111.69,112.21,137700.0,112.28,112.58,111.69,112.21,137700.0
2008-02-15 10:00:00,112.21,112.54,111.31,112.2,68400.0,112.21,112.54,111.31,112.2,68400.0
2008-02-15 10:30:00,112.2,112.65,111.39,111.63,39600.0,112.2,112.65,111.39,111.63,39600.0
2008-02-15 11:00:00,111.56,112.3,111.47,112.1,28000.0,111.56,112.3,111.47,112.1,28000.0
2008-02-15 11:30:00,112.06,112.06,111.28,111.48,23300.0,112.06,112.06,111.28,111.48,23300.0
2008-02-15 12:00:00,111.55,112.43,111.55,111.84,37100.0,111.55,112.43,111.55,111.84,37100.0
2008-02-15 12:30:00,111.93,112.67,111.74,112.67,31500.0,111.93,112.67,111.74,112.67,31500.0
2008-02-15 13:00:00,112.66,112.8,112.11,112.11,29500.0,112.66,112.8,112.11,112.11,29500.0
2008-02-15 13:30:00,112.04,112.43,111.9,112.4,19500.0,112.04,112.43,111.9,112.4,19500.0
2008-02-15 14:00:00,112.34,112.52,111.99,112.25,19800.0,112.34,112.52,111.99,112.25,19800.0
2008-02-15 14:30:00,112.27,112.48,111.94,112.11,25000.0,112.27,112.48,111.94,112.11,25000.0
2008-02-15 15:00:00,112.1,112.67,112.06,112.25,34800.0,112.1,112.67,112.06,112.25,34800.0
2008-02-15 15:30:00,112.19,113.64,112.19,113.32,89900.0,112.19,113.64,112.19,113.32,89900.0
2008-02-19 09:30:00,114.79,115.47,113.29,113.57,89900.0,114.79,115.47,113.29,113.57,89900.0
2008-02-19 10:00:00,113.49,113.89,113.06,113.06,173300.0,113.49,113.89,113.06,113.06,173300.0
2008-02-19 10:30:00,113.07,113.3,112.53,112.98,76400.0,113.07,113.3,112.53,112.98,76400.0
2008-02-19 11:00:00,113.1,113.18,112.5,113.09,87300.0,113.1,113.18,112.5,113.09,87300.0
2008-02-19 11:30:00,113.04,113.59,113.0,113.58,28200.0,113.04,113.59,113.0,113.58,28200.0
2008-02-19 12:00:00,113.51,113.6,113.11,113.6,26000.0,113.51,113.6,113.11,113.6,26000.0
2008-02-19 12:30:00,113.52,113.61,113.14,113.41,17900.0,113.52,113.61,113.14,113.41,17900.0
2008-02-19 13:00:00,113.49,114.07,113.4,113.96,20700.0,113.49,114.07,113.4,113.96,20700.0
2008-02-19 13:30:00,113.96,114.05,113.77,113.87,15300.0,113.96,114.05,113.77,113.87,15300.0
2008-02-19 14:00:00,113.9,114.33,113.8,113.86,25700.0,113.9,114.33,113.8,113.86,25700.0
2008-02-19 14:30:00,113.8,113.94,113.23,113.28,53800.0,113.8,113.94,113.23,113.28,53800.0
2008-02-19 15:00:00,113.26,113.33,112.9,112.91,110400.0,113.26,113.33,112.9,112.91,110400.0
2008-02-19 15:30:00,112.91,113.61,112.83,113.4,109100.0,112.91,113.61,112.83,113.4,109100.0
2008-02-20 09:30:00,112.33,114.18,112.03,113.65,46600.0,112.33,114.18,112.03,113.65,46600.0
2008-02-20 10:00:00,113.55,114.64,113.12,114.5,32800.0,113.55,114.64,113.12,114.5,32800.0
2008-02-20 10:30:00,114.4,115.43,114.1,115.12,54500.0,114.4,115.43,114.1,115.12,54500.0
2008-02-20 11:00:00,115.16,116.13,114.67,115.96,60100.0,115.16,116.13,114.67,115.96,60100.0
2008-02-20 11:30:00,115.9,116.51,115.76,115.76,38100.0,115.9,116.51,115.76,115.76,38100.0
2008-02-20 12:00:00,115.76,117.42,115.7,117.03,95100.0,115.76,117.42,115.7,117.03,95100.0
2008-02-20 12:30:00,117.04,117.08,116.48,116.69,32100.0,117.04,117.08,116.48,116.69,32100.0
2008-02-20 13:00:00,116.68,117.5,116.37,116.43,48000.0,116.68,117.5,116.37,116.43,48000.0
2008-02-20 13:30:00,116.43,117.42,116.31,117.11,40400.0,116.43,117.42,116.31,117.11,40400.0
2008-02-20 14:00:00,117.04,117.65,116.52,117.21,63800.0,117.04,117.65,116.52,117.21,63800.0
2008-02-20 14:30:00,117.12,118.24,116.77,118.11,68100.0,117.12,118.24,116.77,118.11,68100.0
2008-02-20 15:00:00,118.03,118.03,117.0,117.04,61000.0,118.03,118.03,117.0,117.04,61000.0
2008-02-20 15:30:00,117.01,117.49,116.61,117.46,115800.0,117.01,117.49,116.61,117.46,115800.0
2008-02-21 09:30:00,117.51,117.71,116.57,116.87,40600.0,117.51,117.71,116.57,116.87,40600.0
2008-02-21 10:00:00,116.71,117.32,116.1,116.1,54500.0,116.71,117.32,116.1,116.1,54500.0
2008-02-21 10:30:00,116.04,116.12,115.0,115.08,68100.0,116.04,116.12,115.0,115.08,68100.0
2008-02-21 11:00:00,115.0,115.48,114.83,115.13,39100.0,115.0,115.48,114.83,115.13,39100.0
2008-02-21 11:30:00,115.22,115.94,115.22,115.46,27000.0,115.22,115.94,115.22,115.46,27000.0
2008-02-21 12:00:00,115.43,115.45,114.75,114.96,35100.0,115.43,115.45,114.75,114.96,35100.0
2008-02-21 12:30:00,114.92,115.29,114.76,115.1,32600.0,114.92,115.29,114.76,115.1,32600.0
2008-02-21 13:00:00,115.11,115.2,114.51,114.85,27000.0,115.11,115.2,114.51,114.85,27000.0
2008-02-21 13:30:00,114.96,115.12,114.25,114.5,25800.0,114.96,115.12,114.25,114.5,25800.0
2008-02-21 14:00:00,114.48,114.67,113.92,114.51,38100.0,114.48,114.67,113.92,114.51,38100.0
2008-02-21 14:30:00,114.63,114.77,114.01,114.41,25100.0,114.63,114.77,114.01,114.41,25100.0
2008-02-21 15:00:00,114.33,114.36,113.68,114.12,67800.0,114.33,114.36,113.68,114.12,67800.0
2008-02-21 15:30:00,114.11,114.48,113.58,113.72,91500.0,114.11,114.48,113.58,113.72,91500.0
2008-02-22 09:30:00,114.0,114.09,112.5,113.8,91700.0,114.0,114.09,112.5,113.8,91700.0
2008-02-22 10:00:00,113.93,114.8,113.54,114.62,67200.0,113.93,114.8,113.54,114.62,67200.0
2008-02-22 10:30:00,114.7,114.8,113.11,114.06,51400.0,114.7,114.8,113.11,114.06,51400.0
2008-02-22 11:00:00,114.06,114.3,113.51,114.04,27800.0,114.06,114.3,113.51,114.04,27800.0
2008-02-22 11:30:00,114.08,114.96,114.01,114.78,66600.0,114.08,114.96,114.01,114.78,66600.0
2008-02-22 12:00:00,114.86,114.86,113.96,114.03,32200.0,114.86,114.86,113.96,114.03,32200.0
2008-02-22 12:30:00,114.04,114.04,113.3,113.41,18200.0,114.04,114.04,113.3,113.41,18200.0
2008-02-22 13:00:00,113.43,113.76,113.25,113.27,18500.0,113.43,113.76,113.25,113.27,18500.0
2008-02-22 13:30:00,113.25,113.76,112.84,113.63,22700.0,113.25,113.76,112.84,113.63,22700.0
2008-02-22 14:00:00,113.55,113.6,112.91,113.08,19100.0,113.55,113.6,112.91,113.08,19100.0
2008-02-22 14:30:00,113.03,113.75,112.83,113.5,18900.0,113.03,113.75,112.83,113.5,18900.0
2008-02-22 15:00:00,113.4,113.87,112.53,113.76,55800.0,113.4,113.87,112.53,113.76,55800.0
2008-02-22 15:30:00,113.81,115.3,113.7,115.24,99300.0,113.81,115.3,113.7,115.24,99300.0
2008-02-25 09:30:00,116.05,116.05,113.25,113.65,140100.0,116.05,116.05,113.25,113.65,140100.0
2008-02-25 10:00:00,113.85,115.92,113.75,115.84,66300.0,113.85,115.92,113.75,115.84,66300.0
2008-02-25 10:30:00,115.95,116.95,115.5,116.76,77700.0,115.95,116.95,115.5,116.76,77700.0
2008-02-25 11:00:00,116.89,117.26,116.66,117.04,47600.0,116.89,117.26,116.66,117.04,47600.0
2008-02-25 11:30:00,117.11,117.36,116.85,116.87,36400.0,117.11,117.36,116.85,116.87,36400.0
2008-02-25 12:00:00,116.84,116.94,116.08,116.38,24100.0,116.84,116.94,116.08,116.38,24100.0
2008-02-25 12:30:00,116.34,116.48,116.05,116.38,32300.0,116.34,116.48,116.05,116.38,32300.0
2008-02-25 13:00:00,116.38,116.77,115.6,115.84,41400.0,116.38,116.77,115.6,115.84,41400.0
2008-02-25 13:30:00,115.89,116.02,115.3,115.57,48000.0,115.89,116.02,115.3,115.57,48000.0
2008-02-25 14:00:00,115.63,117.76,115.18,117.43,138500.0,115.63,117.76,115.18,117.43,138500.0
2008-02-25 14:30:00,117.55,117.74,116.72,117.4,83000.0,117.55,117.74,116.72,117.4,83000.0
2008-02-25 15:00:00,117.47,117.54,116.5,116.98,77000.0,117.47,117.54,116.5,116.98,77000.0
2008-02-25 15:30:00,116.91,118.56,116.55,117.5,186100.0,116.91,118.56,116.55,117.5,186100.0
2008-02-26 09:30:00,118.78,123.57,118.25,123.24,385000.0,118.78,123.57,118.25,123.24,385000.0
2008-02-26 10:00:00,123.0,123.57,121.45,122.22,176700.0,123.0,123.57,121.45,122.22,176700.0
2008-02-26 10:30:00,122.21,124.0,122.0,123.04,128800.0,122.21,124.0,122.0,123.04,128800.0
2008-02-26 11:00:00,123.02,123.79,122.5,122.97,87400.0,123.02,123.79,122.5,122.97,87400.0
2008-02-26 11:30:00,122.95,123.85,122.8,123.69,58200.0,122.95,123.85,122.8,123.69,58200.0
2008-02-26 12:00:00,123.69,124.85,123.46,124.75,96700.0,123.69,124.85,123.46,124.75,96700.0
2008-02-26 12:30:00,124.8,124.8,123.5,124.65,84200.0,124.8,124.8,123.5,124.65,84200.0
2008-02-26 13:00:00,124.67,124.95,124.24,124.45,69900.0,124.67,124.95,124.24,124.45,69900.0
2008-02-26 13:30:00,124.48,124.66,123.6,123.95,56800.0,124.48,124.66,123.6,123.95,56800.0
2008-02-26 14:00:00,123.95,126.0,123.9,125.79,117400.0,123.95,126.0,123.9,125.79,117400.0
2008-02-26 14:30:00,125.79,125.92,124.86,125.43,61900.0,125.79,125.92,124.86,125.43,61900.0
2008-02-26 15:00:00,125.38,125.39,124.86,125.12,205600.0,125.38,125.39,124.86,125.12,205600.0
2008-02-26 15:30:00,125.15,125.36,124.45,125.11,239300.0,125.15,125.36,124.45,125.11,239300.0
2008-02-27 09:30:00,123.93,125.69,123.9,124.84,72200.0,123.93,125.69,123.9,124.84,72200.0
2008-02-27 10:00:00,124.74,124.74,123.0,123.22,80900.0,124.74,124.74,123.0,123.22,80900.0
2008-02-27 10:30:00,123.29,123.93,123.01,123.19,79000.0,123.29,123.93,123.01,123.19,79000.0
2008-02-27 11:00:00,123.2,123.39,122.92,122.93,67300.0,123.2,123.39,122.92,122.93,67300.0
2008-02-27 11:30:00,122.97,123.15,122.36,122.64,68800.0,122.97,123.15,122.36,122.64,68800.0
2008-02-27 12:00:00,122.63,122.7,122.14,122.23,70100.0,122.63,122.7,122.14,122.23,70100.0
2008-02-27 12:30:00,122.27,122.84,122.16,122.7,54500.0,122.27,122.84,122.16,122.7,54500.0
2008-02-27 13:00:00,122.71,122.8,121.76,122.28,76700.0,122.71,122.8,121.76,122.28,76700.0
2008-02-27 13:30:00,122.19,122.2,121.4,121.91,78400.0,122.19,122.2,121.4,121.91,78400.0
2008-02-27 14:00:00,121.89,121.89,121.4,121.6,58900.0,121.89,121.89,121.4,121.6,58900.0
2008-02-27 14:30:00,121.59,123.09,121.58,122.96,65700.0,121.59,123.09,121.58,122.96,65700.0
2008-02-27 15:00:00,122.93,123.18,122.41,123.03,57400.0,122.93,123.18,122.41,123.03,57400.0
2008-02-27 15:30:00,123.03,123.11,121.97,122.25,100000.0,123.03,123.11,121.97,122.25,100000.0
2008-02-28 09:30:00,120.79,121.57,120.21,121.04,84500.0,120.79,121.57,120.21,121.04,84500.0
2008-02-28 10:00:00,121.0,121.78,120.84,121.75,64600.0,121.0,121.78,120.84,121.75,64600.0
2008-02-28 10:30:00,121.7,121.7,121.05,121.07,34600.0,121.7,121.7,121.05,121.07,34600.0
2008-02-28 11:00:00,121.08,121.15,120.16,120.19,52000.0,121.08,121.15,120.16,120.19,52000.0
2008-02-28 11:30:00,120.16,120.18,119.26,119.79,39800.0,120.16,120.18,119.26,119.79,39800.0
2008-02-28 12:00:00,119.74,120.01,119.6,119.79,21800.0,119.74,120.01,119.6,119.79,21800.0
2008-02-28 12:30:00,119.7,120.01,119.58,119.62,27100.0,119.7,120.01,119.58,119.62,27100.0
2008-02-28 13:00:00,119.58,120.36,119.57,119.83,37900.0,119.58,120.36,119.57,119.83,37900.0
2008-02-28 13:30:00,119.83,120.05,119.62,120.03,24200.0,119.83,120.05,119.62,120.03,24200.0
2008-02-28 14:00:00,120.06,120.56,119.6,120.33,31200.0,120.06,120.56,119.6,120.33,31200.0
2008-02-28 14:30:00,120.3,120.86,120.03,120.81,38300.0,120.3,120.86,120.03,120.81,38300.0
2008-02-28 15:00:00,120.74,120.85,119.72,119.78,50700.0,120.74,120.85,119.72,119.78,50700.0
2008-02-28 15:30:00,119.79,119.93,119.52,119.71,53200.0,119.79,119.93,119.52,119.71,53200.0
2008-02-29 09:30:00,118.18,118.99,117.74,118.59,54300.0,118.18,118.99,117.74,118.59,54300.0
2008-02-29 10:00:00,118.59,119.4,118.42,118.94,54400.0,118.59,119.4,118.42,118.94,54400.0
2008-02-29 10:30:00,118.89,119.12,118.37,118.87,22100.0,118.89,119.12,118.37,118.87,22100.0
2008-02-29 11:00:00,118.83,119.04,118.31,118.31,28700.0,118.83,119.04,118.31,118.31,28700.0
2008-02-29 11:30:00,118.35,119.03,118.3,118.82,22300.0,118.35,119.03,118.3,118.82,22300.0
2008-02-29 12:00:00,118.8,119.34,118.64,119.17,25200.0,118.8,119.34,118.64,119.17,25200.0
2008-02-29 12:30:00,119.2,119.2,118.62,118.99,18500.0,119.2,119.2,118.62,118.99,18500.0
2008-02-29 13:00:00,118.9,119.08,118.57,118.58,27600.0,118.9,119.08,118.57,118.58,27600.0
2008-02-29 13:30:00,118.57,118.71,117.43,117.5,49300.0,118.57,118.71,117.43,117.5,49300.0
2008-02-29 14:00:00,117.55,117.56,116.75,116.85,35600.0,117.55,117.56,116.75,116.85,35600.0
2008-02-29 14:30:00,116.9,116.9,116.32,116.39,42800.0,116.9,116.9,116.32,116.39,42800.0
2008-02-29 15:00:00,116.39,116.39,115.75,116.14,64400.0,116.39,116.39,115.75,116.14,64400.0
2008-02-29 15:30:00,116.17,116.24,114.63,115.26,126100.0,116.17,116.24,114.63,115.26,126100.0
2008-03-03 09:30:00,115.35,115.85,113.3,113.34,37400.0,115.35,115.85,113.3,113.34,37400.0
2008-03-03 10:00:00,113.34,115.71,113.23,115.39,101600.0,113.34,115.71,113.23,115.39,101600.0
2008-03-03 10:30:00,115.39,115.95,115.18,115.8,36800.0,115.39,115.95,115.18,115.8,36800.0
2008-03-03 11:00:00,115.71,116.61,115.21,116.57,53000.0,115.71,116.61,115.21,116.57,53000.0
2008-03-03 11:30:00,116.56,117.4,116.4,117.28,51400.0,116.56,117.4,116.4,117.28,51400.0
2008-03-03 12:00:00,117.24,117.75,116.71,117.66,40100.0,117.24,117.75,116.71,117.66,40100.0
2008-03-03 12:30:00,117.7,118.09,117.44,118.02,61600.0,117.7,118.09,117.44,118.02,61600.0
2008-03-03 13:00:00,118.07,118.4,117.87,118.23,29300.0,118.07,118.4,117.87,118.23,29300.0
2008-03-03 13:30:00,118.19,118.3,117.44,118.07,40000.0,118.19,118.3,117.44,118.07,40000.0
2008-03-03 14:00:00,118.03,118.03,116.8,116.87,40400.0,118.03,118.03,116.8,116.87,40400.0
2008-03-03 14:30:00,116.94,117.12,116.26,116.42,62400.0,116.94,117.12,116.26,116.42,62400.0
2008-03-03 15:00:00,116.35,117.44,116.31,117.16,49300.0,116.35,117.44,116.31,117.16,49300.0
2008-03-03 15:30:00,117.17,117.87,117.09,117.87,81900.0,117.17,117.87,117.09,117.87,81900.0
2008-03-04 09:30:00,117.0,117.2,115.61,116.88,62100.0,117.0,117.2,115.61,116.88,62100.0
2008-03-04 10:00:00,116.64,116.77,115.46,115.8,52000.0,116.64,116.77,115.46,115.8,52000.0
2008-03-04 10:30:00,115.81,116.24,115.63,115.71,31700.0,115.81,116.24,115.63,115.71,31700.0
2008-03-04 11:00:00,115.73,116.33,115.27,116.25,40800.0,115.73,116.33,115.27,116.25,40800.0
2008-03-04 11:30:00,116.34,116.8,115.9,115.91,32800.0,116.34,116.8,115.9,115.91,32800.0
2008-03-04 12:00:00,115.85,116.56,115.79,116.38,26000.0,115.85,116.56,115.79,116.38,26000.0
2008-03-04 12:30:00,116.45,116.69,115.89,115.99,26500.0,116.45,116.69,115.89,115.99,26500.0
2008-03-04 13:00:00,115.87,116.01,115.35,115.49,32200.0,115.87,116.01,115.35,115.49,32200.0
2008-03-04 13:30:00,115.46,115.53,114.84,115.02,43800.0,115.46,115.53,114.84,115.02,43800.0
2008-03-04 14:00:00,115.07,115.54,114.78,115.21,43700.0,115.07,115.54,114.78,115.21,43700.0
2008-03-04 14:30:00,115.16,115.91,114.85,115.15,54900.0,115.16,115.91,114.85,115.15,54900.0
2008-03-04 15:00:00,115.1,116.76,114.87,116.21,96200.0,115.1,116.76,114.87,116.21,96200.0
2008-03-04 15:30:00,116.14,117.17,115.71,116.79,109800.0,116.14,117.17,115.71,116.79,109800.0
2008-03-05 09:30:00,117.5,118.9,116.7,118.88,50900.0,117.5,118.9,116.7,118.88,50900.0
2008-03-05 10:00:00,118.78,119.81,118.66,119.16,74200.0,118.78,119.81,118.66,119.16,74200.0
2008-03-05 10:30:00,119.14,119.42,118.18,118.9,62200.0,119.14,119.42,118.18,118.9,62200.0
2008-03-05 11:00:00,118.9,118.97,117.9,118.35,37900.0,118.9,118.97,117.9,118.35,37900.0
2008-03-05 11:30:00,118.27,118.61,117.93,118.32,29100.0,118.27,118.61,117.93,118.32,29100.0
2008-03-05 12:00:00,118.31,119.15,117.79,117.87,42600.0,118.31,119.15,117.79,117.87,42600.0
2008-03-05 12:30:00,117.99,118.17,117.38,117.71,27000.0,117.99,118.17,117.38,117.71,27000.0
2008-03-05 13:00:00,117.69,118.2,116.73,117.13,62400.0,117.69,118.2,116.73,117.13,62400.0
2008-03-05 13:30:00,117.1,117.2,116.17,116.51,41600.0,117.1,117.2,116.17,116.51,41600.0
2008-03-05 14:00:00,116.47,116.79,116.28,116.69,34500.0,116.47,116.79,116.28,116.69,34500.0
2008-03-05 14:30:00,116.61,117.2,116.38,116.93,30900.0,116.61,117.2,116.38,116.93,30900.0
2008-03-05 15:00:00,116.86,117.23,116.51,117.08,37900.0,116.86,117.23,116.51,117.08,37900.0
2008-03-05 15:30:00,117.03,117.49,116.71,116.96,72300.0,117.03,117.49,116.71,116.96,72300.0
2008-03-06 09:30:00,116.76,116.95,115.5,116.0,47200.0,116.76,116.95,115.5,116.0,47200.0
2008-03-06 10:00:00,116.04,116.04,115.1,115.71,49100.0,116.04,116.04,115.1,115.71,49100.0
2008-03-06 10:30:00,115.8,115.89,115.01,115.01,52100.0,115.8,115.89,115.01,115.01,52100.0
2008-03-06 11:00:00,115.16,115.21,114.63,115.08,60200.0,115.16,115.21,114.63,115.08,60200.0
2008-03-06 11:30:00,115.09,115.2,114.62,114.83,26100.0,115.09,115.2,114.62,114.83,26100.0
2008-03-06 12:00:00,114.77,114.77,114.15,114.4,22100.0,114.77,114.77,114.15,114.4,22100.0
2008-03-06 12:30:00,114.42,114.46,114.01,114.05,43800.0,114.42,114.46,114.01,114.05,43800.0
2008-03-06 13:00:00,114.2,114.38,113.98,114.19,25900.0,114.2,114.38,113.98,114.19,25900.0
2008-03-06 13:30:00,114.15,114.42,114.03,114.18,26500.0,114.15,114.42,114.03,114.18,26500.0
2008-03-06 14:00:00,114.24,114.42,113.53,113.61,25800.0,114.24,114.42,113.53,113.61,25800.0
2008-03-06 14:30:00,113.61,114.17,113.56,113.89,30500.0,113.61,114.17,113.56,113.89,30500.0
2008-03-06 15:00:00,113.83,114.37,113.58,114.15,58700.0,113.83,114.37,113.58,114.15,58700.0
2008-03-06 15:30:00,114.15,114.34,113.61,113.7,128600.0,114.15,114.34,113.61,113.7,128600.0
2008-03-07 09:30:00,112.8,115.24,112.4,115.08,43100.0,112.8,115.24,112.4,115.08,43100.0
2008-03-07 10:00:00,115.06,115.7,114.01,114.58,77700.0,115.06,115.7,114.01,114.58,77700.0
2008-03-07 10:30:00,114.47,115.3,114.13,114.27,43500.0,114.47,115.3,114.13,114.27,43500.0
2008-03-07 11:00:00,114.28,114.3,113.66,113.66,34700.0,114.28,114.3,113.66,113.66,34700.0
2008-03-07 11:30:00,113.69,113.95,113.44,113.82,39800.0,113.69,113.95,113.44,113.82,39800.0
2008-03-07 12:00:00,113.75,113.98,113.1,113.16,33600.0,113.75,113.98,113.1,113.16,33600.0
2008-03-07 12:30:00,113.2,113.4,112.82,113.31,31500.0,113.2,113.4,112.82,113.31,31500.0
2008-03-07 13:00:00,113.31,113.35,112.87,112.99,29700.0,113.31,113.35,112.87,112.99,29700.0
2008-03-07 13:30:00,112.97,113.0,112.19,112.26,38200.0,112.97,113.0,112.19,112.26,38200.0
2008-03-07 14:00:00,112.29,112.76,112.0,112.14,63600.0,112.29,112.76,112.0,112.14,63600.0
2008-03-07 14:30:00,112.14,112.8,112.03,112.8,48300.0,112.14,112.8,112.03,112.8,48300.0
2008-03-07 15:00:00,112.77,113.87,112.52,113.07,82900.0,112.77,113.87,112.52,113.07,82900.0
2008-03-07 15:30:00,112.96,113.53,112.55,112.6,124700.0,112.96,113.53,112.55,112.6,124700.0
2008-03-10 09:30:00,112.71,113.02,112.12,112.7,29500.0,112.71,113.02,112.12,112.7,29500.0
2008-03-10 10:00:00,112.71,112.96,112.11,112.67,28300.0,112.71,112.96,112.11,112.67,28300.0
2008-03-10 10:30:00,112.78,113.07,112.11,112.11,56100.0,112.78,113.07,112.11,112.11,56100.0
2008-03-10 11:00:00,112.02,112.43,111.1,111.15,30600.0,112.02,112.43,111.1,111.15,30600.0
2008-03-10 11:30:00,111.18,111.59,110.63,111.58,33500.0,111.18,111.59,110.63,111.58,33500.0
2008-03-10 12:00:00,111.59,111.7,110.92,111.42,31800.0,111.59,111.7,110.92,111.42,31800.0
2008-03-10 12:30:00,111.33,112.03,111.26,111.99,23500.0,111.33,112.03,111.26,111.99,23500.0
2008-03-10 13:00:00,112.02,112.02,111.54,111.63,18400.0,112.02,112.02,111.54,111.63,18400.0
2008-03-10 13:30:00,111.57,111.74,111.13,111.19,14500.0,111.57,111.74,111.13,111.19,14500.0
2008-03-10 14:00:00,111.09,111.4,110.41,110.82,24400.0,111.09,111.4,110.41,110.82,24400.0
2008-03-10 14:30:00,110.8,111.17,110.64,110.75,28500.0,110.8,111.17,110.64,110.75,28500.0
2008-03-10 15:00:00,110.71,110.71,109.97,110.55,94900.0,110.71,110.71,109.97,110.55,94900.0
2008-03-10 15:30:00,110.55,110.74,110.04,110.25,78400.0,110.55,110.74,110.04,110.25,78400.0
2008-03-11 09:30:00,112.5,114.65,112.5,113.14,93800.0,112.5,114.65,112.5,113.14,93800.0
2008-03-11 10:00:00,113.09,114.18,112.72,114.06,45700.0,113.09,114.18,112.72,114.06,45700.0
2008-03-11 10:30:00,113.99,114.04,113.38,113.93,57800.0,113.99,114.04,113.38,113.93,57800.0
2008-03-11 11:00:00,114.01,114.23,113.66,114.14,82300.0,114.01,114.23,113.66,114.14,82300.0
2008-03-11 11:30:00,114.14,114.41,112.87,112.93,46900.0,114.14,114.41,112.87,112.93,46900.0
2008-03-11 12:00:00,112.94,113.67,112.92,113.1,33600.0,112.94,113.67,112.92,113.1,33600.0
2008-03-11 12:30:00,113.09,113.14,112.2,112.66,51400.0,113.09,113.14,112.2,112.66,51400.0
2008-03-11 13:00:00,112.61,113.19,112.06,113.18,44800.0,112.61,113.19,112.06,113.18,44800.0
2008-03-11 13:30:00,113.12,113.32,112.69,113.09,36800.0,113.12,113.32,112.69,113.09,36800.0
2008-03-11 14:00:00,113.16,113.43,112.96,113.0,32000.0,113.16,113.43,112.96,113.0,32000.0
2008-03-11 14:30:00,112.91,114.57,112.91,114.27,38300.0,112.91,114.57,112.91,114.27,38300.0
2008-03-11 15:00:00,114.31,114.7,113.76,114.61,53700.0,114.31,114.7,113.76,114.61,53700.0
2008-03-11 15:30:00,114.61,114.96,114.13,114.96,97900.0,114.61,114.96,114.13,114.96,97900.0
2008-03-12 09:30:00,115.05,115.75,113.68,114.12,58300.0,115.05,115.75,113.68,114.12,58300.0
2008-03-12 10:00:00,114.01,114.22,113.25,113.62,53200.0,114.01,114.22,113.25,113.62,53200.0
2008-03-12 10:30:00,113.7,115.06,113.7,115.06,75600.0,113.7,115.06,113.7,115.06,75600.0
2008-03-12 11:00:00,115.06,116.56,115.06,115.83,40500.0,115.06,116.56,115.06,115.83,40500.0
2008-03-12 11:30:00,115.87,115.94,114.68,114.68,27200.0,115.87,115.94,114.68,114.68,27200.0
2008-03-12 12:00:00,114.86,114.95,114.3,114.3,27400.0,114.86,114.95,114.3,114.3,27400.0
2008-03-12 12:30:00,114.35,114.73,113.86,113.99,33000.0,114.35,114.73,113.86,113.99,33000.0
2008-03-12 13:00:00,113.98,114.16,113.63,113.88,32000.0,113.98,114.16,113.63,113.88,32000.0
2008-03-12 13:30:00,113.88,113.88,113.17,113.26,31100.0,113.88,113.88,113.17,113.26,31100.0
2008-03-12 14:00:00,113.23,113.23,112.71,112.89,45200.0,113.23,113.23,112.71,112.89,45200.0
2008-03-12 14:30:00,112.83,113.48,112.79,113.06,34400.0,112.83,113.48,112.79,113.06,34400.0
2008-03-12 15:00:00,113.03,113.03,112.4,112.4,59300.0,113.03,113.03,112.4,112.4,59300.0
2008-03-12 15:30:00,112.41,112.5,111.48,111.7,118300.0,112.41,112.5,111.48,111.7,118300.0
2008-03-13 09:30:00,110.24,112.34,109.9,111.77,70400.0,110.24,112.34,109.9,111.77,70400.0
2008-03-13 10:00:00,111.64,112.58,111.2,111.55,40400.0,111.64,112.58,111.2,111.55,40400.0
2008-03-13 10:30:00,111.6,112.27,111.29,112.15,38800.0,111.6,112.27,111.29,112.15,38800.0
2008-03-13 11:00:00,112.26,114.29,112.0,113.88,85800.0,112.26,114.29,112.0,113.88,85800.0
2008-03-13 11:30:00,113.87,114.25,113.5,114.08,40700.0,113.87,114.25,113.5,114.08,40700.0
2008-03-13 12:00:00,114.1,115.28,114.1,114.25,55300.0,114.1,115.28,114.1,114.25,55300.0
2008-03-13 12:30:00,114.16,114.7,113.25,113.95,51600.0,114.16,114.7,113.25,113.95,51600.0
2008-03-13 13:00:00,113.92,115.81,113.89,115.65,42900.0,113.92,115.81,113.89,115.65,42900.0
2008-03-13 13:30:00,115.67,115.8,114.21,115.4,41600.0,115.67,115.8,114.21,115.4,41600.0
2008-03-13 14:00:00,115.38,115.81,114.94,115.81,42400.0,115.38,115.81,114.94,115.81,42400.0
2008-03-13 14:30:00,115.73,115.73,115.02,115.44,46500.0,115.73,115.73,115.02,115.44,46500.0
2008-03-13 15:00:00,115.44,115.67,114.91,115.4,68500.0,115.44,115.67,114.91,115.4,68500.0
2008-03-13 15:30:00,115.38,115.6,114.91,115.17,103100.0,115.38,115.6,114.91,115.17,103100.0
2008-03-14 09:30:00,116.25,116.25,111.26,111.26,120000.0,116.25,116.25,111.26,111.26,120000.0
2008-03-14 10:00:00,111.32,113.74,110.26,112.89,123400.0,111.32,113.74,110.26,112.89,123400.0
2008-03-14 10:30:00,112.74,113.11,111.48,112.17,64600.0,112.74,113.11,111.48,112.17,64600.0
2008-03-14 11:00:00,112.18,112.43,111.52,111.98,41600.0,112.18,112.43,111.52,111.98,41600.0
2008-03-14 11:30:00,111.95,113.54,111.95,112.62,50500.0,111.95,113.54,111.95,112.62,50500.0
2008-03-14 12:00:00,112.66,114.24,112.53,114.21,86700.0,112.66,114.24,112.53,114.21,86700.0
2008-03-14 12:30:00,114.21,114.58,113.71,114.28,105600.0,114.21,114.58,113.71,114.28,105600.0
2008-03-14 13:00:00,114.18,114.29,113.31,113.65,54200.0,114.18,114.29,113.31,113.65,54200.0
2008-03-14 13:30:00,113.64,114.28,113.28,113.55,47300.0,113.64,114.28,113.28,113.55,47300.0
2008-03-14 14:00:00,113.46,113.51,112.46,112.6,57200.0,113.46,113.51,112.46,112.6,57200.0
2008-03-14 14:30:00,112.51,113.2,112.15,112.73,73500.0,112.51,113.2,112.15,112.73,73500.0
2008-03-14 15:00:00,112.73,114.71,112.67,114.37,105200.0,112.73,114.71,112.67,114.37,105200.0
2008-03-14 15:30:00,114.5,114.51,112.93,113.87,137800.0,114.5,114.51,112.93,113.87,137800.0
2008-03-17 09:30:00,111.52,113.45,110.77,111.86,127100.0,111.52,113.45,110.77,111.86,127100.0
2008-03-17 10:00:00,111.87,112.56,111.43,112.33,55500.0,111.87,112.56,111.43,112.33,55500.0
2008-03-17 10:30:00,112.36,112.5,110.77,110.8,80500.0,112.36,112.5,110.77,110.8,80500.0
2008-03-17 11:00:00,110.85,111.52,110.35,110.6,69500.0,110.85,111.52,110.35,110.6,69500.0
2008-03-17 11:30:00,110.64,110.86,109.74,109.87,46800.0,110.64,110.86,109.74,109.87,46800.0
2008-03-17 12:00:00,109.84,110.33,109.39,109.82,60000.0,109.84,110.33,109.39,109.82,60000.0
2008-03-17 12:30:00,109.81,110.55,109.66,110.29,32400.0,109.81,110.55,109.66,110.29,32400.0
2008-03-17 13:00:00,110.29,110.29,108.89,109.11,47400.0,110.29,110.29,108.89,109.11,47400.0
2008-03-17 13:30:00,109.04,110.4,109.0,110.36,43500.0,109.04,110.4,109.0,110.36,43500.0
2008-03-17 14:00:00,110.21,110.75,109.6,109.67,47100.0,110.21,110.75,109.6,109.67,47100.0
2008-03-17 14:30:00,109.69,110.9,109.33,110.53,51100.0,109.69,110.9,109.33,110.53,51100.0
2008-03-17 15:00:00,110.39,111.75,110.14,111.08,73900.0,110.39,111.75,110.14,111.08,73900.0
2008-03-17 15:30:00,111.0,111.9,110.68,110.85,115900.0,111.0,111.9,110.68,110.85,115900.0
2008-03-18 09:30:00,111.41,114.12,111.41,113.13,133100.0,111.41,114.12,111.41,113.13,133100.0
2008-03-18 10:00:00,113.16,113.86,112.86,112.88,83100.0,113.16,113.86,112.86,112.88,83100.0
2008-03-18 10:30:00,112.89,113.27,112.66,113.0,79800.0,112.89,113.27,112.66,113.0,79800.0
2008-03-18 11:00:00,112.98,113.64,112.81,113.47,102300.0,112.98,113.64,112.81,113.47,102300.0
2008-03-18 11:30:00,113.47,114.03,112.46,112.52,55700.0,113.47,114.03,112.46,112.52,55700.0
2008-03-18 12:00:00,112.52,112.77,112.31,112.6,49500.0,112.52,112.77,112.31,112.6,49500.0
2008-03-18 12:30:00,112.6,113.31,112.53,113.25,59500.0,112.6,113.31,112.53,113.25,59500.0
2008-03-18 13:00:00,113.22,114.12,113.06,114.09,129600.0,113.22,114.12,113.06,114.09,129600.0
2008-03-18 13:30:00,114.09,114.39,113.2,113.69,215600.0,114.09,114.39,113.2,113.69,215600.0
2008-03-18 14:00:00,113.67,114.25,112.09,112.66,186200.0,113.67,114.25,112.09,112.66,186200.0
2008-03-18 14:30:00,112.66,113.78,111.37,113.67,172600.0,112.66,113.78,111.37,113.67,172600.0
2008-03-18 15:00:00,113.55,113.65,112.86,113.11,108700.0,113.55,113.65,112.86,113.11,108700.0
2008-03-18 15:30:00,113.06,114.02,112.96,113.77,136700.0,113.06,114.02,112.96,113.77,136700.0
2008-03-19 09:30:00,114.75,115.69,114.15,115.34,74100.0,114.75,115.69,114.15,115.34,74100.0
2008-03-19 10:00:00,115.3,115.65,113.85,113.97,59600.0,115.3,115.65,113.85,113.97,59600.0
2008-03-19 10:30:00,114.0,114.86,113.55,114.72,42400.0,114.0,114.86,113.55,114.72,42400.0
2008-03-19 11:00:00,114.8,115.13,114.64,114.97,42600.0,114.8,115.13,114.64,114.97,42600.0
2008-03-19 11:30:00,114.98,115.64,114.68,115.15,35300.0,114.98,115.64,114.68,115.15,35300.0
2008-03-19 12:00:00,115.01,115.89,114.98,115.39,40500.0,115.01,115.89,114.98,115.39,40500.0
2008-03-19 12:30:00,115.46,115.55,114.9,115.01,58700.0,115.46,115.55,114.9,115.01,58700.0
2008-03-19 13:00:00,115.03,115.35,114.6,114.6,55000.0,115.03,115.35,114.6,114.6,55000.0
2008-03-19 13:30:00,114.6,114.72,113.81,114.19,46000.0,114.6,114.72,113.81,114.19,46000.0
2008-03-19 14:00:00,114.27,114.32,113.6,114.14,36700.0,114.27,114.32,113.6,114.14,36700.0
2008-03-19 14:30:00,114.14,114.18,113.25,113.92,75800.0,114.14,114.18,113.25,113.92,75800.0
2008-03-19 15:00:00,113.98,114.6,113.38,113.46,81600.0,113.98,114.6,113.38,113.46,81600.0
2008-03-19 15:30:00,113.55,113.69,112.69,112.82,116500.0,113.55,113.69,112.69,112.82,116500.0
2008-03-20 09:30:00,113.16,114.09,112.96,113.92,136000.0,113.16,114.09,112.96,113.92,136000.0
2008-03-20 10:00:00,113.94,115.15,113.43,115.05,96100.0,113.94,115.15,113.43,115.05,96100.0
2008-03-20 10:30:00,115.03,115.36,114.79,115.2,105100.0,115.03,115.36,114.79,115.2,105100.0
2008-03-20 11:00:00,115.19,115.35,114.67,115.31,48600.0,115.19,115.35,114.67,115.31,48600.0
2008-03-20 11:30:00,115.32,115.52,114.44,114.55,42600.0,115.32,115.52,114.44,114.55,42600.0
2008-03-20 12:00:00,114.6,115.26,114.52,114.65,42700.0,114.6,115.26,114.52,114.65,42700.0
2008-03-20 12:30:00,114.69,114.81,113.88,113.88,45500.0,114.69,114.81,113.88,113.88,45500.0
2008-03-20 13:00:00,113.93,114.25,113.76,113.95,71700.0,113.93,114.25,113.76,113.95,71700.0
2008-03-20 13:30:00,113.98,114.76,113.91,114.7,39900.0,113.98,114.76,113.91,114.7,39900.0
2008-03-20 14:00:00,114.7,115.24,114.57,115.14,68900.0,114.7,115.24,114.57,115.14,68900.0
2008-03-20 14:30:00,115.21,115.9,115.14,115.81,71400.0,115.21,115.9,115.14,115.81,71400.0
2008-03-20 15:00:00,115.81,116.58,115.59,116.37,123900.0,115.81,116.58,115.59,116.37,123900.0
2008-03-20 15:30:00,116.37,117.08,115.83,116.94,217000.0,116.37,117.08,115.83,116.94,217000.0
2008-03-24 09:30:00,117.0,119.15,116.55,119.13,47600.0,117.0,119.15,116.55,119.13,47600.0
2008-03-24 10:00:00,119.14,120.85,119.14,120.12,68200.0,119.14,120.85,119.14,120.12,68200.0
2008-03-24 10:30:00,120.06,121.32,120.06,120.83,37200.0,120.06,121.32,120.06,120.83,37200.0
2008-03-24 11:00:00,120.89,121.32,120.64,121.12,56300.0,120.89,121.32,120.64,121.12,56300.0
2008-03-24 11:30:00,121.11,121.23,120.78,121.11,27700.0,121.11,121.23,120.78,121.11,27700.0
2008-03-24 12:00:00,121.12,121.22,120.78,121.02,33500.0,121.12,121.22,120.78,121.02,33500.0
2008-03-24 12:30:00,121.1,121.6,121.06,121.07,32300.0,121.1,121.6,121.06,121.07,32300.0
2008-03-24 13:00:00,121.12,121.19,120.57,120.71,14800.0,121.12,121.19,120.57,120.71,14800.0
2008-03-24 13:30:00,120.79,120.95,120.51,120.82,14300.0,120.79,120.95,120.51,120.82,14300.0
2008-03-24 14:00:00,120.74,120.8,120.24,120.72,25100.0,120.74,120.8,120.24,120.72,25100.0
2008-03-24 14:30:00,120.64,120.77,120.2,120.31,52200.0,120.64,120.77,120.2,120.31,52200.0
2008-03-24 15:00:00,120.23,120.33,119.8,119.8,61000.0,120.23,120.33,119.8,119.8,61000.0
2008-03-24 15:30:00,119.8,120.59,119.73,120.5,72500.0,119.8,120.59,119.73,120.5,72500.0
2008-03-25 09:30:00,119.77,120.81,118.57,119.41,71600.0,119.77,120.81,118.57,119.41,71600.0
2008-03-25 10:00:00,119.33,119.41,118.27,119.02,48400.0,119.33,119.41,118.27,119.02,48400.0
2008-03-25 10:30:00,119.06,119.45,118.8,119.37,25700.0,119.06,119.45,118.8,119.37,25700.0
2008-03-25 11:00:00,119.25,119.67,118.77,119.45,30600.0,119.25,119.67,118.77,119.45,30600.0
2008-03-25 11:30:00,119.4,119.62,118.98,119.06,16700.0,119.4,119.62,118.98,119.06,16700.0
2008-03-25 12:00:00,119.01,119.65,118.89,119.38,43900.0,119.01,119.65,118.89,119.38,43900.0
2008-03-25 12:30:00,119.42,119.77,119.3,119.52,25400.0,119.42,119.77,119.3,119.52,25400.0
2008-03-25 13:00:00,119.44,119.76,119.21,119.65,17500.0,119.44,119.76,119.21,119.65,17500.0
2008-03-25 13:30:00,119.7,120.32,119.57,120.24,18900.0,119.7,120.32,119.57,120.24,18900.0
2008-03-25 14:00:00,120.2,120.29,119.94,120.11,17900.0,120.2,120.29,119.94,120.11,17900.0
2008-03-25 14:30:00,120.06,120.76,119.92,120.75,26100.0,120.06,120.76,119.92,120.75,26100.0
2008-03-25 15:00:00,120.7,120.78,120.08,120.39,31900.0,120.7,120.78,120.08,120.39,31900.0
2008-03-25 15:30:00,120.46,120.63,120.0,120.18,47300.0,120.46,120.63,120.0,120.18,47300.0
2008-03-26 09:30:00,119.59,119.7,117.94,118.8,49000.0,119.59,119.7,117.94,118.8,49000.0
2008-03-26 10:00:00,118.78,119.28,117.82,119.0,46100.0,118.78,119.28,117.82,119.0,46100.0
2008-03-26 10:30:00,119.04,119.05,118.2,118.36,42200.0,119.04,119.05,118.2,118.36,42200.0
2008-03-26 11:00:00,118.26,118.65,118.09,118.31,29800.0,118.26,118.65,118.09,118.31,29800.0
2008-03-26 11:30:00,118.26,118.77,117.69,118.39,35900.0,118.26,118.77,117.69,118.39,35900.0
2008-03-26 12:00:00,118.34,118.43,117.93,118.27,29900.0,118.34,118.43,117.93,118.27,29900.0
2008-03-26 12:30:00,118.15,118.2,117.7,117.9,14700.0,118.15,118.2,117.7,117.9,14700.0
2008-03-26 13:00:00,117.85,118.08,117.58,117.82,24700.0,117.85,118.08,117.58,117.82,24700.0
2008-03-26 13:30:00,117.81,117.98,117.56,117.9,19400.0,117.81,117.98,117.56,117.9,19400.0
2008-03-26 14:00:00,117.8,118.15,117.56,117.69,30500.0,117.8,118.15,117.56,117.69,30500.0
2008-03-26 14:30:00,117.68,118.68,117.61,118.68,32400.0,117.68,118.68,117.61,118.68,32400.0
2008-03-26 15:00:00,118.67,118.81,117.74,117.82,39500.0,118.67,118.81,117.74,117.82,39500.0
2008-03-26 15:30:00,117.87,118.24,117.77,118.07,69900.0,117.87,118.24,117.77,118.07,69900.0
2008-03-27 09:30:00,118.21,118.47,116.19,116.71,52900.0,118.21,118.47,116.19,116.71,52900.0
2008-03-27 10:00:00,116.8,117.0,116.17,116.66,37400.0,116.8,117.0,116.17,116.66,37400.0
2008-03-27 10:30:00,116.54,116.61,115.67,115.75,38400.0,116.54,116.61,115.67,115.75,38400.0
2008-03-27 11:00:00,115.78,116.1,115.41,115.71,29400.0,115.78,116.1,115.41,115.71,29400.0
2008-03-27 11:30:00,115.69,116.62,115.53,116.23,22300.0,115.69,116.62,115.53,116.23,22300.0
2008-03-27 12:00:00,116.24,117.51,116.17,117.51,29700.0,116.24,117.51,116.17,117.51,29700.0
2008-03-27 12:30:00,117.59,118.04,117.3,117.31,39400.0,117.59,118.04,117.3,117.31,39400.0
2008-03-27 13:00:00,117.28,117.68,117.01,117.33,22300.0,117.28,117.68,117.01,117.33,22300.0
2008-03-27 13:30:00,117.25,117.25,116.16,116.2,25200.0,117.25,117.25,116.16,116.2,25200.0
2008-03-27 14:00:00,116.15,116.53,115.97,116.41,29700.0,116.15,116.53,115.97,116.41,29700.0
2008-03-27 14:30:00,116.35,117.02,116.15,116.23,23600.0,116.35,117.02,116.15,116.23,23600.0
2008-03-27 15:00:00,116.17,116.44,115.9,116.38,50000.0,116.17,116.44,115.9,116.38,50000.0
2008-03-27 15:30:00,116.32,116.35,115.07,115.24,63300.0,116.32,116.35,115.07,115.24,63300.0
2008-03-28 09:30:00,115.11,115.3,113.83,114.2,69400.0,115.11,115.3,113.83,114.2,69400.0
2008-03-28 10:00:00,114.18,114.58,113.76,113.96,36000.0,114.18,114.58,113.76,113.96,36000.0
2008-03-28 10:30:00,113.87,114.16,113.4,113.78,41700.0,113.87,114.16,113.4,113.78,41700.0
2008-03-28 11:00:00,113.77,113.81,113.03,113.61,30600.0,113.77,113.81,113.03,113.61,30600.0
2008-03-28 11:30:00,113.7,114.62,113.44,114.42,27100.0,113.7,114.62,113.44,114.42,27100.0
2008-03-28 12:00:00,114.43,114.55,113.85,114.28,18300.0,114.43,114.55,113.85,114.28,18300.0
2008-03-28 12:30:00,114.33,114.54,113.95,114.26,16500.0,114.33,114.54,113.95,114.26,16500.0
2008-03-28 13:00:00,114.26,114.44,114.03,114.23,7700.0,114.26,114.44,114.03,114.23,7700.0
2008-03-28 13:30:00,114.13,114.22,113.55,113.59,17500.0,114.13,114.22,113.55,113.59,17500.0
2008-03-28 14:00:00,113.59,113.96,113.55,113.63,27700.0,113.59,113.96,113.55,113.63,27700.0
2008-03-28 14:30:00,113.6,114.01,113.51,113.89,20000.0,113.6,114.01,113.51,113.89,20000.0
2008-03-28 15:00:00,113.97,113.97,113.08,113.37,33300.0,113.97,113.97,113.08,113.37,33300.0
2008-03-28 15:30:00,113.37,113.47,112.87,113.32,99700.0,113.37,113.47,112.87,113.32,99700.0
2008-03-31 09:30:00,112.99,114.7,112.93,114.41,27400.0,112.99,114.7,112.93,114.41,27400.0
2008-03-31 10:00:00,114.27,114.37,112.56,112.65,31900.0,114.27,114.37,112.56,112.65,31900.0
2008-03-31 10:30:00,112.62,114.0,112.62,114.0,15000.0,112.62,114.0,112.62,114.0,15000.0
2008-03-31 11:00:00,113.9,113.97,113.17,113.25,33400.0,113.9,113.97,113.17,113.25,33400.0
2008-03-31 11:30:00,113.3,114.62,113.28,114.45,41400.0,113.3,114.62,113.28,114.45,41400.0
2008-03-31 12:00:00,114.35,114.68,114.08,114.46,26600.0,114.35,114.68,114.08,114.46,26600.0
2008-03-31 12:30:00,114.46,115.01,114.46,114.93,22000.0,114.46,115.01,114.46,114.93,22000.0
2008-03-31 13:00:00,114.93,115.21,114.81,115.03,19500.0,114.93,115.21,114.81,115.03,19500.0
2008-03-31 13:30:00,115.02,115.45,114.91,115.2,19900.0,115.02,115.45,114.91,115.2,19900.0
2008-03-31 14:00:00,115.15,115.15,114.25,114.53,27200.0,115.15,115.15,114.25,114.53,27200.0
2008-03-31 14:30:00,114.53,114.82,113.66,113.88,27200.0,114.53,114.82,113.66,113.88,27200.0
2008-03-31 15:00:00,113.87,114.23,113.7,113.77,92000.0,113.87,114.23,113.7,113.77,92000.0
2008-03-31 15:30:00,113.8,114.68,113.67,114.14,134000.0,113.8,114.68,113.67,114.14,134000.0
2008-04-01 08:30:00,113.83,113.83,113.83,113.83,600.0,113.83,113.83,113.83,113.83,600.0
2008-04-01 09:00:00,113.83,113.83,113.83,113.83,0.0,113.83,113.83,113.83,113.83,0.0
2008-04-01 09:30:00,117.23,117.23,115.36,115.58,67900.0,117.23,117.23,115.36,115.58,67900.0
2008-04-01 10:00:00,115.55,116.35,115.21,116.21,83600.0,115.55,116.35,115.21,116.21,83600.0
2008-04-01 10:30:00,116.31,117.81,116.31,117.3,85700.0,116.31,117.81,116.31,117.3,85700.0
2008-04-01 11:00:00,117.3,118.19,117.22,118.07,40700.0,117.3,118.19,117.22,118.07,40700.0
2008-04-01 11:30:00,118.19,119.0,118.12,118.99,25200.0,118.19,119.0,118.12,118.99,25200.0
2008-04-01 12:00:00,118.94,119.61,118.89,119.08,32900.0,118.94,119.61,118.89,119.08,32900.0
2008-04-01 12:30:00,119.02,119.11,118.72,118.72,17000.0,119.02,119.11,118.72,118.72,17000.0
2008-04-01 13:00:00,118.73,119.49,118.51,119.37,27900.0,118.73,119.49,118.51,119.37,27900.0
2008-04-01 13:30:00,119.42,119.5,119.14,119.34,22200.0,119.42,119.5,119.14,119.34,22200.0
2008-04-01 14:00:00,119.34,119.41,118.83,119.0,41400.0,119.34,119.41,118.83,119.0,41400.0
2008-04-01 14:30:00,119.0,119.49,119.0,119.09,27500.0,119.0,119.49,119.0,119.09,27500.0
2008-04-01 15:00:00,118.9,119.44,118.87,119.29,38700.0,118.9,119.44,118.87,119.29,38700.0
2008-04-01 15:30:00,119.34,119.51,118.68,119.45,69800.0,119.34,119.51,118.68,119.45,69800.0
2008-04-02 09:30:00,119.09,120.25,117.86,118.01,66500.0,119.09,120.25,117.86,118.01,66500.0
2008-04-02 10:00:00,117.94,119.2,117.4,119.2,43000.0,117.94,119.2,117.4,119.2,43000.0
2008-04-02 10:30:00,119.22,120.0,119.22,120.0,46800.0,119.22,120.0,119.22,120.0,46800.0
2008-04-02 11:00:00,120.09,120.15,119.45,119.64,27400.0,120.09,120.15,119.45,119.64,27400.0
2008-04-02 11:30:00,119.71,119.96,119.23,119.75,37000.0,119.71,119.96,119.23,119.75,37000.0
2008-04-02 12:00:00,119.81,119.94,119.4,119.4,28900.0,119.81,119.94,119.4,119.4,28900.0
2008-04-02 12:30:00,119.41,119.59,118.96,119.1,22500.0,119.41,119.59,118.96,119.1,22500.0
2008-04-02 13:00:00,119.15,119.21,118.56,118.88,29000.0,119.15,119.21,118.56,118.88,29000.0
2008-04-02 13:30:00,118.9,119.26,118.57,118.86,23600.0,118.9,119.26,118.57,118.86,23600.0
2008-04-02 14:00:00,118.95,119.35,118.24,118.24,31200.0,118.95,119.35,118.24,118.24,31200.0
2008-04-02 14:30:00,118.31,118.45,117.7,118.04,35700.0,118.31,118.45,117.7,118.04,35700.0
2008-04-02 15:00:00,118.05,118.05,117.35,117.73,55000.0,118.05,118.05,117.35,117.73,55000.0
2008-04-02 15:30:00,117.73,118.18,117.38,118.13,82600.0,117.73,118.18,117.38,118.13,82600.0
2008-04-03 09:30:00,117.27,117.88,116.26,117.16,41100.0,117.27,117.88,116.26,117.16,41100.0
2008-04-03 10:00:00,117.18,117.8,116.98,117.53,39500.0,117.18,117.8,116.98,117.53,39500.0
2008-04-03 10:30:00,117.49,118.0,117.05,117.06,34700.0,117.49,118.0,117.05,117.06,34700.0
2008-04-03 11:00:00,117.05,117.79,116.96,117.61,23700.0,117.05,117.79,116.96,117.61,23700.0
2008-04-03 11:30:00,117.61,117.79,117.39,117.55,22200.0,117.61,117.79,117.39,117.55,22200.0
2008-04-03 12:00:00,117.62,117.76,117.23,117.3,23700.0,117.62,117.76,117.23,117.3,23700.0
2008-04-03 12:30:00,117.3,118.47,117.26,118.25,24700.0,117.3,118.47,117.26,118.25,24700.0
2008-04-03 13:00:00,118.24,118.65,118.1,118.42,12900.0,118.24,118.65,118.1,118.42,12900.0
2008-04-03 13:30:00,118.42,118.85,118.14,118.33,26300.0,118.42,118.85,118.14,118.33,26300.0
2008-04-03 14:00:00,118.31,118.71,118.28,118.58,15600.0,118.31,118.71,118.28,118.58,15600.0
2008-04-03 14:30:00,118.57,118.63,118.2,118.41,15200.0,118.57,118.63,118.2,118.41,15200.0
2008-04-03 15:00:00,118.44,118.48,117.9,117.99,25500.0,118.44,118.48,117.9,117.99,25500.0
2008-04-03 15:30:00,117.92,118.05,117.45,117.77,64100.0,117.92,118.05,117.45,117.77,64100.0
2008-04-04 09:30:00,117.73,117.78,116.16,117.16,29000.0,117.73,117.78,116.16,117.16,29000.0
2008-04-04 10:00:00,117.16,117.5,116.83,117.44,31600.0,117.16,117.5,116.83,117.44,31600.0
2008-04-04 10:30:00,117.43,117.71,117.01,117.37,31800.0,117.43,117.71,117.01,117.37,31800.0
2008-04-04 11:00:00,117.45,118.6,117.45,118.42,19000.0,117.45,118.6,117.45,118.42,19000.0
2008-04-04 11:30:00,118.35,118.35,117.25,117.33,14200.0,118.35,118.35,117.25,117.33,14200.0
2008-04-04 12:00:00,117.3,118.72,117.3,118.43,20700.0,117.3,118.72,117.3,118.43,20700.0
2008-04-04 12:30:00,118.42,118.63,118.27,118.6,9500.0,118.42,118.63,118.27,118.6,9500.0
2008-04-04 13:00:00,118.63,119.02,118.4,118.92,19400.0,118.63,119.02,118.4,118.92,19400.0
2008-04-04 13:30:00,118.95,118.95,118.37,118.5,10400.0,118.95,118.95,118.37,118.5,10400.0
2008-04-04 14:00:00,118.49,118.56,117.78,117.87,20000.0,118.49,118.56,117.78,117.87,20000.0
2008-04-04 14:30:00,117.85,118.0,117.63,117.66,28700.0,117.85,118.0,117.63,117.66,28700.0
2008-04-04 15:00:00,117.65,117.83,117.01,117.16,38000.0,117.65,117.83,117.01,117.16,38000.0
2008-04-04 15:30:00,117.19,117.51,116.76,117.5,55500.0,117.19,117.51,116.76,117.5,55500.0
2008-04-07 09:30:00,117.95,118.12,116.18,117.04,47800.0,117.95,118.12,116.18,117.04,47800.0
2008-04-07 10:00:00,117.09,117.09,116.26,116.47,31200.0,117.09,117.09,116.26,116.47,31200.0
2008-04-07 10:30:00,116.45,117.07,116.28,116.97,31900.0,116.45,117.07,116.28,116.97,31900.0
2008-04-07 11:00:00,117.02,117.1,116.26,116.34,32300.0,117.02,117.1,116.26,116.34,32300.0
2008-04-07 11:30:00,116.38,117.0,116.35,116.81,29300.0,116.38,117.0,116.35,116.81,29300.0
2008-04-07 12:00:00,116.81,117.15,116.68,117.04,44100.0,116.81,117.15,116.68,117.04,44100.0
2008-04-07 12:30:00,117.07,117.37,116.8,117.0,44700.0,117.07,117.37,116.8,117.0,44700.0
2008-04-07 13:00:00,117.0,117.08,116.7,116.85,34800.0,117.0,117.08,116.7,116.85,34800.0
2008-04-07 13:30:00,116.9,117.02,116.69,116.77,21300.0,116.9,117.02,116.69,116.77,21300.0
2008-04-07 14:00:00,116.77,117.02,116.53,116.61,30200.0,116.77,117.02,116.53,116.61,30200.0
2008-04-07 14:30:00,116.61,116.7,116.14,116.14,26500.0,116.61,116.7,116.14,116.14,26500.0
2008-04-07 15:00:00,116.11,116.31,115.66,116.16,68700.0,116.11,116.31,115.66,116.16,68700.0
2008-04-07 15:30:00,116.2,116.22,115.63,115.82,55900.0,116.2,116.22,115.63,115.82,55900.0
2008-04-08 09:30:00,115.1,115.98,114.67,115.97,49100.0,115.1,115.98,114.67,115.97,49100.0
2008-04-08 10:00:00,115.98,115.98,115.17,115.66,39600.0,115.98,115.98,115.17,115.66,39600.0
2008-04-08 10:30:00,115.66,116.12,115.61,116.01,19900.0,115.66,116.12,115.61,116.01,19900.0
2008-04-08 11:00:00,115.94,116.2,115.8,115.94,31600.0,115.94,116.2,115.8,115.94,31600.0
2008-04-08 11:30:00,116.1,116.28,115.75,115.98,44000.0,116.1,116.28,115.75,115.98,44000.0
2008-04-08 12:00:00,116.0,116.11,115.89,115.95,23600.0,116.0,116.11,115.89,115.95,23600.0
2008-04-08 12:30:00,115.95,116.28,115.9,116.28,19700.0,115.95,116.28,115.9,116.28,19700.0
2008-04-08 13:00:00,116.29,116.29,115.6,115.61,18600.0,116.29,116.29,115.6,115.61,18600.0
2008-04-08 13:30:00,115.57,116.0,115.57,115.93,29300.0,115.57,116.0,115.57,115.93,29300.0
2008-04-08 14:00:00,115.85,115.89,115.44,115.86,68000.0,115.85,115.89,115.44,115.86,68000.0
2008-04-08 14:30:00,115.88,116.24,115.72,116.24,31400.0,115.88,116.24,115.72,116.24,31400.0
2008-04-08 15:00:00,116.16,116.16,115.64,116.04,72900.0,116.16,116.16,115.64,116.04,72900.0
2008-04-08 15:30:00,116.11,116.42,116.0,116.06,50200.0,116.11,116.42,116.0,116.06,50200.0
2008-04-09 09:30:00,116.17,116.37,115.48,116.24,39300.0,116.17,116.37,115.48,116.24,39300.0
2008-04-09 10:00:00,116.24,116.36,115.87,116.23,25700.0,116.24,116.36,115.87,116.23,25700.0
2008-04-09 10:30:00,116.26,116.26,114.63,114.97,61600.0,116.26,116.26,114.63,114.97,61600.0
2008-04-09 11:00:00,114.93,114.95,114.23,114.23,85600.0,114.93,114.95,114.23,114.23,85600.0
2008-04-09 11:30:00,114.29,114.61,114.03,114.5,32900.0,114.29,114.61,114.03,114.5,32900.0
2008-04-09 12:00:00,114.5,114.72,114.4,114.52,23000.0,114.5,114.72,114.4,114.52,23000.0
2008-04-09 12:30:00,114.55,114.6,114.15,114.15,22900.0,114.55,114.6,114.15,114.15,22900.0
2008-04-09 13:00:00,114.15,114.4,113.68,114.0,59000.0,114.15,114.4,113.68,114.0,59000.0
2008-04-09 13:30:00,114.0,114.33,113.79,114.3,39700.0,114.0,114.33,113.79,114.3,39700.0
2008-04-09 14:00:00,114.38,114.53,114.25,114.45,52700.0,114.38,114.53,114.25,114.45,52700.0
2008-04-09 14:30:00,114.47,114.5,114.04,114.15,35000.0,114.47,114.5,114.04,114.15,35000.0
2008-04-09 15:00:00,114.16,114.53,114.03,114.26,63100.0,114.16,114.53,114.03,114.26,63100.0
2008-04-09 15:30:00,114.26,114.83,113.9,114.37,96900.0,114.26,114.83,113.9,114.37,96900.0
2008-04-10 09:30:00,113.83,114.73,113.65,114.37,80600.0,113.83,114.73,113.65,114.37,80600.0
2008-04-10 10:00:00,114.35,115.84,114.35,115.46,65700.0,114.35,115.84,114.35,115.46,65700.0
2008-04-10 10:30:00,115.48,116.8,115.19,116.67,60300.0,115.48,116.8,115.19,116.67,60300.0
2008-04-10 11:00:00,116.62,117.1,116.34,116.88,37600.0,116.62,117.1,116.34,116.88,37600.0
2008-04-10 11:30:00,116.88,117.08,116.71,116.93,28200.0,116.88,117.08,116.71,116.93,28200.0
2008-04-10 12:00:00,116.94,116.98,116.6,116.9,32700.0,116.94,116.98,116.6,116.9,32700.0
2008-04-10 12:30:00,116.9,117.08,116.7,116.7,47500.0,116.9,117.08,116.7,116.7,47500.0
2008-04-10 13:00:00,116.76,117.3,116.7,117.02,38300.0,116.76,117.3,116.7,117.02,38300.0
2008-04-10 13:30:00,117.05,117.15,116.85,116.87,37900.0,117.05,117.15,116.85,116.87,37900.0
2008-04-10 14:00:00,116.87,116.99,116.59,116.59,37900.0,116.87,116.99,116.59,116.59,37900.0
2008-04-10 14:30:00,116.59,116.95,116.36,116.84,55200.0,116.59,116.95,116.36,116.84,55200.0
2008-04-10 15:00:00,116.87,116.96,116.69,116.75,70500.0,116.87,116.96,116.69,116.75,70500.0
2008-04-10 15:30:00,116.85,116.85,116.36,116.75,111900.0,116.85,116.85,116.36,116.75,111900.0
2008-04-11 09:30:00,116.18,117.24,116.0,117.17,49700.0,116.18,117.24,116.0,117.17,49700.0
2008-04-11 10:00:00,116.93,117.01,116.0,116.26,68300.0,116.93,117.01,116.0,116.26,68300.0
2008-04-11 10:30:00,116.27,118.0,116.25,117.48,85500.0,116.27,118.0,116.25,117.48,85500.0
2008-04-11 11:00:00,117.44,117.92,117.11,117.64,34600.0,117.44,117.92,117.11,117.64,34600.0
2008-04-11 11:30:00,117.59,118.05,117.5,118.0,28300.0,117.59,118.05,117.5,118.0,28300.0
2008-04-11 12:00:00,117.99,118.02,117.5,117.5,26900.0,117.99,118.02,117.5,117.5,26900.0
2008-04-11 12:30:00,117.5,117.69,117.34,117.41,31100.0,117.5,117.69,117.34,117.41,31100.0
2008-04-11 13:00:00,117.41,117.74,117.4,117.46,20900.0,117.41,117.74,117.4,117.46,20900.0
2008-04-11 13:30:00,117.3,117.42,117.27,117.34,39300.0,117.3,117.42,117.27,117.34,39300.0
2008-04-11 14:00:00,117.33,117.44,117.13,117.3,54300.0,117.33,117.44,117.13,117.3,54300.0
2008-04-11 14:30:00,117.3,117.6,117.3,117.4,55600.0,117.3,117.6,117.3,117.4,55600.0
2008-04-11 15:00:00,117.4,117.5,117.15,117.26,88700.0,117.4,117.5,117.15,117.26,88700.0
2008-04-11 15:30:00,117.26,117.31,116.92,117.05,126600.0,117.26,117.31,116.92,117.05,126600.0
2008-04-14 09:30:00,116.9,118.5,116.9,117.66,67400.0,116.9,118.5,116.9,117.66,67400.0
2008-04-14 10:00:00,117.65,117.97,117.5,117.9,78900.0,117.65,117.97,117.5,117.9,78900.0
2008-04-14 10:30:00,117.89,118.25,117.29,118.25,58900.0,117.89,118.25,117.29,118.25,58900.0
2008-04-14 11:00:00,118.29,118.82,117.02,117.05,69000.0,118.29,118.82,117.02,117.05,69000.0
2008-04-14 11:30:00,117.05,118.05,116.99,117.88,83900.0,117.05,118.05,116.99,117.88,83900.0
2008-04-14 12:00:00,117.86,118.23,117.75,118.15,49800.0,117.86,118.23,117.75,118.15,49800.0
2008-04-14 12:30:00,118.16,118.22,117.84,117.95,17800.0,118.16,118.22,117.84,117.95,17800.0
2008-04-14 13:00:00,117.95,118.1,117.95,117.98,30000.0,117.95,118.1,117.95,117.98,30000.0
2008-04-14 13:30:00,117.97,117.98,117.38,117.4,57300.0,117.97,117.98,117.38,117.4,57300.0
2008-04-14 14:00:00,117.43,117.47,117.1,117.18,28300.0,117.43,117.47,117.1,117.18,28300.0
2008-04-14 14:30:00,117.14,117.29,117.13,117.23,45300.0,117.14,117.29,117.13,117.23,45300.0
2008-04-14 15:00:00,117.24,117.64,117.06,117.13,108800.0,117.24,117.64,117.06,117.13,108800.0
2008-04-14 15:30:00,117.1,117.4,116.93,117.04,92500.0,117.1,117.4,116.93,117.04,92500.0
2008-04-15 09:30:00,117.39,118.68,116.75,118.45,66300.0,117.39,118.68,116.75,118.45,66300.0
2008-04-15 10:00:00,118.44,118.44,117.7,118.05,57000.0,118.44,118.44,117.7,118.05,57000.0
2008-04-15 10:30:00,118.15,119.0,118.0,118.52,65900.0,118.15,119.0,118.0,118.52,65900.0
2008-04-15 11:00:00,118.57,118.98,118.36,118.88,53100.0,118.57,118.98,118.36,118.88,53100.0
2008-04-15 11:30:00,118.85,118.86,118.3,118.3,40500.0,118.85,118.86,118.3,118.3,40500.0
2008-04-15 12:00:00,118.27,118.5,117.75,118.07,53100.0,118.27,118.5,117.75,118.07,53100.0
2008-04-15 12:30:00,118.11,118.35,118.06,118.22,17900.0,118.11,118.35,118.06,118.22,17900.0
2008-04-15 13:00:00,118.23,118.26,118.0,118.1,27800.0,118.23,118.26,118.0,118.1,27800.0
2008-04-15 13:30:00,118.13,118.45,118.02,118.17,31800.0,118.13,118.45,118.02,118.17,31800.0
2008-04-15 14:00:00,118.25,118.54,118.03,118.36,21200.0,118.25,118.54,118.03,118.36,21200.0
2008-04-15 14:30:00,118.45,118.61,118.3,118.43,20900.0,118.45,118.61,118.3,118.43,20900.0
2008-04-15 15:00:00,118.47,118.74,118.2,118.63,48800.0,118.47,118.74,118.2,118.63,48800.0
2008-04-15 15:30:00,118.68,118.75,118.23,118.6,97400.0,118.68,118.75,118.23,118.6,97400.0
2008-04-16 09:30:00,119.09,119.88,118.54,119.44,77800.0,119.09,119.88,118.54,119.44,77800.0
2008-04-16 10:00:00,119.41,120.0,119.03,119.9,70200.0,119.41,120.0,119.03,119.9,70200.0
2008-04-16 10:30:00,119.93,120.13,119.06,119.27,54400.0,119.93,120.13,119.06,119.27,54400.0
2008-04-16 11:00:00,119.27,119.54,118.73,119.43,37200.0,119.27,119.54,118.73,119.43,37200.0
2008-04-16 11:30:00,119.43,120.17,119.4,119.98,25200.0,119.43,120.17,119.4,119.98,25200.0
2008-04-16 12:00:00,120.01,120.29,119.0,120.18,34800.0,120.01,120.29,119.0,120.18,34800.0
2008-04-16 12:30:00,120.18,120.3,120.0,120.1,33500.0,120.18,120.3,120.0,120.1,33500.0
2008-04-16 13:00:00,120.11,120.35,119.96,120.11,53000.0,120.11,120.35,119.96,120.11,53000.0
2008-04-16 13:30:00,120.13,120.18,119.71,119.8,27200.0,120.13,120.18,119.71,119.8,27200.0
2008-04-16 14:00:00,119.78,120.05,119.47,120.02,44900.0,119.78,120.05,119.47,120.02,44900.0
2008-04-16 14:30:00,120.0,120.36,119.89,120.24,42100.0,120.0,120.36,119.89,120.24,42100.0
2008-04-16 15:00:00,120.25,120.65,120.23,120.35,42900.0,120.25,120.65,120.23,120.35,42900.0
2008-04-16 15:30:00,120.35,120.7,120.07,120.28,88100.0,120.35,120.7,120.07,120.28,88100.0
2008-04-17 09:30:00,119.8,120.75,119.25,119.79,91100.0,119.8,120.75,119.25,119.79,91100.0
2008-04-17 10:00:00,119.81,120.62,119.19,120.42,80200.0,119.81,120.62,119.19,120.42,80200.0
2008-04-17 10:30:00,120.38,120.63,120.2,120.51,93700.0,120.38,120.63,120.2,120.51,93700.0
2008-04-17 11:00:00,120.48,120.48,119.94,120.32,23700.0,120.48,120.48,119.94,120.32,23700.0
2008-04-17 11:30:00,120.3,120.74,120.24,120.57,24900.0,120.3,120.74,120.24,120.57,24900.0
2008-04-17 12:00:00,120.64,120.78,120.57,120.71,18100.0,120.64,120.78,120.57,120.71,18100.0
2008-04-17 12:30:00,120.71,121.06,120.55,121.01,33400.0,120.71,121.06,120.55,121.01,33400.0
2008-04-17 13:00:00,121.06,121.36,121.04,121.27,27200.0,121.06,121.36,121.04,121.27,27200.0
2008-04-17 13:30:00,121.27,121.46,120.98,121.1,35500.0,121.27,121.46,120.98,121.1,35500.0
2008-04-17 14:00:00,121.07,121.55,121.01,121.37,36200.0,121.07,121.55,121.01,121.37,36200.0
2008-04-17 14:30:00,121.42,121.73,121.05,121.18,31900.0,121.42,121.73,121.05,121.18,31900.0
2008-04-17 15:00:00,121.19,121.51,121.13,121.32,56800.0,121.19,121.51,121.13,121.32,56800.0
2008-04-17 15:30:00,121.31,121.77,121.3,121.5,57500.0,121.31,121.77,121.3,121.5,57500.0
2008-04-18 09:30:00,123.15,125.0,123.15,123.69,127700.0,123.15,125.0,123.15,123.69,127700.0
2008-04-18 10:00:00,123.61,123.99,123.22,123.49,56400.0,123.61,123.99,123.22,123.49,56400.0
2008-04-18 10:30:00,123.42,124.1,123.21,123.75,54900.0,123.42,124.1,123.21,123.75,54900.0
2008-04-18 11:00:00,123.75,123.91,123.42,123.65,53000.0,123.75,123.91,123.42,123.65,53000.0
2008-04-18 11:30:00,123.75,123.82,123.24,123.24,26900.0,123.75,123.82,123.24,123.24,26900.0
2008-04-18 12:00:00,123.31,123.56,123.03,123.32,34900.0,123.31,123.56,123.03,123.32,34900.0
2008-04-18 12:30:00,123.32,123.4,122.62,122.62,23000.0,123.32,123.4,122.62,122.62,23000.0
2008-04-18 13:00:00,122.67,123.15,122.6,123.15,18000.0,122.67,123.15,122.6,123.15,18000.0
2008-04-18 13:30:00,123.14,123.29,122.77,123.08,15300.0,123.14,123.29,122.77,123.08,15300.0
2008-04-18 14:00:00,123.09,123.09,122.43,122.53,24700.0,123.09,123.09,122.43,122.53,24700.0
2008-04-18 14:30:00,122.54,122.97,122.31,122.35,35400.0,122.54,122.97,122.31,122.35,35400.0
2008-04-18 15:00:00,122.44,122.6,121.97,122.16,37300.0,122.44,122.6,121.97,122.16,37300.0
2008-04-18 15:30:00,122.17,122.67,122.17,122.59,80300.0,122.17,122.67,122.17,122.59,80300.0
2008-04-21 09:30:00,121.7,122.27,121.1,121.64,30300.0,121.7,122.27,121.1,121.64,30300.0
2008-04-21 10:00:00,121.65,121.89,121.1,121.21,33000.0,121.65,121.89,121.1,121.21,33000.0
2008-04-21 10:30:00,121.15,121.3,120.86,120.93,22900.0,121.15,121.3,120.86,120.93,22900.0
2008-04-21 11:00:00,120.85,121.66,120.85,121.56,23200.0,120.85,121.66,120.85,121.56,23200.0
2008-04-21 11:30:00,121.64,122.1,121.34,121.99,16900.0,121.64,122.1,121.34,121.99,16900.0
2008-04-21 12:00:00,122.02,122.1,121.82,122.0,13100.0,122.02,122.1,121.82,122.0,13100.0
2008-04-21 12:30:00,121.96,122.02,121.42,121.46,14700.0,121.96,122.02,121.42,121.46,14700.0
2008-04-21 13:00:00,121.38,121.88,121.37,121.75,15800.0,121.38,121.88,121.37,121.75,15800.0
2008-04-21 13:30:00,121.66,121.77,121.42,121.6,11600.0,121.66,121.77,121.42,121.6,11600.0
2008-04-21 14:00:00,121.59,121.79,121.4,121.62,18400.0,121.59,121.79,121.4,121.62,18400.0
2008-04-21 14:30:00,121.62,122.22,121.51,122.22,15200.0,121.62,122.22,121.51,122.22,15200.0
2008-04-21 15:00:00,122.22,122.5,122.19,122.34,11800.0,122.22,122.5,122.19,122.34,11800.0
2008-04-21 15:30:00,122.4,122.78,122.18,122.4,44300.0,122.4,122.78,122.18,122.4,44300.0
2008-04-22 09:30:00,121.97,122.37,120.46,120.75,44500.0,121.97,122.37,120.46,120.75,44500.0
2008-04-22 10:00:00,120.8,121.4,120.47,121.05,25300.0,120.8,121.4,120.47,121.05,25300.0
2008-04-22 10:30:00,121.03,121.09,120.57,120.96,14600.0,121.03,121.09,120.57,120.96,14600.0
2008-04-22 11:00:00,120.99,121.27,120.59,120.59,22000.0,120.99,121.27,120.59,120.59,22000.0
2008-04-22 11:30:00,120.67,120.7,119.27,119.33,37400.0,120.67,120.7,119.27,119.33,37400.0
2008-04-22 12:00:00,119.26,119.47,119.1,119.15,18700.0,119.26,119.47,119.1,119.15,18700.0
2008-04-22 12:30:00,119.19,119.23,118.41,118.52,27700.0,119.19,119.23,118.41,118.52,27700.0
2008-04-22 13:00:00,118.56,119.02,118.48,118.6,22400.0,118.56,119.02,118.48,118.6,22400.0
2008-04-22 13:30:00,118.6,118.87,118.45,118.76,22700.0,118.6,118.87,118.45,118.76,22700.0
2008-04-22 14:00:00,118.9,119.04,118.72,119.03,15900.0,118.9,119.04,118.72,119.03,15900.0
2008-04-22 14:30:00,118.93,119.21,118.74,119.16,20100.0,118.93,119.21,118.74,119.16,20100.0
2008-04-22 15:00:00,119.15,119.45,119.0,119.41,26000.0,119.15,119.45,119.0,119.41,26000.0
2008-04-22 15:30:00,119.38,119.74,119.24,119.63,65900.0,119.38,119.74,119.24,119.63,65900.0
2008-04-23 09:30:00,118.5,125.22,117.86,118.65,116000.0,118.5,125.22,117.86,118.65,116000.0
2008-04-23 10:00:00,118.59,120.2,118.5,120.09,57100.0,118.59,120.2,118.5,120.09,57100.0
2008-04-23 10:30:00,120.09,120.5,119.82,120.01,58500.0,120.09,120.5,119.82,120.01,58500.0
2008-04-23 11:00:00,119.95,120.07,119.5,119.55,29800.0,119.95,120.07,119.5,119.55,29800.0
2008-04-23 11:30:00,119.58,120.02,119.55,119.6,24100.0,119.58,120.02,119.55,119.6,24100.0
2008-04-23 12:00:00,119.54,119.62,118.54,118.7,35400.0,119.54,119.62,118.54,118.7,35400.0
2008-04-23 12:30:00,118.66,118.76,118.15,118.26,44300.0,118.66,118.76,118.15,118.26,44300.0
2008-04-23 13:00:00,118.33,118.7,118.25,118.67,29600.0,118.33,118.7,118.25,118.67,29600.0
2008-04-23 13:30:00,118.66,119.07,118.48,118.89,24700.0,118.66,119.07,118.48,118.89,24700.0
2008-04-23 14:00:00,118.89,119.17,118.78,119.01,27900.0,118.89,119.17,118.78,119.01,27900.0
2008-04-23 14:30:00,119.04,119.4,118.91,118.99,39300.0,119.04,119.4,118.91,118.99,39300.0
2008-04-23 15:00:00,118.98,119.59,118.94,119.1,63200.0,118.98,119.59,118.94,119.1,63200.0
2008-04-23 15:30:00,119.08,119.51,119.0,119.27,93500.0,119.08,119.51,119.0,119.27,93500.0
2008-04-24 09:30:00,119.59,120.82,119.2,120.82,37300.0,119.59,120.82,119.2,120.82,37300.0
2008-04-24 10:00:00,120.74,120.74,119.58,120.39,33600.0,120.74,120.74,119.58,120.39,33600.0
2008-04-24 10:30:00,120.4,120.76,120.07,120.1,26900.0,120.4,120.76,120.07,120.1,26900.0
2008-04-24 11:00:00,120.11,120.47,120.05,120.47,22800.0,120.11,120.47,120.05,120.47,22800.0
2008-04-24 11:30:00,120.5,121.16,120.5,121.03,27800.0,120.5,121.16,120.5,121.03,27800.0
2008-04-24 12:00:00,121.04,122.24,121.03,122.12,39000.0,121.04,122.24,121.03,122.12,39000.0
2008-04-24 12:30:00,122.12,122.72,122.11,122.47,27500.0,122.12,122.72,122.11,122.47,27500.0
2008-04-24 13:00:00,122.52,122.57,121.36,121.36,44700.0,122.52,122.57,121.36,121.36,44700.0
2008-04-24 13:30:00,121.37,121.45,121.07,121.19,40900.0,121.37,121.45,121.07,121.19,40900.0
2008-04-24 14:00:00,121.13,122.15,121.11,122.01,45200.0,121.13,122.15,121.11,122.01,45200.0
2008-04-24 14:30:00,121.91,122.15,121.42,122.06,79700.0,121.91,122.15,121.42,122.06,79700.0
2008-04-24 15:00:00,121.98,122.53,121.64,121.95,64600.0,121.98,122.53,121.64,121.95,64600.0
2008-04-24 15:30:00,121.99,122.33,121.19,121.48,70600.0,121.99,122.33,121.19,121.48,70600.0
2008-04-25 09:30:00,122.2,124.1,122.0,124.0,50000.0,122.2,124.1,122.0,124.0,50000.0
2008-04-25 10:00:00,124.0,124.31,123.26,123.88,65300.0,124.0,124.31,123.26,123.88,65300.0
2008-04-25 10:30:00,123.88,123.97,123.03,123.22,41300.0,123.88,123.97,123.03,123.22,41300.0
2008-04-25 11:00:00,123.24,123.37,122.25,122.41,65700.0,123.24,123.37,122.25,122.41,65700.0
2008-04-25 11:30:00,122.41,123.55,122.41,123.46,34200.0,122.41,123.55,122.41,123.46,34200.0
2008-04-25 12:00:00,123.54,123.73,123.09,123.66,21000.0,123.54,123.73,123.09,123.66,21000.0
2008-04-25 12:30:00,123.68,123.82,123.49,123.56,40900.0,123.68,123.82,123.49,123.56,40900.0
2008-04-25 13:00:00,123.56,123.66,122.52,122.65,73700.0,123.56,123.66,122.52,122.65,73700.0
2008-04-25 13:30:00,122.72,123.41,122.56,123.34,29800.0,122.72,123.41,122.56,123.34,29800.0
2008-04-25 14:00:00,123.34,123.65,123.06,123.33,51200.0,123.34,123.65,123.06,123.33,51200.0
2008-04-25 14:30:00,123.36,123.38,123.02,123.03,59800.0,123.36,123.38,123.02,123.03,59800.0
2008-04-25 15:00:00,123.16,123.99,123.08,123.88,97000.0,123.16,123.99,123.08,123.88,97000.0
2008-04-25 15:30:00,123.88,124.0,123.64,123.94,123100.0,123.88,124.0,123.64,123.94,123100.0
2008-04-28 09:30:00,124.0,124.0,122.35,123.13,63400.0,124.0,124.0,122.35,123.13,63400.0
2008-04-28 10:00:00,123.14,124.01,123.1,123.95,26800.0,123.14,124.01,123.1,123.95,26800.0
2008-04-28 10:30:00,123.91,124.29,123.85,123.94,20800.0,123.91,124.29,123.85,123.94,20800.0
2008-04-28 11:00:00,123.91,123.99,123.53,123.72,47500.0,123.91,123.99,123.53,123.72,47500.0
2008-04-28 11:30:00,123.73,123.99,123.56,123.98,20900.0,123.73,123.99,123.56,123.98,20900.0
2008-04-28 12:00:00,123.98,124.15,123.91,124.15,53300.0,123.98,124.15,123.91,124.15,53300.0
2008-04-28 12:30:00,124.15,124.38,124.1,124.27,29700.0,124.15,124.38,124.1,124.27,29700.0
2008-04-28 13:00:00,124.34,124.45,123.98,124.42,22400.0,124.34,124.45,123.98,124.42,22400.0
2008-04-28 13:30:00,124.42,124.52,124.19,124.35,23900.0,124.42,124.52,124.19,124.35,23900.0
2008-04-28 14:00:00,124.32,124.58,124.29,124.38,23800.0,124.32,124.58,124.29,124.38,23800.0
2008-04-28 14:30:00,124.36,124.41,123.93,124.0,28100.0,124.36,124.41,123.93,124.0,28100.0
2008-04-28 15:00:00,124.0,124.22,123.84,123.86,65300.0,124.0,124.22,123.84,123.86,65300.0
2008-04-28 15:30:00,123.9,123.93,123.52,123.84,68800.0,123.9,123.93,123.52,123.84,68800.0
2008-04-29 09:30:00,123.74,125.11,123.55,124.76,38600.0,123.74,125.11,123.55,124.76,38600.0
2008-04-29 10:00:00,124.76,125.07,124.16,124.31,69400.0,124.76,125.07,124.16,124.31,69400.0
2008-04-29 10:30:00,124.35,124.89,124.24,124.75,76700.0,124.35,124.89,124.24,124.75,76700.0
2008-04-29 11:00:00,124.73,124.86,124.26,124.55,33100.0,124.73,124.86,124.26,124.55,33100.0
2008-04-29 11:30:00,124.54,124.72,124.34,124.64,32200.0,124.54,124.72,124.34,124.64,32200.0
2008-04-29 12:00:00,124.63,125.1,124.51,125.09,32900.0,124.63,125.1,124.51,125.09,32900.0
2008-04-29 12:30:00,125.11,125.18,124.61,124.65,47400.0,125.11,125.18,124.61,124.65,47400.0
2008-04-29 13:00:00,124.62,125.0,124.55,124.78,43600.0,124.62,125.0,124.55,124.78,43600.0
2008-04-29 13:30:00,124.83,125.18,124.83,125.06,27400.0,124.83,125.18,124.83,125.06,27400.0
2008-04-29 14:00:00,125.04,125.32,124.89,125.05,32000.0,125.04,125.32,124.89,125.05,32000.0
2008-04-29 14:30:00,125.07,125.55,124.87,125.5,53800.0,125.07,125.55,124.87,125.5,53800.0
2008-04-29 15:00:00,125.53,125.69,125.37,125.49,49000.0,125.53,125.69,125.37,125.49,49000.0
2008-04-29 15:30:00,125.47,125.66,125.27,125.63,81200.0,125.47,125.66,125.27,125.63,81200.0
2008-04-30 09:30:00,125.74,125.74,123.21,123.94,68600.0,125.74,125.74,123.21,123.94,68600.0
2008-04-30 10:00:00,123.87,124.22,122.53,122.53,56400.0,123.87,124.22,122.53,122.53,56400.0
2008-04-30 10:30:00,122.57,124.68,122.57,124.56,49300.0,122.57,124.68,122.57,124.56,49300.0
2008-04-30 11:00:00,124.56,124.81,124.02,124.02,23000.0,124.56,124.81,124.02,124.02,23000.0
2008-04-30 11:30:00,124.06,124.11,123.47,123.95,17700.0,124.06,124.11,123.47,123.95,17700.0
2008-04-30 12:00:00,123.87,123.87,123.47,123.51,16400.0,123.87,123.87,123.47,123.51,16400.0
2008-04-30 12:30:00,123.59,123.62,123.08,123.19,28400.0,123.59,123.62,123.08,123.19,28400.0
2008-04-30 13:00:00,123.15,123.66,123.14,123.51,19700.0,123.15,123.66,123.14,123.51,19700.0
2008-04-30 13:30:00,123.53,123.65,123.17,123.39,17100.0,123.53,123.65,123.17,123.39,17100.0
2008-04-30 14:00:00,123.45,124.34,122.8,123.74,68900.0,123.45,124.34,122.8,123.74,68900.0
2008-04-30 14:30:00,123.83,124.15,122.1,122.11,91800.0,123.83,124.15,122.1,122.11,91800.0
2008-04-30 15:00:00,122.07,122.61,120.95,121.4,112400.0,122.07,122.61,120.95,121.4,112400.0
2008-04-30 15:30:00,121.4,121.82,120.8,121.49,145300.0,121.4,121.82,120.8,121.49,145300.0
2008-05-01 09:30:00,120.7,122.95,120.7,122.42,56600.0,120.7,122.95,120.7,122.42,56600.0
2008-05-01 10:00:00,122.55,123.71,122.47,123.6,46300.0,122.55,123.71,122.47,123.6,46300.0
2008-05-01 10:30:00,123.61,124.86,123.51,124.75,37600.0,123.61,124.86,123.51,124.75,37600.0
2008-05-01 11:00:00,124.71,125.33,124.48,124.74,44000.0,124.71,125.33,124.48,124.74,44000.0
2008-05-01 11:30:00,124.58,125.7,124.5,125.6,29600.0,124.58,125.7,124.5,125.6,29600.0
2008-05-01 12:00:00,125.6,126.61,125.52,126.45,36300.0,125.6,126.61,125.52,126.45,36300.0
2008-05-01 12:30:00,126.44,126.85,126.28,126.72,41900.0,126.44,126.85,126.28,126.72,41900.0
2008-05-01 13:00:00,126.72,126.83,126.07,126.12,42700.0,126.72,126.83,126.07,126.12,42700.0
2008-05-01 13:30:00,126.1,126.25,125.89,126.09,25000.0,126.1,126.25,125.89,126.09,25000.0
2008-05-01 14:00:00,126.1,126.32,125.74,126.09,28300.0,126.1,126.32,125.74,126.09,28300.0
2008-05-01 14:30:00,126.01,126.57,125.77,125.96,47000.0,126.01,126.57,125.77,125.96,47000.0
2008-05-01 15:00:00,125.99,126.05,125.57,126.02,39300.0,125.99,126.05,125.57,126.02,39300.0
2008-05-01 15:30:00,126.05,126.12,125.48,125.64,54400.0,126.05,126.12,125.48,125.64,54400.0
2008-05-02 09:30:00,126.6,126.8,125.1,125.61,38700.0,126.6,126.8,125.1,125.61,38700.0
2008-05-02 10:00:00,125.7,126.7,125.51,125.51,23500.0,125.7,126.7,125.51,125.51,23500.0
2008-05-02 10:30:00,125.5,125.86,124.74,124.74,20500.0,125.5,125.86,124.74,124.74,20500.0
2008-05-02 11:00:00,124.77,124.86,123.92,124.13,47800.0,124.77,124.86,123.92,124.13,47800.0
2008-05-02 11:30:00,124.19,124.38,123.77,123.77,30400.0,124.19,124.38,123.77,123.77,30400.0
2008-05-02 12:00:00,123.83,123.93,123.41,123.71,25400.0,123.83,123.93,123.41,123.71,25400.0
2008-05-02 12:30:00,123.69,123.97,123.51,123.79,19300.0,123.69,123.97,123.51,123.79,19300.0
2008-05-02 13:00:00,123.88,123.92,123.34,123.41,20600.0,123.88,123.92,123.34,123.41,20600.0
2008-05-02 13:30:00,123.44,124.01,123.36,123.83,22700.0,123.44,124.01,123.36,123.83,22700.0
2008-05-02 14:00:00,123.75,123.93,123.08,123.12,40000.0,123.75,123.93,123.08,123.12,40000.0
2008-05-02 14:30:00,123.02,124.01,123.01,123.69,45500.0,123.02,124.01,123.01,123.69,45500.0
2008-05-02 15:00:00,123.67,124.09,123.51,123.71,50400.0,123.67,124.09,123.51,123.71,50400.0
2008-05-02 15:30:00,123.7,124.0,123.45,123.9,61600.0,123.7,124.0,123.45,123.9,61600.0
2008-05-05 09:30:00,124.0,124.0,121.7,122.85,50600.0,124.0,124.0,121.7,122.85,50600.0
2008-05-05 10:00:00,122.93,124.16,122.93,123.95,58900.0,122.93,124.16,122.93,123.95,58900.0
2008-05-05 10:30:00,123.89,124.24,123.41,123.41,56700.0,123.89,124.24,123.41,123.41,56700.0
2008-05-05 11:00:00,123.41,123.75,123.24,123.44,80500.0,123.41,123.75,123.24,123.44,80500.0
2008-05-05 11:30:00,123.47,124.08,123.46,123.77,32300.0,123.47,124.08,123.46,123.77,32300.0
2008-05-05 12:00:00,123.75,123.89,123.42,123.57,19900.0,123.75,123.89,123.42,123.57,19900.0
2008-05-05 12:30:00,123.6,124.33,123.6,124.13,16800.0,123.6,124.33,123.6,124.13,16800.0
2008-05-05 13:00:00,124.12,124.13,123.53,123.65,21900.0,124.12,124.13,123.53,123.65,21900.0
2008-05-05 13:30:00,123.66,123.76,123.25,123.34,26200.0,123.66,123.76,123.25,123.34,26200.0
2008-05-05 14:00:00,123.35,123.64,123.28,123.51,53100.0,123.35,123.64,123.28,123.51,53100.0
2008-05-05 14:30:00,123.51,123.53,122.91,123.14,47800.0,123.51,123.53,122.91,123.14,47800.0
2008-05-05 15:00:00,123.14,123.31,122.79,122.95,40900.0,123.14,123.31,122.79,122.95,40900.0
2008-05-05 15:30:00,122.95,122.96,122.62,122.95,57000.0,122.95,122.96,122.62,122.95,57000.0
2008-05-06 09:30:00,121.01,123.85,121.01,122.93,100600.0,121.01,123.85,121.01,122.93,100600.0
2008-05-06 10:00:00,122.92,123.08,122.26,122.84,53200.0,122.92,123.08,122.26,122.84,53200.0
2008-05-06 10:30:00,122.86,123.1,122.6,123.05,60300.0,122.86,123.1,122.6,123.05,60300.0
2008-05-06 11:00:00,123.05,123.47,122.87,123.36,40400.0,123.05,123.47,122.87,123.36,40400.0
2008-05-06 11:30:00,123.32,123.7,123.04,123.7,32700.0,123.32,123.7,123.04,123.7,32700.0
2008-05-06 12:00:00,123.7,124.49,123.7,124.11,35400.0,123.7,124.49,123.7,124.11,35400.0
2008-05-06 12:30:00,124.1,124.81,123.98,124.71,33000.0,124.1,124.81,123.98,124.71,33000.0
2008-05-06 13:00:00,124.7,125.05,124.6,124.93,48600.0,124.7,125.05,124.6,124.93,48600.0
2008-05-06 13:30:00,124.97,125.33,124.61,124.86,33700.0,124.97,125.33,124.61,124.86,33700.0
2008-05-06 14:00:00,124.83,124.92,124.22,124.58,89300.0,124.83,124.92,124.22,124.58,89300.0
2008-05-06 14:30:00,124.6,125.16,124.48,124.8,47900.0,124.6,125.16,124.48,124.8,47900.0
2008-05-06 15:00:00,124.85,125.23,123.97,125.05,73400.0,124.85,125.23,123.97,125.05,73400.0
2008-05-06 15:30:00,125.09,125.46,124.52,124.9,119600.0,125.09,125.46,124.52,124.9,119600.0
2008-05-07 09:30:00,124.43,126.54,124.09,125.85,56800.0,124.43,126.54,124.09,125.85,56800.0
2008-05-07 10:00:00,125.8,125.96,125.18,125.54,55500.0,125.8,125.96,125.18,125.54,55500.0
2008-05-07 10:30:00,125.51,126.16,125.0,125.07,69300.0,125.51,126.16,125.0,125.07,69300.0
2008-05-07 11:00:00,125.06,125.2,124.8,124.95,32700.0,125.06,125.2,124.8,124.95,32700.0
2008-05-07 11:30:00,124.88,125.25,124.82,125.22,32000.0,124.88,125.25,124.82,125.22,32000.0
2008-05-07 12:00:00,125.13,125.46,125.04,125.39,19100.0,125.13,125.46,125.04,125.39,19100.0
2008-05-07 12:30:00,125.4,125.53,124.98,125.18,15800.0,125.4,125.53,124.98,125.18,15800.0
2008-05-07 13:00:00,125.19,125.3,124.17,124.52,32200.0,125.19,125.3,124.17,124.52,32200.0
2008-05-07 13:30:00,124.51,124.75,124.17,124.4,28300.0,124.51,124.75,124.17,124.4,28300.0
2008-05-07 14:00:00,124.46,124.56,123.77,123.77,60600.0,124.46,124.56,123.77,123.77,60600.0
2008-05-07 14:30:00,123.77,124.17,123.48,124.03,59800.0,123.77,124.17,123.48,124.03,59800.0
2008-05-07 15:00:00,124.0,124.46,123.77,124.05,58400.0,124.0,124.46,123.77,124.05,58400.0
2008-05-07 15:30:00,124.09,124.4,123.77,124.18,132800.0,124.09,124.4,123.77,124.18,132800.0
2008-05-08 09:30:00,125.63,127.54,123.16,124.54,95600.0,125.63,127.54,123.16,124.54,95600.0
2008-05-08 10:00:00,124.55,124.55,123.14,123.56,116000.0,124.55,124.55,123.14,123.56,116000.0
2008-05-08 10:30:00,123.56,123.74,122.73,122.98,59500.0,123.56,123.74,122.73,122.98,59500.0
2008-05-08 11:00:00,123.06,125.31,122.79,124.35,83200.0,123.06,125.31,122.79,124.35,83200.0
2008-05-08 11:30:00,124.43,124.77,124.18,124.58,49000.0,124.43,124.77,124.18,124.58,49000.0
2008-05-08 12:00:00,124.53,124.63,123.45,123.67,41600.0,124.53,124.63,123.45,123.67,41600.0
2008-05-08 12:30:00,123.63,123.75,122.99,123.05,37100.0,123.63,123.75,122.99,123.05,37100.0
2008-05-08 13:00:00,123.1,123.92,122.49,123.92,56800.0,123.1,123.92,122.49,123.92,56800.0
2008-05-08 13:30:00,123.83,124.23,123.83,124.02,64700.0,123.83,124.23,123.83,124.02,64700.0
2008-05-08 14:00:00,124.02,124.13,123.01,123.08,73400.0,124.02,124.13,123.01,123.08,73400.0
2008-05-08 14:30:00,123.07,123.33,122.31,122.41,71600.0,123.07,123.33,122.31,122.41,71600.0
2008-05-08 15:00:00,122.37,122.76,122.05,122.25,92900.0,122.37,122.76,122.05,122.25,92900.0
2008-05-08 15:30:00,122.14,123.03,122.04,122.83,148000.0,122.14,123.03,122.04,122.83,148000.0
2008-05-09 09:30:00,121.59,123.28,121.35,122.18,41100.0,121.59,123.28,121.35,122.18,41100.0
2008-05-09 10:00:00,122.09,123.73,121.95,123.47,65400.0,122.09,123.73,121.95,123.47,65400.0
2008-05-09 10:30:00,123.63,124.29,123.57,124.26,50400.0,123.63,124.29,123.57,124.26,50400.0
2008-05-09 11:00:00,124.39,124.39,123.5,123.5,40500.0,124.39,124.39,123.5,123.5,40500.0
2008-05-09 11:30:00,123.46,123.52,123.09,123.25,25900.0,123.46,123.52,123.09,123.25,25900.0
2008-05-09 12:00:00,123.25,123.74,123.19,123.74,21800.0,123.25,123.74,123.19,123.74,21800.0
2008-05-09 12:30:00,123.74,123.97,123.38,123.43,38300.0,123.74,123.97,123.38,123.43,38300.0
2008-05-09 13:00:00,123.4,123.46,123.0,123.2,23500.0,123.4,123.46,123.0,123.2,23500.0
2008-05-09 13:30:00,123.18,123.52,122.87,123.41,32400.0,123.18,123.52,122.87,123.41,32400.0
2008-05-09 14:00:00,123.46,123.46,122.89,122.89,37300.0,123.46,123.46,122.89,122.89,37300.0
2008-05-09 14:30:00,122.89,123.04,122.36,122.48,41000.0,122.89,123.04,122.36,122.48,41000.0
2008-05-09 15:00:00,122.45,122.71,122.26,122.67,58500.0,122.45,122.71,122.26,122.67,58500.0
2008-05-09 15:30:00,122.62,122.66,122.23,122.44,64500.0,122.62,122.66,122.23,122.44,64500.0
2008-05-12 09:30:00,122.62,123.82,122.62,122.75,36900.0,122.62,123.82,122.62,122.75,36900.0
2008-05-12 10:00:00,122.74,123.99,122.5,123.59,28000.0,122.74,123.99,122.5,123.59,28000.0
2008-05-12 10:30:00,123.59,124.49,123.47,123.84,26800.0,123.59,124.49,123.47,123.84,26800.0
2008-05-12 11:00:00,123.89,124.29,123.84,124.17,21100.0,123.89,124.29,123.84,124.17,21100.0
2008-05-12 11:30:00,124.17,124.88,123.97,124.57,28900.0,124.17,124.88,123.97,124.57,28900.0
2008-05-12 12:00:00,124.58,125.22,124.57,125.11,34500.0,124.58,125.22,124.57,125.11,34500.0
2008-05-12 12:30:00,125.12,125.15,124.59,124.72,21700.0,125.12,125.15,124.59,124.72,21700.0
2008-05-12 13:00:00,124.72,124.72,124.24,124.62,8100.0,124.72,124.72,124.24,124.62,8100.0
2008-05-12 13:30:00,124.6,124.73,124.33,124.69,23500.0,124.6,124.73,124.33,124.69,23500.0
2008-05-12 14:00:00,124.66,125.23,124.63,125.11,19200.0,124.66,125.23,124.63,125.11,19200.0
2008-05-12 14:30:00,125.13,125.86,125.13,125.61,32300.0,125.13,125.86,125.13,125.61,32300.0
2008-05-12 15:00:00,125.63,125.91,125.42,125.69,29800.0,125.63,125.91,125.42,125.69,29800.0
2008-05-12 15:30:00,125.65,126.02,125.49,125.8,56500.0,125.65,126.02,125.49,125.8,56500.0
2008-05-13 09:30:00,126.53,126.53,125.43,125.97,60900.0,126.53,126.53,125.43,125.97,60900.0
2008-05-13 10:00:00,125.92,126.19,125.13,125.76,32800.0,125.92,126.19,125.13,125.76,32800.0
2008-05-13 10:30:00,125.68,126.08,125.04,125.16,24700.0,125.68,126.08,125.04,125.16,24700.0
2008-05-13 11:00:00,125.04,125.33,124.67,124.84,27600.0,125.04,125.33,124.67,124.84,27600.0
2008-05-13 11:30:00,124.79,125.0,124.43,124.99,25100.0,124.79,125.0,124.43,124.99,25100.0
2008-05-13 12:00:00,125.01,125.98,125.01,125.91,27600.0,125.01,125.98,125.01,125.91,27600.0
2008-05-13 12:30:00,125.94,126.04,125.37,125.6,22700.0,125.94,126.04,125.37,125.6,22700.0
2008-05-13 13:00:00,125.59,125.98,125.51,125.89,24000.0,125.59,125.98,125.51,125.89,24000.0
2008-05-13 13:30:00,125.88,126.57,125.88,126.41,32300.0,125.88,126.57,125.88,126.41,32300.0
2008-05-13 14:00:00,126.41,126.52,126.0,126.48,28600.0,126.41,126.52,126.0,126.48,28600.0
2008-05-13 14:30:00,126.46,127.17,126.29,127.11,49500.0,126.46,127.17,126.29,127.11,49500.0
2008-05-13 15:00:00,127.09,127.23,126.66,126.88,47900.0,127.09,127.23,126.66,126.88,47900.0
2008-05-13 15:30:00,126.87,126.94,126.64,126.88,61200.0,126.87,126.94,126.64,126.88,61200.0
2008-05-14 09:30:00,126.67,128.11,126.67,127.37,46300.0,126.67,128.11,126.67,127.37,46300.0
2008-05-14 10:00:00,127.43,127.99,126.93,127.08,67800.0,127.43,127.99,126.93,127.08,67800.0
2008-05-14 10:30:00,126.99,127.28,126.72,127.2,51800.0,126.99,127.28,126.72,127.2,51800.0
2008-05-14 11:00:00,127.25,127.53,126.94,127.41,27500.0,127.25,127.53,126.94,127.41,27500.0
2008-05-14 11:30:00,127.47,127.66,127.06,127.44,19000.0,127.47,127.66,127.06,127.44,19000.0
2008-05-14 12:00:00,127.45,128.03,126.67,127.96,48200.0,127.45,128.03,126.67,127.96,48200.0
2008-05-14 12:30:00,127.92,128.29,127.9,128.24,18200.0,127.92,128.29,127.9,128.24,18200.0
2008-05-14 13:00:00,128.23,128.43,127.87,127.87,23400.0,128.23,128.43,127.87,127.87,23400.0
2008-05-14 13:30:00,127.87,127.95,127.66,127.73,24800.0,127.87,127.95,127.66,127.73,24800.0
2008-05-14 14:00:00,127.77,128.01,127.67,127.73,36700.0,127.77,128.01,127.67,127.73,36700.0
2008-05-14 14:30:00,127.74,128.02,127.66,127.86,22200.0,127.74,128.02,127.66,127.86,22200.0
2008-05-14 15:00:00,127.87,127.92,127.2,127.31,33900.0,127.87,127.92,127.2,127.31,33900.0
2008-05-14 15:30:00,127.29,127.35,126.7,126.84,80700.0,127.29,127.35,126.7,126.84,80700.0
2008-05-15 09:30:00,127.57,127.77,125.44,126.39,57300.0,127.57,127.77,125.44,126.39,57300.0
2008-05-15 10:00:00,126.35,127.13,126.25,127.07,67800.0,126.35,127.13,126.25,127.07,67800.0
2008-05-15 10:30:00,127.03,127.5,126.72,127.46,29200.0,127.03,127.5,126.72,127.46,29200.0
2008-05-15 11:00:00,127.46,127.5,126.65,126.8,17000.0,127.46,127.5,126.65,126.8,17000.0
2008-05-15 11:30:00,126.88,126.95,126.43,126.8,17500.0,126.88,126.95,126.43,126.8,17500.0
2008-05-15 12:00:00,126.8,128.03,126.72,128.02,38400.0,126.8,128.03,126.72,128.02,38400.0
2008-05-15 12:30:00,128.07,128.47,127.71,128.45,31400.0,128.07,128.47,127.71,128.45,31400.0
2008-05-15 13:00:00,128.42,128.9,128.19,128.19,51500.0,128.42,128.9,128.19,128.19,51500.0
2008-05-15 13:30:00,128.17,128.5,128.0,128.41,51300.0,128.17,128.5,128.0,128.41,51300.0
2008-05-15 14:00:00,128.36,128.51,127.76,127.76,41900.0,128.36,128.51,127.76,127.76,41900.0
2008-05-15 14:30:00,127.74,127.82,127.2,127.22,59300.0,127.74,127.82,127.2,127.22,59300.0
2008-05-15 15:00:00,127.26,127.63,127.12,127.58,75300.0,127.26,127.63,127.12,127.58,75300.0
2008-05-15 15:30:00,127.58,128.46,127.47,128.35,90200.0,127.58,128.46,127.47,128.35,90200.0
2008-05-16 09:30:00,127.0,128.01,125.3,125.3,223400.0,127.0,128.01,125.3,125.3,223400.0
2008-05-16 10:00:00,125.23,126.0,124.47,126.0,85000.0,125.23,126.0,124.47,126.0,85000.0
2008-05-16 10:30:00,126.1,126.61,126.0,126.39,71500.0,126.1,126.61,126.0,126.39,71500.0
2008-05-16 11:00:00,126.36,126.44,125.51,125.63,46200.0,126.36,126.44,125.51,125.63,46200.0
2008-05-16 11:30:00,125.55,126.24,125.01,126.03,34000.0,125.55,126.24,125.01,126.03,34000.0
2008-05-16 12:00:00,126.07,126.56,125.79,126.56,30500.0,126.07,126.56,125.79,126.56,30500.0
2008-05-16 12:30:00,126.55,126.66,126.28,126.58,25500.0,126.55,126.66,126.28,126.58,25500.0
2008-05-16 13:00:00,126.59,127.07,126.58,126.74,24700.0,126.59,127.07,126.58,126.74,24700.0
2008-05-16 13:30:00,126.78,126.78,125.83,126.13,20400.0,126.78,126.78,125.83,126.13,20400.0
2008-05-16 14:00:00,126.21,126.82,126.07,126.51,41400.0,126.21,126.82,126.07,126.51,41400.0
2008-05-16 14:30:00,126.52,127.42,126.1,127.24,52700.0,126.52,127.42,126.1,127.24,52700.0
2008-05-16 15:00:00,127.2,127.6,126.82,126.85,56800.0,127.2,127.6,126.82,126.85,56800.0
2008-05-16 15:30:00,126.84,127.56,126.73,127.43,100800.0,126.84,127.56,126.73,127.43,100800.0
2008-05-19 09:30:00,127.34,128.23,126.56,127.99,58800.0,127.34,128.23,126.56,127.99,58800.0
2008-05-19 10:00:00,127.99,128.77,127.56,128.14,66800.0,127.99,128.77,127.56,128.14,66800.0
2008-05-19 10:30:00,128.13,128.78,127.36,127.7,44400.0,128.13,128.78,127.36,127.7,44400.0
2008-05-19 11:00:00,127.7,128.71,127.56,128.55,33100.0,127.7,128.71,127.56,128.55,33100.0
2008-05-19 11:30:00,128.56,129.21,128.16,128.17,40300.0,128.56,129.21,128.16,128.17,40300.0
2008-05-19 12:00:00,128.26,128.8,128.07,128.46,66100.0,128.26,128.8,128.07,128.46,66100.0
2008-05-19 12:30:00,128.49,129.41,128.49,128.98,65600.0,128.49,129.41,128.49,128.98,65600.0
2008-05-19 13:00:00,128.99,129.38,128.64,129.38,44700.0,128.99,129.38,128.64,129.38,44700.0
2008-05-19 13:30:00,129.4,129.5,127.67,127.78,59500.0,129.4,129.5,127.67,127.78,59500.0
2008-05-19 14:00:00,127.77,128.09,126.88,127.14,61600.0,127.77,128.09,126.88,127.14,61600.0
2008-05-19 14:30:00,127.15,128.03,127.15,127.84,40600.0,127.15,128.03,127.15,127.84,40600.0
2008-05-19 15:00:00,127.86,128.17,127.62,127.72,59900.0,127.86,128.17,127.62,127.72,59900.0
2008-05-19 15:30:00,127.7,127.87,126.81,127.6,94700.0,127.7,127.87,126.81,127.6,94700.0
2008-05-20 09:30:00,129.0,129.75,125.67,128.3,196200.0,129.0,129.75,125.67,128.3,196200.0
2008-05-20 10:00:00,128.3,130.79,128.1,129.67,175700.0,128.3,130.79,128.1,129.67,175700.0
2008-05-20 10:30:00,129.67,129.7,127.75,128.62,77200.0,129.67,129.7,127.75,128.62,77200.0
2008-05-20 11:00:00,128.52,128.57,127.8,128.33,67100.0,128.52,128.57,127.8,128.33,67100.0
2008-05-20 11:30:00,128.29,128.83,128.21,128.31,49100.0,128.29,128.83,128.21,128.31,49100.0
2008-05-20 12:00:00,128.31,128.63,128.03,128.04,36500.0,128.31,128.63,128.03,128.04,36500.0
2008-05-20 12:30:00,128.11,128.23,127.33,127.57,41200.0,128.11,128.23,127.33,127.57,41200.0
2008-05-20 13:00:00,127.56,127.7,126.54,126.8,47600.0,127.56,127.7,126.54,126.8,47600.0
2008-05-20 13:30:00,126.8,126.91,126.25,126.36,37700.0,126.8,126.91,126.25,126.36,37700.0
2008-05-20 14:00:00,126.35,126.61,126.06,126.18,38100.0,126.35,126.61,126.06,126.18,38100.0
2008-05-20 14:30:00,126.19,126.73,126.19,126.59,37200.0,126.19,126.73,126.19,126.59,37200.0
2008-05-20 15:00:00,126.59,127.2,126.52,126.69,60400.0,126.59,127.2,126.52,126.69,60400.0
2008-05-20 15:30:00,126.66,127.61,126.28,127.12,94600.0,126.66,127.61,126.28,127.12,94600.0
2008-05-21 09:30:00,127.0,129.5,127.0,127.74,68900.0,127.0,129.5,127.0,127.74,68900.0
2008-05-21 10:00:00,127.71,129.41,127.66,129.13,86500.0,127.71,129.41,127.66,129.13,86500.0
2008-05-21 10:30:00,129.12,129.22,127.88,128.41,63800.0,129.12,129.22,127.88,128.41,63800.0
2008-05-21 11:00:00,128.36,128.47,127.57,127.64,77200.0,128.36,128.47,127.57,127.64,77200.0
2008-05-21 11:30:00,127.6,128.22,127.41,128.03,59400.0,127.6,128.22,127.41,128.03,59400.0
2008-05-21 12:00:00,128.07,128.08,127.61,128.05,26200.0,128.07,128.08,127.61,128.05,26200.0
2008-05-21 12:30:00,128.06,128.68,128.02,128.57,48500.0,128.06,128.68,128.02,128.57,48500.0
2008-05-21 13:00:00,128.59,128.79,127.74,127.82,41100.0,128.59,128.79,127.74,127.82,41100.0
2008-05-21 13:30:00,127.88,128.06,127.31,127.55,31000.0,127.88,128.06,127.31,127.55,31000.0
2008-05-21 14:00:00,127.6,127.73,125.94,126.12,80700.0,127.6,127.73,125.94,126.12,80700.0
2008-05-21 14:30:00,126.05,126.12,125.02,125.55,87400.0,126.05,126.12,125.02,125.55,87400.0
2008-05-21 15:00:00,125.55,126.5,125.39,125.9,72300.0,125.55,126.5,125.39,125.9,72300.0
2008-05-21 15:30:00,125.93,126.23,125.69,125.77,107300.0,125.93,126.23,125.69,125.77,107300.0
2008-05-22 09:30:00,125.06,126.9,125.06,126.3,54800.0,125.06,126.9,125.06,126.3,54800.0
2008-05-22 10:00:00,126.29,128.75,126.29,128.75,63700.0,126.29,128.75,126.29,128.75,63700.0
2008-05-22 10:30:00,128.89,129.31,128.11,128.98,52700.0,128.89,129.31,128.11,128.98,52700.0
2008-05-22 11:00:00,128.88,129.12,128.59,128.69,64300.0,128.88,129.12,128.59,128.69,64300.0
2008-05-22 11:30:00,128.67,128.98,128.41,128.89,71000.0,128.67,128.98,128.41,128.89,71000.0
2008-05-22 12:00:00,128.88,129.07,128.5,129.05,47500.0,128.88,129.07,128.5,129.05,47500.0
2008-05-22 12:30:00,129.04,129.57,128.98,129.51,50500.0,129.04,129.57,128.98,129.51,50500.0
2008-05-22 13:00:00,129.57,129.72,129.49,129.59,41800.0,129.57,129.72,129.49,129.59,41800.0
2008-05-22 13:30:00,129.57,129.75,129.2,129.44,61000.0,129.57,129.75,129.2,129.44,61000.0
2008-05-22 14:00:00,129.42,129.59,128.88,128.89,33600.0,129.42,129.59,128.88,128.89,33600.0
2008-05-22 14:30:00,128.94,129.16,128.6,128.7,33200.0,128.94,129.16,128.6,128.7,33200.0
2008-05-22 15:00:00,128.71,128.77,128.02,128.12,60400.0,128.71,128.77,128.02,128.12,60400.0
2008-05-22 15:30:00,128.05,128.53,127.94,128.29,105700.0,128.05,128.53,127.94,128.29,105700.0
2008-05-23 09:30:00,128.2,128.2,126.66,127.21,81200.0,128.2,128.2,126.66,127.21,81200.0
2008-05-23 10:00:00,127.34,127.64,127.04,127.25,54200.0,127.34,127.64,127.04,127.25,54200.0
2008-05-23 10:30:00,127.2,127.45,127.01,127.43,38500.0,127.2,127.45,127.01,127.43,38500.0
2008-05-23 11:00:00,127.43,127.65,127.06,127.56,28700.0,127.43,127.65,127.06,127.56,28700.0
2008-05-23 11:30:00,127.56,128.55,127.36,128.3,39500.0,127.56,128.55,127.36,128.3,39500.0
2008-05-23 12:00:00,128.37,128.65,127.78,127.98,29100.0,128.37,128.65,127.78,127.98,29100.0
2008-05-23 12:30:00,127.97,128.08,127.18,127.36,35300.0,127.97,128.08,127.18,127.36,35300.0
2008-05-23 13:00:00,127.32,127.66,127.22,127.66,20700.0,127.32,127.66,127.22,127.66,20700.0
2008-05-23 13:30:00,127.67,128.07,127.33,127.46,33600.0,127.67,128.07,127.33,127.46,33600.0
2008-05-23 14:00:00,127.39,127.86,127.39,127.77,33100.0,127.39,127.86,127.39,127.77,33100.0
2008-05-23 14:30:00,127.76,127.96,127.39,127.63,39800.0,127.76,127.96,127.39,127.63,39800.0
2008-05-23 15:00:00,127.62,127.92,127.4,127.89,38300.0,127.62,127.92,127.4,127.89,38300.0
2008-05-23 15:30:00,127.91,128.12,127.31,127.39,60400.0,127.91,128.12,127.31,127.39,60400.0
2008-05-27 09:30:00,126.65,128.83,126.58,128.42,115900.0,126.65,128.83,126.58,128.42,115900.0
2008-05-27 10:00:00,128.33,129.5,128.19,128.7,85500.0,128.33,129.5,128.19,128.7,85500.0
2008-05-27 10:30:00,128.7,128.75,127.63,127.63,94200.0,128.7,128.75,127.63,127.63,94200.0
2008-05-27 11:00:00,127.7,127.86,126.58,126.76,86500.0,127.7,127.86,126.58,126.76,86500.0
2008-05-27 11:30:00,126.8,127.3,126.59,126.83,62100.0,126.8,127.3,126.59,126.83,62100.0
2008-05-27 12:00:00,126.81,126.92,126.26,126.37,57400.0,126.81,126.92,126.26,126.37,57400.0
2008-05-27 12:30:00,126.4,126.59,126.1,126.22,52000.0,126.4,126.59,126.1,126.22,52000.0
2008-05-27 13:00:00,126.22,126.37,125.81,125.98,50700.0,126.22,126.37,125.81,125.98,50700.0
2008-05-27 13:30:00,125.98,127.02,125.87,127.0,67200.0,125.98,127.02,125.87,127.0,67200.0
2008-05-27 14:00:00,126.96,127.24,126.68,127.08,65500.0,126.96,127.24,126.68,127.08,65500.0
2008-05-27 14:30:00,127.09,127.53,126.86,127.2,98000.0,127.09,127.53,126.86,127.2,98000.0
2008-05-27 15:00:00,127.2,127.28,126.91,127.0,89800.0,127.2,127.28,126.91,127.0,89800.0
2008-05-27 15:30:00,127.02,127.48,126.93,127.27,177000.0,127.02,127.48,126.93,127.27,177000.0
2008-05-28 09:30:00,128.0,128.37,126.5,126.91,70300.0,128.0,128.37,126.5,126.91,70300.0
2008-05-28 10:00:00,126.92,127.44,126.37,127.3,58000.0,126.92,127.44,126.37,127.3,58000.0
2008-05-28 10:30:00,127.22,127.67,127.18,127.55,32900.0,127.22,127.67,127.18,127.55,32900.0
2008-05-28 11:00:00,127.6,127.69,127.16,127.29,19900.0,127.6,127.69,127.16,127.29,19900.0
2008-05-28 11:30:00,127.22,127.48,126.5,126.64,34500.0,127.22,127.48,126.5,126.64,34500.0
2008-05-28 12:00:00,126.59,126.88,125.87,126.52,33200.0,126.59,126.88,125.87,126.52,33200.0
2008-05-28 12:30:00,126.47,126.59,126.26,126.39,18800.0,126.47,126.59,126.26,126.39,18800.0
2008-05-28 13:00:00,126.36,126.93,126.28,126.72,29800.0,126.36,126.93,126.28,126.72,29800.0
2008-05-28 13:30:00,126.74,126.89,125.8,125.99,34700.0,126.74,126.89,125.8,125.99,34700.0
2008-05-28 14:00:00,125.99,126.53,125.8,126.46,24200.0,125.99,126.53,125.8,126.46,24200.0
2008-05-28 14:30:00,126.48,126.82,126.35,126.82,14800.0,126.48,126.82,126.35,126.82,14800.0
2008-05-28 15:00:00,126.8,127.22,126.65,127.22,47100.0,126.8,127.22,126.65,127.22,47100.0
2008-05-28 15:30:00,127.2,127.32,126.89,127.13,58100.0,127.2,127.32,126.89,127.13,58100.0
2008-05-29 09:30:00,126.53,128.03,126.53,127.86,49100.0,126.53,128.03,126.53,127.86,49100.0
2008-05-29 10:00:00,127.83,128.93,127.49,128.23,56100.0,127.83,128.93,127.49,128.23,56100.0
2008-05-29 10:30:00,128.26,128.26,127.14,127.88,81100.0,128.26,128.26,127.14,127.88,81100.0
2008-05-29 11:00:00,127.9,128.1,127.58,127.82,40900.0,127.9,128.1,127.58,127.82,40900.0
2008-05-29 11:30:00,127.87,127.94,127.53,127.84,47000.0,127.87,127.94,127.53,127.84,47000.0
2008-05-29 12:00:00,127.82,128.09,127.61,127.94,27500.0,127.82,128.09,127.61,127.94,27500.0
2008-05-29 12:30:00,128.01,128.13,127.61,127.75,41500.0,128.01,128.13,127.61,127.75,41500.0
2008-05-29 13:00:00,127.74,127.95,127.61,127.64,24500.0,127.74,127.95,127.61,127.64,24500.0
2008-05-29 13:30:00,127.61,127.94,127.61,127.78,24300.0,127.61,127.94,127.61,127.78,24300.0
2008-05-29 14:00:00,127.71,127.93,127.65,127.79,32800.0,127.71,127.93,127.65,127.79,32800.0
2008-05-29 14:30:00,127.78,127.9,127.33,127.42,50500.0,127.78,127.9,127.33,127.42,50500.0
2008-05-29 15:00:00,127.42,127.63,127.13,127.27,106100.0,127.42,127.63,127.13,127.27,106100.0
2008-05-29 15:30:00,127.29,127.8,127.15,127.77,84800.0,127.29,127.8,127.15,127.77,84800.0
2008-05-30 09:30:00,127.44,127.7,126.2,126.63,41800.0,127.44,127.7,126.2,126.63,41800.0
2008-05-30 10:00:00,126.66,127.26,126.66,127.0,22000.0,126.66,127.26,126.66,127.0,22000.0
2008-05-30 10:30:00,127.09,127.14,126.22,126.6,16000.0,127.09,127.14,126.22,126.6,16000.0
2008-05-30 11:00:00,126.6,126.94,126.49,126.77,16500.0,126.6,126.94,126.49,126.77,16500.0
2008-05-30 11:30:00,126.82,126.89,126.26,126.71,18700.0,126.82,126.89,126.26,126.71,18700.0
2008-05-30 12:00:00,126.72,126.91,126.62,126.78,10200.0,126.72,126.91,126.62,126.78,10200.0
2008-05-30 12:30:00,126.81,126.95,126.67,126.89,15600.0,126.81,126.95,126.67,126.89,15600.0
2008-05-30 13:00:00,126.85,127.0,126.63,126.86,10600.0,126.85,127.0,126.63,126.86,10600.0
2008-05-30 13:30:00,126.75,126.86,126.65,126.77,13400.0,126.75,126.86,126.65,126.77,13400.0
2008-05-30 14:00:00,126.77,127.0,126.63,127.0,14700.0,126.77,127.0,126.63,127.0,14700.0
2008-05-30 14:30:00,127.01,127.24,126.94,127.04,29100.0,127.01,127.24,126.94,127.04,29100.0
2008-05-30 15:00:00,127.1,127.35,126.89,127.21,28200.0,127.1,127.35,126.89,127.21,28200.0
2008-05-30 15:30:00,127.21,127.23,126.68,126.69,51500.0,127.21,127.23,126.68,126.69,51500.0
2008-06-02 09:30:00,126.25,127.23,126.25,126.92,46000.0,126.25,127.23,126.25,126.92,46000.0
2008-06-02 10:00:00,126.96,127.5,125.89,126.1,87100.0,126.96,127.5,125.89,126.1,87100.0
2008-06-02 10:30:00,126.1,126.89,126.02,126.56,54300.0,126.1,126.89,126.02,126.56,54300.0
2008-06-02 11:00:00,126.55,126.76,126.37,126.64,32200.0,126.55,126.76,126.37,126.64,32200.0
2008-06-02 11:30:00,126.56,127.16,126.54,126.83,61500.0,126.56,127.16,126.54,126.83,61500.0
2008-06-02 12:00:00,126.77,126.94,126.66,126.72,32000.0,126.77,126.94,126.66,126.72,32000.0
2008-06-02 12:30:00,126.72,126.87,125.87,126.25,35200.0,126.72,126.87,125.87,126.25,35200.0
2008-06-02 13:00:00,126.27,126.71,126.19,126.66,23700.0,126.27,126.71,126.19,126.66,23700.0
2008-06-02 13:30:00,126.57,126.8,126.55,126.8,14800.0,126.57,126.8,126.55,126.8,14800.0
2008-06-02 14:00:00,126.84,127.31,126.83,127.3,30400.0,126.84,127.31,126.83,127.3,30400.0
2008-06-02 14:30:00,127.29,127.44,126.88,127.0,31900.0,127.29,127.44,126.88,127.0,31900.0
2008-06-02 15:00:00,126.99,127.47,126.64,127.47,48900.0,126.99,127.47,126.64,127.47,48900.0
2008-06-02 15:30:00,127.44,127.81,127.31,127.4,92900.0,127.44,127.81,127.31,127.4,92900.0
2008-06-03 09:30:00,128.19,128.19,126.74,126.96,87500.0,128.19,128.19,126.74,126.96,87500.0
2008-06-03 10:00:00,126.96,127.53,126.67,126.7,62700.0,126.96,127.53,126.67,126.7,62700.0
2008-06-03 10:30:00,126.77,127.1,126.68,126.93,35100.0,126.77,127.1,126.68,126.93,35100.0
2008-06-03 11:00:00,126.93,127.07,126.79,127.01,32300.0,126.93,127.07,126.79,127.01,32300.0
2008-06-03 11:30:00,127.0,127.13,126.87,126.96,40100.0,127.0,127.13,126.87,126.96,40100.0
2008-06-03 12:00:00,127.0,127.07,126.85,126.88,16600.0,127.0,127.07,126.85,126.88,16600.0
2008-06-03 12:30:00,126.88,127.06,126.58,126.58,14000.0,126.88,127.06,126.58,126.58,14000.0
2008-06-03 13:00:00,126.66,127.0,126.57,126.57,22100.0,126.66,127.0,126.57,126.57,22100.0
2008-06-03 13:30:00,126.53,126.56,125.97,126.27,51300.0,126.53,126.56,125.97,126.27,51300.0
2008-06-03 14:00:00,126.17,126.19,125.75,126.03,39900.0,126.17,126.19,125.75,126.03,39900.0
2008-06-03 14:30:00,125.99,126.81,125.87,126.81,65200.0,125.99,126.81,125.87,126.81,65200.0
2008-06-03 15:00:00,126.86,127.15,126.62,127.13,99000.0,126.86,127.15,126.62,127.13,99000.0
2008-06-03 15:30:00,127.09,127.46,126.89,127.1,142700.0,127.09,127.46,126.89,127.1,142700.0
2008-06-04 09:30:00,127.27,127.46,125.89,126.04,34400.0,127.27,127.46,125.89,126.04,34400.0
2008-06-04 10:00:00,126.01,126.81,125.57,126.65,65300.0,126.01,126.81,125.57,126.65,65300.0
2008-06-04 10:30:00,126.62,127.22,126.11,127.16,58600.0,126.62,127.22,126.11,127.16,58600.0
2008-06-04 11:00:00,127.19,127.32,127.03,127.19,21500.0,127.19,127.32,127.03,127.19,21500.0
2008-06-04 11:30:00,127.25,127.25,126.53,126.76,27900.0,127.25,127.25,126.53,126.76,27900.0
2008-06-04 12:00:00,126.76,126.86,126.3,126.64,26300.0,126.76,126.86,126.3,126.64,26300.0
2008-06-04 12:30:00,126.65,126.88,126.12,126.15,31200.0,126.65,126.88,126.12,126.15,31200.0
2008-06-04 13:00:00,126.19,126.61,125.87,126.29,73500.0,126.19,126.61,125.87,126.29,73500.0
2008-06-04 13:30:00,126.3,126.44,126.04,126.29,28000.0,126.3,126.44,126.04,126.29,28000.0
2008-06-04 14:00:00,126.29,126.32,125.34,125.46,45500.0,126.29,126.32,125.34,125.46,45500.0
2008-06-04 14:30:00,125.56,125.93,124.83,124.86,63000.0,125.56,125.93,124.83,124.86,63000.0
2008-06-04 15:00:00,124.88,125.73,124.65,125.35,146100.0,124.88,125.73,124.65,125.35,146100.0
2008-06-04 15:30:00,125.33,125.86,125.22,125.65,94400.0,125.33,125.86,125.22,125.65,94400.0
2008-06-05 09:30:00,127.51,127.9,126.69,127.04,54200.0,127.51,127.9,126.69,127.04,54200.0
2008-06-05 10:00:00,127.03,127.08,126.54,126.78,56900.0,127.03,127.08,126.54,126.78,56900.0
2008-06-05 10:30:00,126.76,127.87,126.73,127.33,41000.0,126.76,127.87,126.73,127.33,41000.0
2008-06-05 11:00:00,127.3,127.3,126.4,126.52,39800.0,127.3,127.3,126.4,126.52,39800.0
2008-06-05 11:30:00,126.49,126.52,125.97,126.07,44000.0,126.49,126.52,125.97,126.07,44000.0
2008-06-05 12:00:00,126.0,126.31,125.96,126.19,41500.0,126.0,126.31,125.96,126.19,41500.0
2008-06-05 12:30:00,126.25,126.5,126.21,126.22,32300.0,126.25,126.5,126.21,126.22,32300.0
2008-06-05 13:00:00,126.3,126.39,126.09,126.21,31600.0,126.3,126.39,126.09,126.21,31600.0
2008-06-05 13:30:00,126.21,126.52,126.15,126.29,24300.0,126.21,126.52,126.15,126.29,24300.0
2008-06-05 14:00:00,126.28,126.34,125.28,125.5,64200.0,126.28,126.34,125.28,125.5,64200.0
2008-06-05 14:30:00,125.44,125.76,125.14,125.71,39900.0,125.44,125.76,125.14,125.71,39900.0
2008-06-05 15:00:00,125.74,126.17,125.65,125.95,95600.0,125.74,126.17,125.65,125.95,95600.0
2008-06-05 15:30:00,125.94,126.41,125.86,126.09,154300.0,125.94,126.41,125.86,126.09,154300.0
2008-06-06 09:30:00,124.79,125.1,123.59,123.7,68900.0,124.79,125.1,123.59,123.7,68900.0
2008-06-06 10:00:00,123.67,123.78,123.07,123.61,75800.0,123.67,123.78,123.07,123.61,75800.0
2008-06-06 10:30:00,123.69,123.87,123.36,123.75,45200.0,123.69,123.87,123.36,123.75,45200.0
2008-06-06 11:00:00,123.8,123.83,122.84,123.16,37300.0,123.8,123.83,122.84,123.16,37300.0
2008-06-06 11:30:00,123.17,123.79,123.06,123.55,31900.0,123.17,123.79,123.06,123.55,31900.0
2008-06-06 12:00:00,123.48,123.59,123.12,123.14,27600.0,123.48,123.59,123.12,123.14,27600.0
2008-06-06 12:30:00,123.15,123.45,123.07,123.15,30600.0,123.15,123.45,123.07,123.15,30600.0
2008-06-06 13:00:00,123.17,123.21,122.44,122.79,70300.0,123.17,123.21,122.44,122.79,70300.0
2008-06-06 13:30:00,122.79,122.79,121.97,122.03,47800.0,122.79,122.79,121.97,122.03,47800.0
2008-06-06 14:00:00,121.97,122.05,120.94,121.65,70900.0,121.97,122.05,120.94,121.65,70900.0
2008-06-06 14:30:00,121.65,121.89,121.45,121.66,69100.0,121.65,121.89,121.45,121.66,69100.0
2008-06-06 15:00:00,121.71,122.74,121.45,121.8,86200.0,121.71,122.74,121.45,121.8,86200.0
2008-06-06 15:30:00,121.8,122.01,121.45,121.54,84400.0,121.8,122.01,121.45,121.54,84400.0
2008-06-09 09:30:00,122.11,123.15,121.51,121.51,48200.0,122.11,123.15,121.51,121.51,48200.0
2008-06-09 10:00:00,121.69,123.36,121.66,123.13,89200.0,121.69,123.36,121.66,123.13,89200.0
2008-06-09 10:30:00,123.1,123.29,121.93,122.1,45200.0,123.1,123.29,121.93,122.1,45200.0
2008-06-09 11:00:00,122.15,123.1,122.13,122.99,19700.0,122.15,123.1,122.13,122.99,19700.0
2008-06-09 11:30:00,123.1,123.2,122.74,122.81,14600.0,123.1,123.2,122.74,122.81,14600.0
2008-06-09 12:00:00,122.79,123.13,122.65,123.0,15900.0,122.79,123.13,122.65,123.0,15900.0
2008-06-09 12:30:00,123.0,123.11,122.89,123.0,14100.0,123.0,123.11,122.89,123.0,14100.0
2008-06-09 13:00:00,123.0,123.0,122.04,122.42,25600.0,123.0,123.0,122.04,122.42,25600.0
2008-06-09 13:30:00,122.36,122.39,121.32,121.32,43700.0,122.36,122.39,121.32,121.32,43700.0
2008-06-09 14:00:00,121.31,121.41,120.46,121.03,62800.0,121.31,121.41,120.46,121.03,62800.0
2008-06-09 14:30:00,121.06,121.31,120.77,120.8,54100.0,121.06,121.31,120.77,120.8,54100.0
2008-06-09 15:00:00,120.8,121.3,120.71,121.03,38100.0,120.8,121.3,120.71,121.03,38100.0
2008-06-09 15:30:00,121.04,121.55,121.01,121.36,59500.0,121.04,121.55,121.01,121.36,59500.0
2008-06-10 09:30:00,120.15,121.36,119.68,120.78,65900.0,120.15,121.36,119.68,120.78,65900.0
2008-06-10 10:00:00,120.83,121.9,120.56,121.5,55700.0,120.83,121.9,120.56,121.5,55700.0
2008-06-10 10:30:00,121.48,121.48,120.71,120.93,48800.0,121.48,121.48,120.71,120.93,48800.0
2008-06-10 11:00:00,121.0,121.38,120.79,120.9,47000.0,121.0,121.38,120.79,120.9,47000.0
2008-06-10 11:30:00,121.01,122.1,120.86,121.95,54200.0,121.01,122.1,120.86,121.95,54200.0
2008-06-10 12:00:00,121.95,122.88,121.78,122.88,45200.0,121.95,122.88,121.78,122.88,45200.0
2008-06-10 12:30:00,122.86,123.13,122.61,122.86,46900.0,122.86,123.13,122.61,122.86,46900.0
2008-06-10 13:00:00,122.87,122.88,122.39,122.63,73000.0,122.87,122.88,122.39,122.63,73000.0
2008-06-10 13:30:00,122.62,122.67,121.73,121.76,42900.0,122.62,122.67,121.73,121.76,42900.0
2008-06-10 14:00:00,121.81,121.83,121.27,121.56,46000.0,121.81,121.83,121.27,121.56,46000.0
2008-06-10 14:30:00,121.63,121.85,121.37,121.7,41700.0,121.63,121.85,121.37,121.7,41700.0
2008-06-10 15:00:00,121.81,121.87,121.33,121.67,45700.0,121.81,121.87,121.33,121.67,45700.0
2008-06-10 15:30:00,121.65,121.86,121.29,121.39,82100.0,121.65,121.86,121.29,121.39,82100.0
2008-06-11 09:30:00,121.29,121.3,120.1,120.27,28500.0,121.29,121.3,120.1,120.27,28500.0
2008-06-11 10:00:00,120.22,120.42,119.16,119.16,48600.0,120.22,120.42,119.16,119.16,48600.0
2008-06-11 10:30:00,119.23,119.85,118.95,119.85,37200.0,119.23,119.85,118.95,119.85,37200.0
2008-06-11 11:00:00,119.81,119.81,118.95,119.24,50200.0,119.81,119.81,118.95,119.24,50200.0
2008-06-11 11:30:00,119.24,119.73,119.11,119.73,37500.0,119.24,119.73,119.11,119.73,37500.0
2008-06-11 12:00:00,119.71,119.79,119.23,119.23,14200.0,119.71,119.79,119.23,119.23,14200.0
2008-06-11 12:30:00,119.19,119.34,119.06,119.13,12000.0,119.19,119.34,119.06,119.13,12000.0
2008-06-11 13:00:00,119.18,119.27,118.95,119.08,16900.0,119.18,119.27,118.95,119.08,16900.0
2008-06-11 13:30:00,119.09,119.41,118.49,118.88,40700.0,119.09,119.41,118.49,118.88,40700.0
2008-06-11 14:00:00,118.87,119.13,118.52,118.82,52700.0,118.87,119.13,118.52,118.82,52700.0
2008-06-11 14:30:00,118.91,119.01,118.55,118.86,26900.0,118.91,119.01,118.55,118.86,26900.0
2008-06-11 15:00:00,118.74,118.96,118.54,118.81,39400.0,118.74,118.96,118.54,118.81,39400.0
2008-06-11 15:30:00,118.9,119.08,117.98,118.0,98100.0,118.9,119.08,117.98,118.0,98100.0
2008-06-12 09:30:00,118.8,120.87,118.41,120.71,70100.0,118.8,120.87,118.41,120.71,70100.0
2008-06-12 10:00:00,120.71,120.89,120.38,120.47,65900.0,120.71,120.89,120.38,120.47,65900.0
2008-06-12 10:30:00,120.51,120.51,119.94,120.14,29000.0,120.51,120.51,119.94,120.14,29000.0
2008-06-12 11:00:00,120.14,120.2,119.88,119.89,25200.0,120.14,120.2,119.88,119.89,25200.0
2008-06-12 11:30:00,119.96,120.05,119.77,119.9,11500.0,119.96,120.05,119.77,119.9,11500.0
2008-06-12 12:00:00,119.92,120.15,119.83,119.87,13100.0,119.92,120.15,119.83,119.87,13100.0
2008-06-12 12:30:00,119.88,120.0,119.48,119.58,16200.0,119.88,120.0,119.48,119.58,16200.0
2008-06-12 13:00:00,119.55,119.6,118.92,119.34,23600.0,119.55,119.6,118.92,119.34,23600.0
2008-06-12 13:30:00,119.33,119.38,118.77,119.0,18900.0,119.33,119.38,118.77,119.0,18900.0
2008-06-12 14:00:00,118.93,119.19,118.65,118.69,44700.0,118.93,119.19,118.65,118.69,44700.0
2008-06-12 14:30:00,118.69,118.83,117.81,118.22,44500.0,118.69,118.83,117.81,118.22,44500.0
2008-06-12 15:00:00,118.26,118.59,117.52,117.72,42600.0,118.26,118.59,117.52,117.72,42600.0
2008-06-12 15:30:00,117.68,118.48,117.65,118.19,79100.0,117.68,118.48,117.65,118.19,79100.0
2008-06-13 09:30:00,118.89,119.89,118.3,119.74,47900.0,118.89,119.89,118.3,119.74,47900.0
2008-06-13 10:00:00,119.74,120.38,119.29,119.75,63200.0,119.74,120.38,119.29,119.75,63200.0
2008-06-13 10:30:00,119.71,119.89,119.28,119.46,33800.0,119.71,119.89,119.28,119.46,33800.0
2008-06-13 11:00:00,119.5,119.9,119.5,119.54,24900.0,119.5,119.9,119.5,119.54,24900.0
2008-06-13 11:30:00,119.54,119.55,118.96,119.25,12100.0,119.54,119.55,118.96,119.25,12100.0
2008-06-13 12:00:00,119.25,119.49,119.16,119.33,10000.0,119.25,119.49,119.16,119.33,10000.0
2008-06-13 12:30:00,119.4,119.4,118.94,119.06,11800.0,119.4,119.4,118.94,119.06,11800.0
2008-06-13 13:00:00,119.13,119.21,118.76,119.12,16400.0,119.13,119.21,118.76,119.12,16400.0
2008-06-13 13:30:00,119.08,119.1,118.54,118.96,12500.0,119.08,119.1,118.54,118.96,12500.0
2008-06-13 14:00:00,118.95,119.28,118.8,118.98,19200.0,118.95,119.28,118.8,118.98,19200.0
2008-06-13 14:30:00,119.0,119.48,118.93,119.48,53600.0,119.0,119.48,118.93,119.48,53600.0
2008-06-13 15:00:00,119.42,119.54,119.1,119.14,52600.0,119.42,119.54,119.1,119.14,52600.0
2008-06-13 15:30:00,119.14,119.5,118.89,119.35,106800.0,119.14,119.5,118.89,119.35,106800.0
2008-06-16 09:30:00,118.62,119.94,118.42,119.65,55900.0,118.62,119.94,118.42,119.65,55900.0
2008-06-16 10:00:00,119.64,120.31,119.54,120.2,48600.0,119.64,120.31,119.54,120.2,48600.0
2008-06-16 10:30:00,120.19,120.72,120.1,120.67,56500.0,120.19,120.72,120.1,120.67,56500.0
2008-06-16 11:00:00,120.7,120.7,120.1,120.46,50400.0,120.7,120.7,120.1,120.46,50400.0
2008-06-16 11:30:00,120.48,120.63,120.33,120.5,31500.0,120.48,120.63,120.33,120.5,31500.0
2008-06-16 12:00:00,120.5,120.5,119.97,120.02,27100.0,120.5,120.5,119.97,120.02,27100.0
2008-06-16 12:30:00,119.98,120.26,119.68,119.87,56300.0,119.98,120.26,119.68,119.87,56300.0
2008-06-16 13:00:00,119.91,120.0,119.49,120.0,37200.0,119.91,120.0,119.49,120.0,37200.0
2008-06-16 13:30:00,120.0,120.96,120.0,120.8,91000.0,120.0,120.96,120.0,120.8,91000.0
2008-06-16 14:00:00,120.78,120.85,120.42,120.61,35900.0,120.78,120.85,120.42,120.61,35900.0
2008-06-16 14:30:00,120.54,120.67,120.44,120.51,24200.0,120.54,120.67,120.44,120.51,24200.0
2008-06-16 15:00:00,120.5,121.01,120.46,120.56,62100.0,120.5,121.01,120.46,120.56,62100.0
2008-06-16 15:30:00,120.57,120.65,120.41,120.5,66700.0,120.57,120.65,120.41,120.5,66700.0
2008-06-17 09:30:00,120.6,120.8,119.78,120.01,70400.0,120.6,120.8,119.78,120.01,70400.0
2008-06-17 10:00:00,119.95,120.13,119.88,120.07,39100.0,119.95,120.13,119.88,120.07,39100.0
2008-06-17 10:30:00,120.01,120.39,119.8,119.96,53100.0,120.01,120.39,119.8,119.96,53100.0
2008-06-17 11:00:00,119.93,120.11,119.72,119.83,55600.0,119.93,120.11,119.72,119.83,55600.0
2008-06-17 11:30:00,119.83,119.99,119.68,119.83,29100.0,119.83,119.99,119.68,119.83,29100.0
2008-06-17 12:00:00,119.83,120.12,119.77,119.88,33200.0,119.83,120.12,119.77,119.88,33200.0
2008-06-17 12:30:00,119.84,119.93,119.35,119.93,29700.0,119.84,119.93,119.35,119.93,29700.0
2008-06-17 13:00:00,119.93,120.16,119.76,119.99,38700.0,119.93,120.16,119.76,119.99,38700.0
2008-06-17 13:30:00,120.0,120.32,119.96,120.2,33900.0,120.0,120.32,119.96,120.2,33900.0
2008-06-17 14:00:00,120.23,120.46,120.14,120.25,48300.0,120.23,120.46,120.14,120.25,48300.0
2008-06-17 14:30:00,120.25,120.49,120.19,120.43,35100.0,120.25,120.49,120.19,120.43,35100.0
2008-06-17 15:00:00,120.44,120.56,120.31,120.49,65500.0,120.44,120.56,120.31,120.49,65500.0
2008-06-17 15:30:00,120.47,120.63,120.08,120.46,125400.0,120.47,120.63,120.08,120.46,125400.0
2008-06-18 09:30:00,119.07,119.31,117.46,117.55,80100.0,119.07,119.31,117.46,117.55,80100.0
2008-06-18 10:00:00,117.51,118.1,117.5,118.01,55300.0,117.51,118.1,117.5,118.01,55300.0
2008-06-18 10:30:00,118.01,118.49,117.92,118.0,53300.0,118.01,118.49,117.92,118.0,53300.0
2008-06-18 11:00:00,117.98,118.11,117.89,118.01,63500.0,117.98,118.11,117.89,118.01,63500.0
2008-06-18 11:30:00,117.97,118.89,117.93,118.74,40800.0,117.97,118.89,117.93,118.74,40800.0
2008-06-18 12:00:00,118.78,118.8,118.24,118.38,46100.0,118.78,118.8,118.24,118.38,46100.0
2008-06-18 12:30:00,118.42,118.83,118.03,118.18,37800.0,118.42,118.83,118.03,118.18,37800.0
2008-06-18 13:00:00,118.11,118.12,117.49,117.54,41700.0,118.11,118.12,117.49,117.54,41700.0
2008-06-18 13:30:00,117.51,117.78,117.26,117.27,33100.0,117.51,117.78,117.26,117.27,33100.0
2008-06-18 14:00:00,117.31,117.68,117.03,117.11,42600.0,117.31,117.68,117.03,117.11,42600.0
2008-06-18 14:30:00,117.19,117.86,117.1,117.72,41500.0,117.19,117.86,117.1,117.72,41500.0
2008-06-18 15:00:00,117.74,118.22,117.53,117.92,60200.0,117.74,118.22,117.53,117.92,60200.0
2008-06-18 15:30:00,117.88,118.03,117.56,117.64,136500.0,117.88,118.03,117.56,117.64,136500.0
2008-06-19 09:30:00,118.06,119.16,118.0,118.95,71200.0,118.06,119.16,118.0,118.95,71200.0
2008-06-19 10:00:00,118.95,119.06,118.69,118.71,47400.0,118.95,119.06,118.69,118.71,47400.0
2008-06-19 10:30:00,118.79,118.97,118.53,118.74,39800.0,118.79,118.97,118.53,118.74,39800.0
2008-06-19 11:00:00,118.83,118.9,117.82,118.17,70100.0,118.83,118.9,117.82,118.17,70100.0
2008-06-19 11:30:00,118.29,118.63,118.06,118.11,42700.0,118.29,118.63,118.06,118.11,42700.0
2008-06-19 12:00:00,118.11,119.06,118.11,118.44,51900.0,118.11,119.06,118.11,118.44,51900.0
2008-06-19 12:30:00,118.48,118.73,117.84,117.89,27100.0,118.48,118.73,117.84,117.89,27100.0
2008-06-19 13:00:00,117.9,118.07,117.77,117.96,46700.0,117.9,118.07,117.77,117.96,46700.0
2008-06-19 13:30:00,117.95,118.15,117.63,117.77,40500.0,117.95,118.15,117.63,117.77,40500.0
2008-06-19 14:00:00,117.69,117.95,117.21,117.9,53400.0,117.69,117.95,117.21,117.9,53400.0
2008-06-19 14:30:00,117.97,118.4,117.82,118.39,56200.0,117.97,118.4,117.82,118.39,56200.0
2008-06-19 15:00:00,118.38,118.87,118.25,118.43,55400.0,118.38,118.87,118.25,118.43,55400.0
2008-06-19 15:30:00,118.37,118.96,118.25,118.75,110900.0,118.37,118.96,118.25,118.75,110900.0
2008-06-20 09:30:00,118.22,118.22,116.0,116.15,87000.0,118.22,118.22,116.0,116.15,87000.0
2008-06-20 10:00:00,116.19,116.19,115.13,115.46,47600.0,116.19,116.19,115.13,115.46,47600.0
2008-06-20 10:30:00,115.5,115.73,115.1,115.64,38200.0,115.5,115.73,115.1,115.64,38200.0
2008-06-20 11:00:00,115.67,115.81,115.38,115.7,17400.0,115.67,115.81,115.38,115.7,17400.0
2008-06-20 11:30:00,115.62,116.31,115.58,116.29,47100.0,115.62,116.31,115.58,116.29,47100.0
2008-06-20 12:00:00,116.31,116.35,115.94,116.01,15800.0,116.31,116.35,115.94,116.01,15800.0
2008-06-20 12:30:00,115.97,116.29,115.93,116.16,13800.0,115.97,116.29,115.93,116.16,13800.0
2008-06-20 13:00:00,116.16,116.16,115.11,115.19,20200.0,116.16,116.16,115.11,115.19,20200.0
2008-06-20 13:30:00,115.16,115.47,114.86,115.33,39300.0,115.16,115.47,114.86,115.33,39300.0
2008-06-20 14:00:00,115.44,115.44,115.01,115.11,50400.0,115.44,115.44,115.01,115.11,50400.0
2008-06-20 14:30:00,115.17,115.17,114.44,114.44,34600.0,115.17,115.17,114.44,114.44,34600.0
2008-06-20 15:00:00,114.53,115.56,114.35,115.03,84400.0,114.53,115.56,114.35,115.03,84400.0
2008-06-20 15:30:00,115.03,115.19,114.86,115.04,106000.0,115.03,115.19,114.86,115.04,106000.0
2008-06-23 09:30:00,114.89,115.8,114.03,114.25,49900.0,114.89,115.8,114.03,114.25,49900.0
2008-06-23 10:00:00,114.3,114.5,114.04,114.29,69900.0,114.3,114.5,114.04,114.29,69900.0
2008-06-23 10:30:00,114.29,114.68,114.29,114.37,55500.0,114.29,114.68,114.29,114.37,55500.0
2008-06-23 11:00:00,114.44,114.52,113.8,113.9,36600.0,114.44,114.52,113.8,113.9,36600.0
2008-06-23 11:30:00,113.9,113.92,113.22,113.5,37100.0,113.9,113.92,113.22,113.5,37100.0
2008-06-23 12:00:00,113.5,113.6,112.51,112.51,45200.0,113.5,113.6,112.51,112.51,45200.0
2008-06-23 12:30:00,112.5,112.64,112.06,112.19,54600.0,112.5,112.64,112.06,112.19,54600.0
2008-06-23 13:00:00,112.19,112.6,112.13,112.48,49700.0,112.19,112.6,112.13,112.48,49700.0
2008-06-23 13:30:00,112.47,112.84,112.35,112.74,44000.0,112.47,112.84,112.35,112.74,44000.0
2008-06-23 14:00:00,112.74,112.74,112.14,112.16,41600.0,112.74,112.74,112.14,112.16,41600.0
2008-06-23 14:30:00,112.16,112.19,111.57,111.58,41300.0,112.16,112.19,111.57,111.58,41300.0
2008-06-23 15:00:00,111.65,112.25,111.6,112.16,65400.0,111.65,112.25,111.6,112.16,65400.0
2008-06-23 15:30:00,112.12,112.4,112.08,112.37,87900.0,112.12,112.4,112.08,112.37,87900.0
2008-06-24 09:30:00,111.51,111.71,110.65,110.81,63600.0,111.51,111.71,110.65,110.81,63600.0
2008-06-24 10:00:00,110.71,111.17,110.39,111.06,94000.0,110.71,111.17,110.39,111.06,94000.0
2008-06-24 10:30:00,111.08,112.47,111.01,112.47,83000.0,111.08,112.47,111.01,112.47,83000.0
2008-06-24 11:00:00,112.47,114.04,112.4,113.85,101900.0,112.47,114.04,112.4,113.85,101900.0
2008-06-24 11:30:00,113.83,113.88,113.19,113.67,83900.0,113.83,113.88,113.19,113.67,83900.0
2008-06-24 12:00:00,113.67,114.09,113.45,114.03,33800.0,113.67,114.09,113.45,114.03,33800.0
2008-06-24 12:30:00,114.03,114.08,113.34,113.38,42600.0,114.03,114.08,113.34,113.38,42600.0
2008-06-24 13:00:00,113.38,113.66,113.22,113.28,36500.0,113.38,113.66,113.22,113.28,36500.0
2008-06-24 13:30:00,113.21,113.28,112.57,112.65,79600.0,113.21,113.28,112.57,112.65,79600.0
2008-06-24 14:00:00,112.64,113.2,112.62,112.64,116000.0,112.64,113.2,112.62,112.64,116000.0
2008-06-24 14:30:00,112.69,112.75,112.24,112.5,62100.0,112.69,112.75,112.24,112.5,62100.0
2008-06-24 15:00:00,112.5,112.5,111.57,111.86,143500.0,112.5,112.5,111.57,111.86,143500.0
2008-06-24 15:30:00,111.87,112.59,111.86,111.96,126100.0,111.87,112.59,111.86,111.96,126100.0
2008-06-25 09:30:00,112.15,114.0,111.98,114.0,106200.0,112.15,114.0,111.98,114.0,106200.0
2008-06-25 10:00:00,114.0,114.25,113.77,114.19,71400.0,114.0,114.25,113.77,114.19,71400.0
2008-06-25 10:30:00,114.2,115.27,114.09,115.0,172900.0,114.2,115.27,114.09,115.0,172900.0
2008-06-25 11:00:00,115.0,115.59,114.81,115.42,112200.0,115.0,115.59,114.81,115.42,112200.0
2008-06-25 11:30:00,115.4,115.65,114.62,114.62,81900.0,115.4,115.65,114.62,114.62,81900.0
2008-06-25 12:00:00,114.6,114.64,113.89,114.06,42500.0,114.6,114.64,113.89,114.06,42500.0
2008-06-25 12:30:00,114.06,114.1,113.44,113.86,56500.0,114.06,114.1,113.44,113.86,56500.0
2008-06-25 13:00:00,113.9,113.9,113.32,113.36,47600.0,113.9,113.9,113.32,113.36,47600.0
2008-06-25 13:30:00,113.32,113.44,113.05,113.05,37900.0,113.32,113.44,113.05,113.05,37900.0
2008-06-25 14:00:00,113.16,113.71,112.71,112.8,112200.0,113.16,113.71,112.71,112.8,112200.0
2008-06-25 14:30:00,112.71,113.0,112.0,112.82,143000.0,112.71,113.0,112.0,112.82,143000.0
2008-06-25 15:00:00,112.92,113.68,111.83,112.16,146400.0,112.92,113.68,111.83,112.16,146400.0
2008-06-25 15:30:00,112.16,112.17,111.29,111.74,176900.0,112.16,112.17,111.29,111.74,176900.0
2008-06-26 09:30:00,112.65,116.34,110.99,111.78,308100.0,112.65,116.34,110.99,111.78,308100.0
2008-06-26 10:00:00,111.76,113.5,111.48,113.28,113400.0,111.76,113.5,111.48,113.28,113400.0
2008-06-26 10:30:00,113.35,113.91,113.19,113.57,137700.0,113.35,113.91,113.19,113.57,137700.0
2008-06-26 11:00:00,113.57,115.17,113.41,115.17,143800.0,113.57,115.17,113.41,115.17,143800.0
2008-06-26 11:30:00,115.1,115.7,114.8,115.7,108800.0,115.1,115.7,114.8,115.7,108800.0
2008-06-26 12:00:00,115.67,116.66,115.44,116.56,102900.0,115.67,116.66,115.44,116.56,102900.0
2008-06-26 12:30:00,116.52,116.87,116.05,116.4,145200.0,116.52,116.87,116.05,116.4,145200.0
2008-06-26 13:00:00,116.49,116.91,116.29,116.31,81000.0,116.49,116.91,116.29,116.31,81000.0
2008-06-26 13:30:00,116.25,116.53,115.89,116.09,68500.0,116.25,116.53,115.89,116.09,68500.0
2008-06-26 14:00:00,116.02,116.46,115.62,115.74,98800.0,116.02,116.46,115.62,115.74,98800.0
2008-06-26 14:30:00,115.75,115.85,114.48,114.84,163100.0,115.75,115.85,114.48,114.84,163100.0
2008-06-26 15:00:00,114.84,115.44,114.8,115.17,160000.0,114.84,115.44,114.8,115.17,160000.0
2008-06-26 15:30:00,115.14,115.2,114.43,114.5,165800.0,115.14,115.2,114.43,114.5,165800.0
2008-06-27 09:30:00,115.28,119.2,115.28,118.11,197800.0,115.28,119.2,115.28,118.11,197800.0
2008-06-27 10:00:00,118.14,119.39,117.9,118.1,279900.0,118.14,119.39,117.9,118.1,279900.0
2008-06-27 10:30:00,118.07,119.5,118.06,118.97,408300.0,118.07,119.5,118.06,118.97,408300.0
2008-06-27 11:00:00,118.9,119.08,118.6,118.74,111400.0,118.9,119.08,118.6,118.74,111400.0
2008-06-27 11:30:00,118.73,119.28,118.51,118.98,95600.0,118.73,119.28,118.51,118.98,95600.0
2008-06-27 12:00:00,118.99,119.12,118.6,118.95,62100.0,118.99,119.12,118.6,118.95,62100.0
2008-06-27 12:30:00,118.96,119.98,118.84,119.84,100000.0,118.96,119.98,118.84,119.84,100000.0
2008-06-27 13:00:00,119.84,120.22,119.75,119.8,93500.0,119.84,120.22,119.75,119.8,93500.0
2008-06-27 13:30:00,119.75,120.04,119.15,119.99,97500.0,119.75,120.04,119.15,119.99,97500.0
2008-06-27 14:00:00,119.91,120.97,119.5,120.89,152100.0,119.91,120.97,119.5,120.89,152100.0
2008-06-27 14:30:00,120.88,121.41,120.31,120.7,103600.0,120.88,121.41,120.31,120.7,103600.0
2008-06-27 15:00:00,120.67,121.11,120.35,120.95,104900.0,120.67,121.11,120.35,120.95,104900.0
2008-06-27 15:30:00,120.92,121.38,120.19,120.3,204400.0,120.92,121.38,120.19,120.3,204400.0
2008-06-30 09:30:00,121.7,124.1,120.37,121.06,128300.0,121.7,124.1,120.37,121.06,128300.0
2008-06-30 10:00:00,121.05,123.02,120.97,122.15,170500.0,121.05,123.02,120.97,122.15,170500.0
2008-06-30 10:30:00,122.05,122.19,120.95,122.07,131400.0,122.05,122.19,120.95,122.07,131400.0
2008-06-30 11:00:00,122.04,124.16,121.81,124.13,102200.0,122.04,124.16,121.81,124.13,102200.0
2008-06-30 11:30:00,124.08,124.19,123.28,123.9,115200.0,124.08,124.19,123.28,123.9,115200.0
2008-06-30 12:00:00,123.94,124.51,123.5,124.51,84600.0,123.94,124.51,123.5,124.51,84600.0
2008-06-30 12:30:00,124.5,124.5,123.43,123.43,68500.0,124.5,124.5,123.43,123.43,68500.0
2008-06-30 13:00:00,123.42,123.83,122.96,123.05,78200.0,123.42,123.83,122.96,123.05,78200.0
2008-06-30 13:30:00,123.0,123.36,122.33,122.5,82700.0,123.0,123.36,122.33,122.5,82700.0
2008-06-30 14:00:00,122.5,122.72,122.3,122.49,85500.0,122.5,122.72,122.3,122.49,85500.0
2008-06-30 14:30:00,122.47,122.48,122.21,122.28,111300.0,122.47,122.48,122.21,122.28,111300.0
2008-06-30 15:00:00,122.25,122.32,122.1,122.23,147300.0,122.25,122.32,122.1,122.23,147300.0
2008-06-30 15:30:00,122.21,122.48,120.67,120.95,239000.0,122.21,122.48,120.67,120.95,239000.0
2008-07-01 09:30:00,118.69,119.53,118.24,118.92,122200.0,118.69,119.53,118.24,118.92,122200.0
2008-07-01 10:00:00,118.93,120.47,118.92,119.97,86600.0,118.93,120.47,118.92,119.97,86600.0
2008-07-01 10:30:00,120.01,120.85,120.01,120.72,82100.0,120.01,120.85,120.01,120.72,82100.0
2008-07-01 11:00:00,120.69,120.78,120.25,120.69,64300.0,120.69,120.78,120.25,120.69,64300.0
2008-07-01 11:30:00,120.69,120.81,119.67,119.84,75000.0,120.69,120.81,119.67,119.84,75000.0
2008-07-01 12:00:00,119.83,119.88,118.01,118.27,100900.0,119.83,119.88,118.01,118.27,100900.0
2008-07-01 12:30:00,118.27,119.38,118.27,119.07,86600.0,118.27,119.38,118.27,119.07,86600.0
2008-07-01 13:00:00,119.09,119.62,118.72,119.47,64700.0,119.09,119.62,118.72,119.47,64700.0
2008-07-01 13:30:00,119.44,120.49,119.2,120.41,68700.0,119.44,120.49,119.2,120.41,68700.0
2008-07-01 14:00:00,120.4,121.46,120.39,121.08,113000.0,120.4,121.46,120.39,121.08,113000.0
2008-07-01 14:30:00,121.06,122.16,120.98,121.62,63500.0,121.06,122.16,120.98,121.62,63500.0
2008-07-01 15:00:00,121.62,121.77,121.15,121.44,83200.0,121.62,121.77,121.15,121.44,83200.0
2008-07-01 15:30:00,121.4,121.97,121.17,121.72,97600.0,121.4,121.97,121.17,121.72,97600.0
2008-07-02 09:30:00,122.24,122.33,120.6,121.18,63900.0,122.24,122.33,120.6,121.18,63900.0
2008-07-02 10:00:00,121.19,121.37,120.56,121.02,83200.0,121.19,121.37,120.56,121.02,83200.0
2008-07-02 10:30:00,121.0,122.34,120.56,121.98,121000.0,121.0,122.34,120.56,121.98,121000.0
2008-07-02 11:00:00,121.99,122.0,120.64,120.93,80800.0,121.99,122.0,120.64,120.93,80800.0
2008-07-02 11:30:00,120.93,120.94,119.73,119.78,59900.0,120.93,120.94,119.73,119.78,59900.0
2008-07-02 12:00:00,119.79,120.62,119.79,119.92,39000.0,119.79,120.62,119.79,119.92,39000.0
2008-07-02 12:30:00,119.92,120.14,119.77,120.1,42100.0,119.92,120.14,119.77,120.1,42100.0
2008-07-02 13:00:00,120.06,120.41,119.93,120.34,39600.0,120.06,120.41,119.93,120.34,39600.0
2008-07-02 13:30:00,120.35,120.98,120.19,120.98,60600.0,120.35,120.98,120.19,120.98,60600.0
2008-07-02 14:00:00,120.92,121.13,119.82,119.82,86700.0,120.92,121.13,119.82,119.82,86700.0
2008-07-02 14:30:00,119.8,120.31,119.37,119.45,92700.0,119.8,120.31,119.37,119.45,92700.0
2008-07-02 15:00:00,119.46,119.56,119.16,119.24,98100.0,119.46,119.56,119.16,119.24,98100.0
2008-07-02 15:30:00,119.24,119.3,118.46,118.62,171900.0,119.24,119.3,118.46,118.62,171900.0
2008-07-03 09:30:00,119.2,120.35,118.66,119.96,129300.0,119.2,120.35,118.66,119.96,129300.0
2008-07-03 10:00:00,119.9,121.2,119.32,120.86,164800.0,119.9,121.2,119.32,120.86,164800.0
2008-07-03 10:30:00,120.86,121.77,120.81,120.82,87900.0,120.86,121.77,120.81,120.82,87900.0
2008-07-03 11:00:00,120.84,121.18,120.42,121.02,90700.0,120.84,121.18,120.42,121.02,90700.0
2008-07-03 11:30:00,121.05,121.69,120.43,120.94,66200.0,121.05,121.69,120.43,120.94,66200.0
2008-07-03 12:00:00,120.93,121.0,120.08,120.58,51400.0,120.93,121.0,120.08,120.58,51400.0
2008-07-03 12:30:00,120.58,120.59,119.47,120.07,83100.0,120.58,120.59,119.47,120.07,83100.0
2008-07-07 09:30:00,120.84,121.85,120.65,121.19,71500.0,120.84,121.85,120.65,121.19,71500.0
2008-07-07 10:00:00,121.12,121.2,120.14,120.49,42300.0,121.12,121.2,120.14,120.49,42300.0
2008-07-07 10:30:00,120.55,121.43,120.48,120.95,32300.0,120.55,121.43,120.48,120.95,32300.0
2008-07-07 11:00:00,120.97,121.03,120.4,120.55,50300.0,120.97,121.03,120.4,120.55,50300.0
2008-07-07 11:30:00,120.53,120.73,119.75,120.51,60300.0,120.53,120.73,119.75,120.51,60300.0
2008-07-07 12:00:00,120.51,120.56,118.77,118.77,59200.0,120.51,120.56,118.77,118.77,59200.0
2008-07-07 12:30:00,118.81,119.39,118.47,118.55,76800.0,118.81,119.39,118.47,118.55,76800.0
2008-07-07 13:00:00,118.58,118.84,118.0,118.64,64500.0,118.58,118.84,118.0,118.64,64500.0
2008-07-07 13:30:00,118.64,118.92,118.11,118.36,96300.0,118.64,118.92,118.11,118.36,96300.0
2008-07-07 14:00:00,118.38,118.94,118.05,118.55,93500.0,118.38,118.94,118.05,118.55,93500.0
2008-07-07 14:30:00,118.59,118.81,118.05,118.68,61500.0,118.59,118.81,118.05,118.68,61500.0
2008-07-07 15:00:00,118.71,120.16,118.67,120.04,82200.0,118.71,120.16,118.67,120.04,82200.0
2008-07-07 15:30:00,120.09,120.54,119.25,119.4,111600.0,120.09,120.54,119.25,119.4,111600.0
2008-07-08 09:30:00,119.8,120.91,119.2,119.89,122600.0,119.8,120.91,119.2,119.89,122600.0
2008-07-08 10:00:00,119.84,120.08,119.36,119.81,138900.0,119.84,120.08,119.36,119.81,138900.0
2008-07-08 10:30:00,119.82,120.0,118.98,119.58,90200.0,119.82,120.0,118.98,119.58,90200.0
2008-07-08 11:00:00,119.6,120.71,119.4,120.45,66700.0,119.6,120.71,119.4,120.45,66700.0
2008-07-08 11:30:00,120.38,120.43,119.4,119.58,52100.0,120.38,120.43,119.4,119.58,52100.0
2008-07-08 12:00:00,119.64,120.32,119.45,120.24,62700.0,119.64,120.32,119.45,120.24,62700.0
2008-07-08 12:30:00,120.29,120.4,119.41,119.71,47900.0,120.29,120.4,119.41,119.71,47900.0
2008-07-08 13:00:00,119.67,119.9,119.43,119.63,75700.0,119.67,119.9,119.43,119.63,75700.0
2008-07-08 13:30:00,119.62,119.87,118.72,119.08,111000.0,119.62,119.87,118.72,119.08,111000.0
2008-07-08 14:00:00,119.08,119.98,119.0,119.98,48100.0,119.08,119.98,119.0,119.98,48100.0
2008-07-08 14:30:00,119.92,121.4,119.87,121.37,87000.0,119.92,121.4,119.87,121.37,87000.0
2008-07-08 15:00:00,121.34,122.0,121.15,122.0,90200.0,121.34,122.0,121.15,122.0,90200.0
2008-07-08 15:30:00,122.01,122.44,121.32,122.08,123100.0,122.01,122.44,121.32,122.08,123100.0
2008-07-09 09:30:00,122.0,122.79,120.84,121.59,97100.0,122.0,122.79,120.84,121.59,97100.0
2008-07-09 10:00:00,121.6,121.69,121.0,121.59,71800.0,121.6,121.69,121.0,121.59,71800.0
2008-07-09 10:30:00,121.6,121.69,120.94,121.29,85800.0,121.6,121.69,120.94,121.29,85800.0
2008-07-09 11:00:00,121.3,122.1,121.18,122.1,65600.0,121.3,122.1,121.18,122.1,65600.0
2008-07-09 11:30:00,122.07,122.31,121.57,122.26,55600.0,122.07,122.31,121.57,122.26,55600.0
2008-07-09 12:00:00,122.17,122.89,121.78,122.74,45900.0,122.17,122.89,121.78,122.74,45900.0
2008-07-09 12:30:00,122.76,122.89,121.9,122.24,41000.0,122.76,122.89,121.9,122.24,41000.0
2008-07-09 13:00:00,122.25,122.46,121.85,122.28,42400.0,122.25,122.46,121.85,122.28,42400.0
2008-07-09 13:30:00,122.33,122.77,122.17,122.72,43500.0,122.33,122.77,122.17,122.72,43500.0
2008-07-09 14:00:00,122.73,123.04,122.16,122.84,76700.0,122.73,123.04,122.16,122.84,76700.0
2008-07-09 14:30:00,122.85,122.89,121.88,121.88,53700.0,122.85,122.89,121.88,121.88,53700.0
2008-07-09 15:00:00,121.86,122.27,121.55,122.0,75400.0,121.86,122.27,121.55,122.0,75400.0
2008-07-09 15:30:00,122.04,122.45,121.12,121.33,163500.0,122.04,122.45,121.12,121.33,163500.0
2008-07-10 09:30:00,121.1,123.73,120.81,121.65,95300.0,121.1,123.73,120.81,121.65,95300.0
2008-07-10 10:00:00,121.53,122.04,120.81,121.83,87500.0,121.53,122.04,120.81,121.83,87500.0
2008-07-10 10:30:00,121.68,121.9,120.66,120.85,75300.0,121.68,121.9,120.66,120.85,75300.0
2008-07-10 11:00:00,120.75,121.47,120.0,120.42,63000.0,120.75,121.47,120.0,120.42,63000.0
2008-07-10 11:30:00,120.48,121.44,120.48,121.37,46800.0,120.48,121.44,120.48,121.37,46800.0
2008-07-10 12:00:00,121.37,122.11,121.37,121.76,40500.0,121.37,122.11,121.37,121.76,40500.0
2008-07-10 12:30:00,121.74,121.94,121.19,121.25,32700.0,121.74,121.94,121.19,121.25,32700.0
2008-07-10 13:00:00,121.37,121.92,121.35,121.74,48900.0,121.37,121.92,121.35,121.74,48900.0
2008-07-10 13:30:00,121.74,122.25,121.7,121.7,57300.0,121.74,122.25,121.7,121.7,57300.0
2008-07-10 14:00:00,121.65,121.84,120.15,120.45,71200.0,121.65,121.84,120.15,120.45,71200.0
2008-07-10 14:30:00,120.51,120.85,119.63,119.85,62800.0,120.51,120.85,119.63,119.85,62800.0
2008-07-10 15:00:00,119.77,120.63,119.66,120.16,81600.0,119.77,120.63,119.66,120.16,81600.0
2008-07-10 15:30:00,120.2,120.52,119.59,120.16,112900.0,120.2,120.52,119.59,120.16,112900.0
2008-07-11 09:30:00,118.53,119.4,116.13,116.83,203600.0,118.53,119.4,116.13,116.83,203600.0
2008-07-11 10:00:00,116.9,117.35,116.11,116.84,106600.0,116.9,117.35,116.11,116.84,106600.0
2008-07-11 10:30:00,116.83,117.44,116.53,116.89,53200.0,116.83,117.44,116.53,116.89,53200.0
2008-07-11 11:00:00,116.79,117.35,116.78,117.28,33400.0,116.79,117.35,116.78,117.28,33400.0
2008-07-11 11:30:00,117.23,117.79,116.6,117.28,60600.0,117.23,117.79,116.6,117.28,60600.0
2008-07-11 12:00:00,117.38,117.53,116.59,116.65,46700.0,117.38,117.53,116.59,116.65,46700.0
2008-07-11 12:30:00,116.71,116.96,116.35,116.44,43400.0,116.71,116.96,116.35,116.44,43400.0
2008-07-11 13:00:00,116.44,116.49,116.11,116.35,51800.0,116.44,116.49,116.11,116.35,51800.0
2008-07-11 13:30:00,116.31,117.18,116.16,117.02,61500.0,116.31,117.18,116.16,117.02,61500.0
2008-07-11 14:00:00,117.02,118.28,116.88,117.26,87400.0,117.02,118.28,116.88,117.26,87400.0
2008-07-11 14:30:00,117.32,119.24,117.32,119.01,85900.0,117.32,119.24,117.32,119.01,85900.0
2008-07-11 15:00:00,119.12,120.15,118.17,118.25,104800.0,119.12,120.15,118.17,118.25,104800.0
2008-07-11 15:30:00,118.25,118.27,117.32,117.69,127000.0,118.25,118.27,117.32,117.69,127000.0
2008-07-14 09:30:00,119.29,120.13,117.55,117.84,84400.0,119.29,120.13,117.55,117.84,84400.0
2008-07-14 10:00:00,117.75,118.8,116.62,117.45,79900.0,117.75,118.8,116.62,117.45,79900.0
2008-07-14 10:30:00,117.49,118.02,116.82,117.89,70800.0,117.49,118.02,116.82,117.89,70800.0
2008-07-14 11:00:00,117.9,118.6,117.41,118.59,45800.0,117.9,118.6,117.41,118.59,45800.0
2008-07-14 11:30:00,118.55,118.66,117.05,117.77,40200.0,118.55,118.66,117.05,117.77,40200.0
2008-07-14 12:00:00,117.85,118.1,117.22,117.51,40700.0,117.85,118.1,117.22,117.51,40700.0
2008-07-14 12:30:00,117.58,118.0,117.25,117.44,33700.0,117.58,118.0,117.25,117.44,33700.0
2008-07-14 13:00:00,117.44,117.8,117.15,117.63,32900.0,117.44,117.8,117.15,117.63,32900.0
2008-07-14 13:30:00,117.69,118.09,117.19,117.64,35400.0,117.69,118.09,117.19,117.64,35400.0
2008-07-14 14:00:00,117.64,117.83,117.26,117.63,23200.0,117.64,117.83,117.26,117.63,23200.0
2008-07-14 14:30:00,117.64,117.78,117.12,117.15,38100.0,117.64,117.78,117.12,117.15,38100.0
2008-07-14 15:00:00,117.2,118.4,117.04,118.11,44500.0,117.2,118.4,117.04,118.11,44500.0
2008-07-14 15:30:00,118.18,118.8,117.49,117.58,77400.0,118.18,118.8,117.49,117.58,77400.0
2008-07-15 09:30:00,117.04,117.2,115.08,115.37,98800.0,117.04,117.2,115.08,115.37,98800.0
2008-07-15 10:00:00,115.26,115.26,113.27,113.6,134400.0,115.26,115.26,113.27,113.6,134400.0
2008-07-15 10:30:00,113.55,113.6,112.78,113.13,141300.0,113.55,113.6,112.78,113.13,141300.0
2008-07-15 11:00:00,113.13,114.7,112.97,113.76,192700.0,113.13,114.7,112.97,113.76,192700.0
2008-07-15 11:30:00,113.77,113.89,113.15,113.55,106100.0,113.77,113.89,113.15,113.55,106100.0
2008-07-15 12:00:00,113.51,115.24,113.44,114.87,102300.0,113.51,115.24,113.44,114.87,102300.0
2008-07-15 12:30:00,114.86,115.58,114.67,115.58,50600.0,114.86,115.58,114.67,115.58,50600.0
2008-07-15 13:00:00,115.58,115.83,114.61,114.69,82200.0,115.58,115.83,114.61,114.69,82200.0
2008-07-15 13:30:00,114.62,115.61,114.32,115.38,59400.0,114.62,115.61,114.32,115.38,59400.0
2008-07-15 14:00:00,115.36,115.66,114.79,115.24,58500.0,115.36,115.66,114.79,115.24,58500.0
2008-07-15 14:30:00,115.25,115.97,115.21,115.73,57500.0,115.25,115.97,115.21,115.73,57500.0
2008-07-15 15:00:00,115.72,116.24,115.69,115.74,98700.0,115.72,116.24,115.69,115.74,98700.0
2008-07-15 15:30:00,115.74,115.94,115.07,115.15,148700.0,115.74,115.94,115.07,115.15,148700.0
2008-07-16 09:30:00,115.1,117.58,115.1,117.19,117800.0,115.1,117.58,115.1,117.19,117800.0
2008-07-16 10:00:00,117.17,117.35,115.21,115.82,64000.0,117.17,117.35,115.21,115.82,64000.0
2008-07-16 10:30:00,115.85,118.66,115.84,118.56,106600.0,115.85,118.66,115.84,118.56,106600.0
2008-07-16 11:00:00,118.57,119.58,118.57,118.83,67400.0,118.57,119.58,118.57,118.83,67400.0
2008-07-16 11:30:00,118.84,119.15,118.24,118.74,45200.0,118.84,119.15,118.24,118.74,45200.0
2008-07-16 12:00:00,118.69,119.62,118.43,119.62,72000.0,118.69,119.62,118.43,119.62,72000.0
2008-07-16 12:30:00,119.6,119.87,119.45,119.8,62600.0,119.6,119.87,119.45,119.8,62600.0
2008-07-16 13:00:00,119.74,120.4,119.68,120.32,74100.0,119.74,120.4,119.68,120.32,74100.0
2008-07-16 13:30:00,120.34,120.43,119.74,120.01,97100.0,120.34,120.43,119.74,120.01,97100.0
2008-07-16 14:00:00,119.97,120.44,119.35,120.06,75000.0,119.97,120.44,119.35,120.06,75000.0
2008-07-16 14:30:00,120.09,120.43,119.74,119.87,61600.0,120.09,120.43,119.74,119.87,61600.0
2008-07-16 15:00:00,119.92,120.32,119.73,120.07,59700.0,119.92,120.32,119.73,120.07,59700.0
2008-07-16 15:30:00,120.09,120.13,119.55,119.72,91100.0,120.09,120.13,119.55,119.72,91100.0
2008-07-17 09:30:00,120.4,121.33,119.57,119.84,145200.0,120.4,121.33,119.57,119.84,145200.0
2008-07-17 10:00:00,119.83,120.66,119.04,120.29,98000.0,119.83,120.66,119.04,120.29,98000.0
2008-07-17 10:30:00,120.25,121.1,119.89,120.03,81200.0,120.25,121.1,119.89,120.03,81200.0
2008-07-17 11:00:00,120.0,120.4,119.01,120.38,62000.0,120.0,120.4,119.01,120.38,62000.0
2008-07-17 11:30:00,120.39,122.37,120.17,122.17,124400.0,120.39,122.37,120.17,122.17,124400.0
2008-07-17 12:00:00,122.14,122.26,121.7,121.86,66600.0,122.14,122.26,121.7,121.86,66600.0
2008-07-17 12:30:00,121.77,122.84,121.26,122.73,49100.0,121.77,122.84,121.26,122.73,49100.0
2008-07-17 13:00:00,122.72,124.5,122.23,123.54,108900.0,122.72,124.5,122.23,123.54,108900.0
2008-07-17 13:30:00,123.45,125.12,123.42,124.9,174800.0,123.45,125.12,123.42,124.9,174800.0
2008-07-17 14:00:00,124.91,125.57,124.58,125.54,69900.0,124.91,125.57,124.58,125.54,69900.0
2008-07-17 14:30:00,125.53,125.59,125.0,125.0,75700.0,125.53,125.59,125.0,125.0,75700.0
2008-07-17 15:00:00,124.97,125.27,124.73,124.87,113800.0,124.97,125.27,124.73,124.87,113800.0
2008-07-17 15:30:00,124.85,124.96,124.24,124.82,101700.0,124.85,124.96,124.24,124.82,101700.0
2008-07-18 09:30:00,126.58,126.58,123.61,124.31,248800.0,126.58,126.58,123.61,124.31,248800.0
2008-07-18 10:00:00,124.2,125.05,123.7,124.71,78700.0,124.2,125.05,123.7,124.71,78700.0
2008-07-18 10:30:00,124.8,126.13,124.42,125.86,101400.0,124.8,126.13,124.42,125.86,101400.0
2008-07-18 11:00:00,125.97,126.57,125.42,126.0,71000.0,125.97,126.57,125.42,126.0,71000.0
2008-07-18 11:30:00,125.98,126.07,125.03,125.37,64000.0,125.98,126.07,125.03,125.37,64000.0
2008-07-18 12:00:00,125.29,125.86,124.82,125.1,54500.0,125.29,125.86,124.82,125.1,54500.0
2008-07-18 12:30:00,125.01,125.21,124.85,124.86,55500.0,125.01,125.21,124.85,124.86,55500.0
2008-07-18 13:00:00,124.91,125.58,124.84,125.46,60200.0,124.91,125.58,124.84,125.46,60200.0
2008-07-18 13:30:00,125.45,126.0,125.21,125.56,54700.0,125.45,126.0,125.21,125.56,54700.0
2008-07-18 14:00:00,125.56,126.24,125.45,125.7,60600.0,125.56,126.24,125.45,125.7,60600.0
2008-07-18 14:30:00,125.77,126.0,125.32,125.89,48700.0,125.77,126.0,125.32,125.89,48700.0
2008-07-18 15:00:00,125.88,126.22,125.65,126.11,77200.0,125.88,126.22,125.65,126.11,77200.0
2008-07-18 15:30:00,126.17,126.4,125.9,126.02,113500.0,126.17,126.4,125.9,126.02,113500.0
2008-07-21 09:30:00,126.32,126.97,125.5,125.91,63300.0,126.32,126.97,125.5,125.91,63300.0
2008-07-21 10:00:00,125.91,126.15,123.91,124.42,127300.0,125.91,126.15,123.91,124.42,127300.0
2008-07-21 10:30:00,124.43,124.91,123.95,124.51,82800.0,124.43,124.91,123.95,124.51,82800.0
2008-07-21 11:00:00,124.29,124.95,124.0,124.69,68600.0,124.29,124.95,124.0,124.69,68600.0
2008-07-21 11:30:00,124.69,124.84,123.63,123.71,54400.0,124.69,124.84,123.63,123.71,54400.0
2008-07-21 12:00:00,123.74,124.9,123.74,124.79,61800.0,123.74,124.9,123.74,124.79,61800.0
2008-07-21 12:30:00,124.69,125.06,124.27,124.5,38400.0,124.69,125.06,124.27,124.5,38400.0
2008-07-21 13:00:00,124.5,124.96,124.41,124.7,34200.0,124.5,124.96,124.41,124.7,34200.0
2008-07-21 13:30:00,124.7,124.9,124.51,124.66,51500.0,124.7,124.9,124.51,124.66,51500.0
2008-07-21 14:00:00,124.61,124.79,124.27,124.38,35800.0,124.61,124.79,124.27,124.38,35800.0
2008-07-21 14:30:00,124.37,124.66,124.22,124.46,28100.0,124.37,124.66,124.22,124.46,28100.0
2008-07-21 15:00:00,124.47,124.69,124.19,124.67,51000.0,124.47,124.69,124.19,124.67,51000.0
2008-07-21 15:30:00,124.63,124.94,124.4,124.54,65200.0,124.63,124.94,124.4,124.54,65200.0
2008-07-22 09:30:00,123.93,125.09,123.6,124.74,71500.0,123.93,125.09,123.6,124.74,71500.0
2008-07-22 10:00:00,124.77,126.66,124.61,126.02,126700.0,124.77,126.66,124.61,126.02,126700.0
2008-07-22 10:30:00,126.02,127.0,125.95,126.38,65100.0,126.02,127.0,125.95,126.38,65100.0
2008-07-22 11:00:00,126.4,128.18,126.4,128.05,65900.0,126.4,128.18,126.4,128.05,65900.0
2008-07-22 11:30:00,128.05,128.8,127.7,128.54,89800.0,128.05,128.8,127.7,128.54,89800.0
2008-07-22 12:00:00,128.59,129.59,128.25,128.28,96600.0,128.59,129.59,128.25,128.28,96600.0
2008-07-22 12:30:00,128.28,128.45,128.01,128.31,75400.0,128.28,128.45,128.01,128.31,75400.0
2008-07-22 13:00:00,128.29,128.34,127.8,127.89,137100.0,128.29,128.34,127.8,127.89,137100.0
2008-07-22 13:30:00,127.9,128.13,127.7,127.7,41600.0,127.9,128.13,127.7,127.7,41600.0
2008-07-22 14:00:00,127.71,127.8,127.0,127.35,61000.0,127.71,127.8,127.0,127.35,61000.0
2008-07-22 14:30:00,127.44,127.81,127.2,127.43,42600.0,127.44,127.81,127.2,127.43,42600.0
2008-07-22 15:00:00,127.43,127.61,127.08,127.61,63000.0,127.43,127.61,127.08,127.61,63000.0
2008-07-22 15:30:00,127.55,128.17,127.43,128.12,106000.0,127.55,128.17,127.43,128.12,106000.0
2008-07-23 09:30:00,128.12,129.92,127.62,129.61,94500.0,128.12,129.92,127.62,129.61,94500.0
2008-07-23 10:00:00,129.53,132.95,129.53,132.73,167300.0,129.53,132.95,129.53,132.73,167300.0
2008-07-23 10:30:00,132.8,133.59,131.63,131.71,140400.0,132.8,133.59,131.63,131.71,140400.0
2008-07-23 11:00:00,131.7,132.86,130.92,132.7,140900.0,131.7,132.86,130.92,132.7,140900.0
2008-07-23 11:30:00,132.75,132.78,131.05,131.33,118900.0,132.75,132.78,131.05,131.33,118900.0
2008-07-23 12:00:00,131.29,131.83,130.55,131.01,95900.0,131.29,131.83,130.55,131.01,95900.0
2008-07-23 12:30:00,131.08,131.95,130.66,131.81,98900.0,131.08,131.95,130.66,131.81,98900.0
2008-07-23 13:00:00,131.81,132.34,131.67,131.99,95800.0,131.81,132.34,131.67,131.99,95800.0
2008-07-23 13:30:00,131.95,132.08,130.5,130.99,84900.0,131.95,132.08,130.5,130.99,84900.0
2008-07-23 14:00:00,130.93,131.9,130.83,131.0,89400.0,130.93,131.9,130.83,131.0,89400.0
2008-07-23 14:30:00,131.0,131.11,129.99,130.14,76800.0,131.0,131.11,129.99,130.14,76800.0
2008-07-23 15:00:00,130.12,130.73,130.06,130.28,75300.0,130.12,130.73,130.06,130.28,75300.0
2008-07-23 15:30:00,130.34,130.57,129.96,130.57,128500.0,130.34,130.57,129.96,130.57,128500.0
2008-07-24 09:30:00,130.76,131.97,129.28,130.47,73600.0,130.76,131.97,129.28,130.47,73600.0
2008-07-24 10:00:00,130.52,130.55,128.8,129.6,59400.0,130.52,130.55,128.8,129.6,59400.0
2008-07-24 10:30:00,129.56,131.09,129.23,130.82,74200.0,129.56,131.09,129.23,130.82,74200.0
2008-07-24 11:00:00,130.82,131.28,130.12,130.61,54300.0,130.82,131.28,130.12,130.61,54300.0
2008-07-24 11:30:00,130.44,130.9,130.16,130.77,28700.0,130.44,130.9,130.16,130.77,28700.0
2008-07-24 12:00:00,130.85,130.9,129.99,130.14,27000.0,130.85,130.9,129.99,130.14,27000.0
2008-07-24 12:30:00,130.07,130.49,129.97,130.28,37700.0,130.07,130.49,129.97,130.28,37700.0
2008-07-24 13:00:00,130.28,130.7,129.73,130.38,78100.0,130.28,130.7,129.73,130.38,78100.0
2008-07-24 13:30:00,130.32,130.46,129.9,130.03,78300.0,130.32,130.46,129.9,130.03,78300.0
2008-07-24 14:00:00,130.0,130.18,129.37,129.39,89000.0,130.0,130.18,129.37,129.39,89000.0
2008-07-24 14:30:00,129.37,129.74,128.93,129.32,58200.0,129.37,129.74,128.93,129.32,58200.0
2008-07-24 15:00:00,129.35,130.02,129.01,129.24,66000.0,129.35,130.02,129.01,129.24,66000.0
2008-07-24 15:30:00,129.31,129.7,129.0,129.09,85400.0,129.31,129.7,129.0,129.09,85400.0
2008-07-25 09:30:00,130.16,130.49,128.07,129.73,75600.0,130.16,130.49,128.07,129.73,75600.0
2008-07-25 10:00:00,129.82,130.61,129.09,129.09,59200.0,129.82,130.61,129.09,129.09,59200.0
2008-07-25 10:30:00,129.08,130.53,128.61,130.53,74400.0,129.08,130.53,128.61,130.53,74400.0
2008-07-25 11:00:00,130.64,130.76,128.88,129.58,55900.0,130.64,130.76,128.88,129.58,55900.0
2008-07-25 11:30:00,129.59,130.83,129.51,130.09,62500.0,129.59,130.83,129.51,130.09,62500.0
2008-07-25 12:00:00,130.2,130.2,128.63,129.55,43700.0,130.2,130.2,128.63,129.55,43700.0
2008-07-25 12:30:00,129.55,129.95,128.6,129.09,46000.0,129.55,129.95,128.6,129.09,46000.0
2008-07-25 13:00:00,129.14,129.69,128.15,128.36,45700.0,129.14,129.69,128.15,128.36,45700.0
2008-07-25 13:30:00,128.32,129.07,128.0,128.26,40200.0,128.32,129.07,128.0,128.26,40200.0
2008-07-25 14:00:00,128.26,128.98,128.0,128.33,41300.0,128.26,128.98,128.0,128.33,41300.0
2008-07-25 14:30:00,128.31,128.38,127.7,128.04,38700.0,128.31,128.38,127.7,128.04,38700.0
2008-07-25 15:00:00,128.02,128.28,127.51,127.55,61300.0,128.02,128.28,127.51,127.55,61300.0
2008-07-25 15:30:00,127.62,128.22,127.51,127.81,100000.0,127.62,128.22,127.51,127.81,100000.0
2008-07-28 09:30:00,127.74,128.25,126.64,127.01,75700.0,127.74,128.25,126.64,127.01,75700.0
2008-07-28 10:00:00,126.97,128.28,126.74,127.21,53400.0,126.97,128.28,126.74,127.21,53400.0
2008-07-28 10:30:00,127.21,127.35,126.01,126.23,41400.0,127.21,127.35,126.01,126.23,41400.0
2008-07-28 11:00:00,126.23,126.29,125.08,125.08,55700.0,126.23,126.29,125.08,125.08,55700.0
2008-07-28 11:30:00,125.06,125.89,124.49,125.85,51900.0,125.06,125.89,124.49,125.85,51900.0
2008-07-28 12:00:00,125.78,126.36,125.48,125.96,38000.0,125.78,126.36,125.48,125.96,38000.0
2008-07-28 12:30:00,125.9,126.16,125.26,125.28,35600.0,125.9,126.16,125.26,125.28,35600.0
2008-07-28 13:00:00,125.27,126.24,125.2,126.16,37900.0,125.27,126.24,125.2,126.16,37900.0
2008-07-28 13:30:00,126.14,126.6,125.88,126.21,35600.0,126.14,126.6,125.88,126.21,35600.0
2008-07-28 14:00:00,126.14,126.25,125.74,125.97,52200.0,126.14,126.25,125.74,125.97,52200.0
2008-07-28 14:30:00,125.95,126.38,125.95,126.26,50800.0,125.95,126.38,125.95,126.26,50800.0
2008-07-28 15:00:00,126.26,127.11,126.23,126.96,55000.0,126.26,127.11,126.23,126.96,55000.0
2008-07-28 15:30:00,126.96,127.1,126.63,126.8,80800.0,126.96,127.1,126.63,126.8,80800.0
2008-07-29 09:30:00,126.65,128.9,126.52,128.72,46200.0,126.65,128.9,126.52,128.72,46200.0
2008-07-29 10:00:00,128.86,129.86,128.8,129.17,73900.0,128.86,129.86,128.8,129.17,73900.0
2008-07-29 10:30:00,129.12,129.97,129.07,129.51,52900.0,129.12,129.97,129.07,129.51,52900.0
2008-07-29 11:00:00,129.51,129.62,128.47,129.33,40400.0,129.51,129.62,128.47,129.33,40400.0
2008-07-29 11:30:00,129.34,130.36,129.06,130.36,54100.0,129.34,130.36,129.06,130.36,54100.0
2008-07-29 12:00:00,130.32,131.21,130.29,130.88,85700.0,130.32,131.21,130.29,130.88,85700.0
2008-07-29 12:30:00,130.98,131.12,129.95,130.74,45100.0,130.98,131.12,129.95,130.74,45100.0
2008-07-29 13:00:00,130.74,131.0,130.26,131.0,34500.0,130.74,131.0,130.26,131.0,34500.0
2008-07-29 13:30:00,130.99,131.56,130.77,131.15,33800.0,130.99,131.56,130.77,131.15,33800.0
2008-07-29 14:00:00,131.14,131.15,129.88,130.66,40700.0,131.14,131.15,129.88,130.66,40700.0
2008-07-29 14:30:00,130.71,130.71,129.86,130.45,32700.0,130.71,130.71,129.86,130.45,32700.0
2008-07-29 15:00:00,130.5,131.29,130.3,131.17,53600.0,130.5,131.29,130.3,131.17,53600.0
2008-07-29 15:30:00,131.18,131.41,130.45,130.99,82400.0,131.18,131.41,130.45,130.99,82400.0
2008-07-30 09:30:00,130.91,132.87,130.91,132.28,76700.0,130.91,132.87,130.91,132.28,76700.0
2008-07-30 10:00:00,132.37,133.16,132.27,132.46,64700.0,132.37,133.16,132.27,132.46,64700.0
2008-07-30 10:30:00,132.44,133.02,130.88,131.12,93200.0,132.44,133.02,130.88,131.12,93200.0
2008-07-30 11:00:00,131.12,131.59,130.03,130.51,72000.0,131.12,131.59,130.03,130.51,72000.0
2008-07-30 11:30:00,130.51,130.63,129.54,130.12,49200.0,130.51,130.63,129.54,130.12,49200.0
2008-07-30 12:00:00,130.17,130.34,129.91,129.95,30900.0,130.17,130.34,129.91,129.95,30900.0
2008-07-30 12:30:00,129.94,130.11,128.92,129.35,31600.0,129.94,130.11,128.92,129.35,31600.0
2008-07-30 13:00:00,129.28,129.73,128.72,129.45,42400.0,129.28,129.73,128.72,129.45,42400.0
2008-07-30 13:30:00,129.43,129.56,128.9,129.15,28000.0,129.43,129.56,128.9,129.15,28000.0
2008-07-30 14:00:00,129.16,129.61,128.99,129.61,43700.0,129.16,129.61,128.99,129.61,43700.0
2008-07-30 14:30:00,129.62,130.16,129.57,130.09,61400.0,129.62,130.16,129.57,130.09,61400.0
2008-07-30 15:00:00,130.1,130.71,129.47,130.7,59900.0,130.1,130.71,129.47,130.7,59900.0
2008-07-30 15:30:00,130.71,131.44,130.51,131.13,104400.0,130.71,131.44,130.51,131.13,104400.0
2008-07-31 09:30:00,129.91,132.66,129.42,131.1,68300.0,129.91,132.66,129.42,131.1,68300.0
2008-07-31 10:00:00,131.02,132.76,131.02,132.4,66400.0,131.02,132.76,131.02,132.4,66400.0
2008-07-31 10:30:00,132.41,133.66,132.39,133.43,83400.0,132.41,133.66,132.39,133.43,83400.0
2008-07-31 11:00:00,133.4,133.4,131.96,131.96,55300.0,133.4,133.4,131.96,131.96,55300.0
2008-07-31 11:30:00,131.92,132.64,131.73,131.86,42400.0,131.92,132.64,131.73,131.86,42400.0
2008-07-31 12:00:00,131.89,132.49,131.63,132.29,51400.0,131.89,132.49,131.63,132.29,51400.0
2008-07-31 12:30:00,132.23,132.66,132.06,132.1,34500.0,132.23,132.66,132.06,132.1,34500.0
2008-07-31 13:00:00,132.18,132.53,132.04,132.24,34900.0,132.18,132.53,132.04,132.24,34900.0
2008-07-31 13:30:00,132.26,132.47,131.78,131.79,36900.0,132.26,132.47,131.78,131.79,36900.0
2008-07-31 14:00:00,131.87,132.38,131.4,131.77,38600.0,131.87,132.38,131.4,131.77,38600.0
2008-07-31 14:30:00,131.74,132.44,131.71,131.89,38600.0,131.74,132.44,131.71,131.89,38600.0
2008-07-31 15:00:00,131.89,132.19,131.29,131.44,74600.0,131.89,132.19,131.29,131.44,74600.0
2008-07-31 15:30:00,131.44,131.55,130.22,130.41,92100.0,131.44,131.55,130.22,130.41,92100.0
2008-08-01 09:30:00,129.76,131.19,129.2,130.77,58300.0,129.76,131.19,129.2,130.77,58300.0
2008-08-01 10:00:00,130.88,131.11,129.18,130.66,49500.0,130.88,131.11,129.18,130.66,49500.0
2008-08-01 10:30:00,130.76,132.01,130.59,131.96,49900.0,130.76,132.01,130.59,131.96,49900.0
2008-08-01 11:00:00,131.96,132.28,131.32,131.95,54400.0,131.96,132.28,131.32,131.95,54400.0
2008-08-01 11:30:00,131.94,132.43,131.37,131.77,50800.0,131.94,132.43,131.37,131.77,50800.0
2008-08-01 12:00:00,131.92,132.42,130.81,131.46,64100.0,131.92,132.42,130.81,131.46,64100.0
2008-08-01 12:30:00,131.46,132.0,131.35,131.71,34000.0,131.46,132.0,131.35,131.71,34000.0
2008-08-01 13:00:00,131.6,132.4,131.6,132.32,21500.0,131.6,132.4,131.6,132.32,21500.0
2008-08-01 13:30:00,132.32,132.72,131.86,132.18,34900.0,132.32,132.72,131.86,132.18,34900.0
2008-08-01 14:00:00,132.34,132.45,131.88,132.38,35400.0,132.34,132.45,131.88,132.38,35400.0
2008-08-01 14:30:00,132.4,132.49,132.06,132.35,26700.0,132.4,132.49,132.06,132.35,26700.0
2008-08-01 15:00:00,132.45,132.51,131.65,131.89,64200.0,132.45,132.51,131.65,131.89,64200.0
2008-08-01 15:30:00,131.94,132.13,131.1,131.18,103200.0,131.94,132.13,131.1,131.18,103200.0
2008-08-04 09:30:00,131.01,131.36,129.43,130.19,60500.0,131.01,131.36,129.43,130.19,60500.0
2008-08-04 10:00:00,130.15,130.46,130.01,130.39,48000.0,130.15,130.46,130.01,130.39,48000.0
2008-08-04 10:30:00,130.47,130.93,130.11,130.17,48600.0,130.47,130.93,130.11,130.17,48600.0
2008-08-04 11:00:00,130.12,130.53,129.5,130.11,39600.0,130.12,130.53,129.5,130.11,39600.0
2008-08-04 11:30:00,130.17,131.64,130.17,131.5,75000.0,130.17,131.64,130.17,131.5,75000.0
2008-08-04 12:00:00,131.5,131.67,130.84,131.5,41100.0,131.5,131.67,130.84,131.5,41100.0
2008-08-04 12:30:00,131.44,131.47,130.2,130.3,35300.0,131.44,131.47,130.2,130.3,35300.0
2008-08-04 13:00:00,130.27,131.06,130.19,130.69,36500.0,130.27,131.06,130.19,130.69,36500.0
2008-08-04 13:30:00,130.61,131.05,130.33,130.5,38100.0,130.61,131.05,130.33,130.5,38100.0
2008-08-04 14:00:00,130.52,130.71,130.13,130.5,47400.0,130.52,130.71,130.13,130.5,47400.0
2008-08-04 14:30:00,130.5,131.07,130.34,130.86,39700.0,130.5,131.07,130.34,130.86,39700.0
2008-08-04 15:00:00,130.85,131.32,130.83,130.95,40800.0,130.85,131.32,130.83,130.95,40800.0
2008-08-04 15:30:00,130.94,131.42,130.1,130.47,64100.0,130.94,131.42,130.1,130.47,64100.0
2008-08-05 09:30:00,131.9,133.81,131.9,133.74,86700.0,131.9,133.81,131.9,133.74,86700.0
2008-08-05 10:00:00,133.81,134.83,133.74,134.36,73800.0,133.81,134.83,133.74,134.36,73800.0
2008-08-05 10:30:00,134.27,134.8,134.13,134.48,35300.0,134.27,134.8,134.13,134.48,35300.0
2008-08-05 11:00:00,134.57,134.79,134.13,134.39,51700.0,134.57,134.79,134.13,134.39,51700.0
2008-08-05 11:30:00,134.46,134.47,133.36,133.78,94300.0,134.46,134.47,133.36,133.78,94300.0
2008-08-05 12:00:00,133.78,133.83,133.2,133.46,71900.0,133.78,133.83,133.2,133.46,71900.0
2008-08-05 12:30:00,133.5,133.54,133.0,133.51,55200.0,133.5,133.54,133.0,133.51,55200.0
2008-08-05 13:00:00,133.52,134.03,133.45,133.99,44400.0,133.52,134.03,133.45,133.99,44400.0
2008-08-05 13:30:00,133.99,134.4,133.79,134.34,83800.0,133.99,134.4,133.79,134.34,83800.0
2008-08-05 14:00:00,134.26,135.63,134.05,135.36,127600.0,134.26,135.63,134.05,135.36,127600.0
2008-08-05 14:30:00,135.4,136.34,134.48,135.36,83000.0,135.4,136.34,134.48,135.36,83000.0
2008-08-05 15:00:00,135.29,135.74,135.06,135.58,107500.0,135.29,135.74,135.06,135.58,107500.0
2008-08-05 15:30:00,135.63,135.97,135.0,135.82,154400.0,135.63,135.97,135.0,135.82,154400.0
2008-08-06 09:30:00,135.23,135.23,133.16,133.38,101500.0,135.23,135.23,133.16,133.38,101500.0
2008-08-06 10:00:00,133.52,133.8,133.08,133.45,78800.0,133.52,133.8,133.08,133.45,78800.0
2008-08-06 10:30:00,133.48,133.85,131.74,131.94,91800.0,133.48,133.85,131.74,131.94,91800.0
2008-08-06 11:00:00,131.95,132.53,131.53,132.41,96300.0,131.95,132.53,131.53,132.41,96300.0
2008-08-06 11:30:00,132.42,133.46,132.03,132.66,83700.0,132.42,133.46,132.03,132.66,83700.0
2008-08-06 12:00:00,132.66,132.98,132.22,132.98,39000.0,132.66,132.98,132.22,132.98,39000.0
2008-08-06 12:30:00,132.95,133.01,131.88,132.08,48300.0,132.95,133.01,131.88,132.08,48300.0
2008-08-06 13:00:00,132.08,132.28,131.65,132.18,53900.0,132.08,132.28,131.65,132.18,53900.0
2008-08-06 13:30:00,132.2,132.38,131.46,132.08,59500.0,132.2,132.38,131.46,132.08,59500.0
2008-08-06 14:00:00,132.02,132.82,131.88,132.63,77200.0,132.02,132.82,131.88,132.63,77200.0
2008-08-06 14:30:00,132.63,133.64,132.61,133.59,65700.0,132.63,133.64,132.61,133.59,65700.0
2008-08-06 15:00:00,133.63,134.18,133.58,133.98,118700.0,133.63,134.18,133.58,133.98,118700.0
2008-08-06 15:30:00,133.97,134.3,133.57,134.02,193200.0,133.97,134.3,133.57,134.02,193200.0
2008-08-07 09:30:00,132.6,133.5,132.1,132.8,85800.0,132.6,133.5,132.1,132.8,85800.0
2008-08-07 10:00:00,132.98,133.73,132.24,132.85,108200.0,132.98,133.73,132.24,132.85,108200.0
2008-08-07 10:30:00,132.88,133.31,132.14,133.15,70000.0,132.88,133.31,132.14,133.15,70000.0
2008-08-07 11:00:00,133.09,133.62,132.94,133.45,73000.0,133.09,133.62,132.94,133.45,73000.0
2008-08-07 11:30:00,133.45,134.69,133.32,134.5,49600.0,133.45,134.69,133.32,134.5,49600.0
2008-08-07 12:00:00,134.5,134.61,134.05,134.28,51500.0,134.5,134.61,134.05,134.28,51500.0
2008-08-07 12:30:00,134.28,134.96,134.12,134.62,75900.0,134.28,134.96,134.12,134.62,75900.0
2008-08-07 13:00:00,134.5,134.61,134.1,134.49,49800.0,134.5,134.61,134.1,134.49,49800.0
2008-08-07 13:30:00,134.44,134.54,133.93,134.03,56300.0,134.44,134.54,133.93,134.03,56300.0
2008-08-07 14:00:00,134.0,134.48,133.75,134.2,63200.0,134.0,134.48,133.75,134.2,63200.0
2008-08-07 14:30:00,134.31,134.62,133.95,134.19,112900.0,134.31,134.62,133.95,134.19,112900.0
2008-08-07 15:00:00,134.13,134.72,133.88,134.58,81600.0,134.13,134.72,133.88,134.58,81600.0
2008-08-07 15:30:00,134.53,134.59,133.88,134.06,110400.0,134.53,134.59,133.88,134.06,110400.0
2008-08-08 09:30:00,133.26,136.0,133.26,135.84,130500.0,133.26,136.0,133.26,135.84,130500.0
2008-08-08 10:00:00,135.89,137.9,135.84,137.24,155100.0,135.89,137.9,135.84,137.24,155100.0
2008-08-08 10:30:00,137.3,137.42,136.69,137.39,77300.0,137.3,137.42,136.69,137.39,77300.0
2008-08-08 11:00:00,137.5,138.4,137.34,138.37,66300.0,137.5,138.4,137.34,138.37,66300.0
2008-08-08 11:30:00,138.4,138.9,138.3,138.7,42300.0,138.4,138.9,138.3,138.7,42300.0
2008-08-08 12:00:00,138.82,138.97,138.0,138.8,68500.0,138.82,138.97,138.0,138.8,68500.0
2008-08-08 12:30:00,138.85,138.92,138.06,138.22,38600.0,138.85,138.92,138.06,138.22,38600.0
2008-08-08 13:00:00,138.18,138.34,137.93,138.17,31300.0,138.18,138.34,137.93,138.17,31300.0
2008-08-08 13:30:00,138.18,138.46,137.72,137.79,38600.0,138.18,138.46,137.72,137.79,38600.0
2008-08-08 14:00:00,137.79,138.51,137.76,138.36,30400.0,137.79,138.51,137.76,138.36,30400.0
2008-08-08 14:30:00,138.48,138.7,138.11,138.69,60800.0,138.48,138.7,138.11,138.69,60800.0
2008-08-08 15:00:00,138.62,138.9,138.14,138.48,67100.0,138.62,138.9,138.14,138.48,67100.0
2008-08-08 15:30:00,138.45,138.6,137.92,138.27,128400.0,138.45,138.6,137.92,138.27,128400.0
2008-08-11 09:30:00,138.01,139.13,137.25,138.81,57300.0,138.01,139.13,137.25,138.81,57300.0
2008-08-11 10:00:00,138.9,140.84,138.77,139.88,71500.0,138.9,140.84,138.77,139.88,71500.0
2008-08-11 10:30:00,139.9,140.59,139.57,140.5,33300.0,139.9,140.59,139.57,140.5,33300.0
2008-08-11 11:00:00,140.53,141.43,140.3,141.43,47500.0,140.53,141.43,140.3,141.43,47500.0
2008-08-11 11:30:00,141.25,141.98,140.99,141.08,51000.0,141.25,141.98,140.99,141.08,51000.0
2008-08-11 12:00:00,141.11,142.49,141.11,142.17,47300.0,141.11,142.49,141.11,142.17,47300.0
2008-08-11 12:30:00,142.2,142.2,141.43,141.52,45300.0,142.2,142.2,141.43,141.52,45300.0
2008-08-11 13:00:00,141.6,142.04,140.94,141.0,57600.0,141.6,142.04,140.94,141.0,57600.0
2008-08-11 13:30:00,141.0,142.0,140.75,141.22,123600.0,141.0,142.0,140.75,141.22,123600.0
2008-08-11 14:00:00,141.14,141.36,139.97,139.97,65100.0,141.14,141.36,139.97,139.97,65100.0
2008-08-11 14:30:00,140.1,140.1,138.46,138.66,85700.0,140.1,140.1,138.46,138.66,85700.0
2008-08-11 15:00:00,138.61,139.54,138.35,138.37,134700.0,138.61,139.54,138.35,138.37,134700.0
2008-08-11 15:30:00,138.35,138.99,137.76,138.9,152200.0,138.35,138.99,137.76,138.9,152200.0
2008-08-12 09:30:00,139.26,139.26,136.32,137.19,107200.0,139.26,139.26,136.32,137.19,107200.0
2008-08-12 10:00:00,137.09,138.24,137.08,137.86,53600.0,137.09,138.24,137.08,137.86,53600.0
2008-08-12 10:30:00,137.8,138.08,137.41,137.63,40600.0,137.8,138.08,137.41,137.63,40600.0
2008-08-12 11:00:00,137.65,138.0,137.14,137.95,36300.0,137.65,138.0,137.14,137.95,36300.0
2008-08-12 11:30:00,137.99,138.0,137.23,137.28,29700.0,137.99,138.0,137.23,137.28,29700.0
2008-08-12 12:00:00,137.28,137.41,136.79,136.96,42900.0,137.28,137.41,136.79,136.96,42900.0
2008-08-12 12:30:00,136.87,137.34,136.55,137.28,20800.0,136.87,137.34,136.55,137.28,20800.0
2008-08-12 13:00:00,137.22,137.32,136.87,137.13,38800.0,137.22,137.32,136.87,137.13,38800.0
2008-08-12 13:30:00,137.11,137.2,136.5,136.63,20500.0,137.11,137.2,136.5,136.63,20500.0
2008-08-12 14:00:00,136.71,137.25,136.47,137.13,41700.0,136.71,137.25,136.47,137.13,41700.0
2008-08-12 14:30:00,137.12,137.18,136.68,136.97,53000.0,137.12,137.18,136.68,136.97,53000.0
2008-08-12 15:00:00,136.79,136.89,136.04,136.51,74300.0,136.79,136.89,136.04,136.51,74300.0
2008-08-12 15:30:00,136.51,136.72,136.0,136.71,97400.0,136.51,136.72,136.0,136.71,97400.0
2008-08-13 09:30:00,135.89,136.17,133.31,133.9,59900.0,135.89,136.17,133.31,133.9,59900.0
2008-08-13 10:00:00,133.81,134.42,133.34,133.4,79900.0,133.81,134.42,133.34,133.4,79900.0
2008-08-13 10:30:00,133.4,133.4,132.41,133.09,72600.0,133.4,133.4,132.41,133.09,72600.0
2008-08-13 11:00:00,133.11,133.12,131.57,131.86,103800.0,133.11,133.12,131.57,131.86,103800.0
2008-08-13 11:30:00,131.85,132.08,131.48,131.8,68200.0,131.85,132.08,131.48,131.8,68200.0
2008-08-13 12:00:00,131.93,132.25,131.31,131.85,42400.0,131.93,132.25,131.31,131.85,42400.0
2008-08-13 12:30:00,131.82,132.51,131.79,132.51,55800.0,131.82,132.51,131.79,132.51,55800.0
2008-08-13 13:00:00,132.44,132.89,131.87,132.85,47700.0,132.44,132.89,131.87,132.85,47700.0
2008-08-13 13:30:00,132.85,133.87,132.55,133.6,69000.0,132.85,133.87,132.55,133.6,69000.0
2008-08-13 14:00:00,133.6,134.15,133.54,133.61,72700.0,133.6,134.15,133.54,133.61,72700.0
2008-08-13 14:30:00,133.7,134.58,133.6,134.58,62700.0,133.7,134.58,133.6,134.58,62700.0
2008-08-13 15:00:00,134.58,134.76,133.11,133.72,68700.0,134.58,134.76,133.11,133.72,68700.0
2008-08-13 15:30:00,133.83,134.41,133.32,134.19,116200.0,133.83,134.41,133.32,134.19,116200.0
2008-08-14 09:30:00,133.99,134.66,132.61,134.24,65700.0,133.99,134.66,132.61,134.24,65700.0
2008-08-14 10:00:00,134.26,135.49,134.06,135.14,65300.0,134.26,135.49,134.06,135.14,65300.0
2008-08-14 10:30:00,135.19,135.62,134.6,135.01,50800.0,135.19,135.62,134.6,135.01,50800.0
2008-08-14 11:00:00,135.01,135.54,134.92,135.06,55500.0,135.01,135.54,134.92,135.06,55500.0
2008-08-14 11:30:00,135.1,135.36,134.67,135.1,48900.0,135.1,135.36,134.67,135.1,48900.0
2008-08-14 12:00:00,135.14,136.39,135.08,136.35,74300.0,135.14,136.39,135.08,136.35,74300.0
2008-08-14 12:30:00,136.27,137.49,136.22,136.63,56200.0,136.27,137.49,136.22,136.63,56200.0
2008-08-14 13:00:00,136.64,136.97,136.29,136.6,32200.0,136.64,136.97,136.29,136.6,32200.0
2008-08-14 13:30:00,136.51,136.89,136.0,136.11,64400.0,136.51,136.89,136.0,136.11,64400.0
2008-08-14 14:00:00,136.11,136.17,135.3,135.5,117400.0,136.11,136.17,135.3,135.5,117400.0
2008-08-14 14:30:00,135.46,135.93,135.26,135.78,42400.0,135.46,135.93,135.26,135.78,42400.0
2008-08-14 15:00:00,135.7,136.16,135.61,135.77,58200.0,135.7,136.16,135.61,135.77,58200.0
2008-08-14 15:30:00,135.71,136.54,135.57,135.89,92400.0,135.71,136.54,135.57,135.89,92400.0
2008-08-15 09:30:00,135.25,138.89,135.25,138.25,102700.0,135.25,138.89,135.25,138.25,102700.0
2008-08-15 10:00:00,138.25,138.25,136.28,136.48,68100.0,138.25,138.25,136.28,136.48,68100.0
2008-08-15 10:30:00,136.29,137.62,136.29,137.61,33700.0,136.29,137.62,136.29,137.61,33700.0
2008-08-15 11:00:00,137.47,137.82,136.95,137.65,29600.0,137.47,137.82,136.95,137.65,29600.0
2008-08-15 11:30:00,137.65,137.85,136.94,137.44,29100.0,137.65,137.85,136.94,137.44,29100.0
2008-08-15 12:00:00,137.44,137.44,136.77,136.99,35900.0,137.44,137.44,136.77,136.99,35900.0
2008-08-15 12:30:00,137.07,137.86,137.07,137.52,15500.0,137.07,137.86,137.07,137.52,15500.0
2008-08-15 13:00:00,137.49,137.82,137.39,137.53,14400.0,137.49,137.82,137.39,137.53,14400.0
2008-08-15 13:30:00,137.53,137.89,137.4,137.59,28400.0,137.53,137.89,137.4,137.59,28400.0
2008-08-15 14:00:00,137.65,137.95,137.46,137.82,77900.0,137.65,137.95,137.46,137.82,77900.0
2008-08-15 14:30:00,137.87,138.2,137.73,138.14,33700.0,137.87,138.2,137.73,138.14,33700.0
2008-08-15 15:00:00,138.14,138.55,137.88,138.55,45900.0,138.14,138.55,137.88,138.55,45900.0
2008-08-15 15:30:00,138.51,138.92,138.23,138.58,86300.0,138.51,138.92,138.23,138.58,86300.0
2008-08-18 09:30:00,139.5,140.0,136.97,138.36,63100.0,139.5,140.0,136.97,138.36,63100.0
2008-08-18 10:00:00,138.5,139.32,138.23,139.32,47300.0,138.5,139.32,138.23,139.32,47300.0
2008-08-18 10:30:00,139.34,139.71,138.86,139.2,39000.0,139.34,139.71,138.86,139.2,39000.0
2008-08-18 11:00:00,139.2,139.45,138.54,138.92,46300.0,139.2,139.45,138.54,138.92,46300.0
2008-08-18 11:30:00,138.88,139.13,138.38,138.38,36000.0,138.88,139.13,138.38,138.38,36000.0
2008-08-18 12:00:00,138.37,138.38,137.99,138.38,21800.0,138.37,138.38,137.99,138.38,21800.0
2008-08-18 12:30:00,138.24,138.36,137.44,137.59,22700.0,138.24,138.36,137.44,137.59,22700.0
2008-08-18 13:00:00,137.63,138.16,137.57,138.13,24800.0,137.63,138.16,137.57,138.13,24800.0
2008-08-18 13:30:00,138.07,138.17,137.79,137.79,29200.0,138.07,138.17,137.79,137.79,29200.0
2008-08-18 14:00:00,137.73,138.12,137.27,137.48,35100.0,137.73,138.12,137.27,137.48,35100.0
2008-08-18 14:30:00,137.49,138.12,137.04,137.28,26900.0,137.49,138.12,137.04,137.28,26900.0
2008-08-18 15:00:00,137.22,138.12,136.77,136.78,77700.0,137.22,138.12,136.77,136.78,77700.0
2008-08-18 15:30:00,136.8,137.43,136.64,137.29,68400.0,136.8,137.43,136.64,137.29,68400.0
2008-08-19 09:30:00,136.12,136.69,135.17,135.21,61400.0,136.12,136.69,135.17,135.21,61400.0
2008-08-19 10:00:00,135.21,135.48,134.26,134.38,86200.0,135.21,135.48,134.26,134.38,86200.0
2008-08-19 10:30:00,134.33,135.25,134.22,135.05,29100.0,134.33,135.25,134.22,135.05,29100.0
2008-08-19 11:00:00,134.88,135.23,134.67,135.1,29600.0,134.88,135.23,134.67,135.1,29600.0
2008-08-19 11:30:00,135.1,135.18,134.52,134.52,27700.0,135.1,135.18,134.52,134.52,27700.0
2008-08-19 12:00:00,134.55,135.04,134.47,134.72,25500.0,134.55,135.04,134.47,134.72,25500.0
2008-08-19 12:30:00,134.76,135.2,134.67,135.0,25100.0,134.76,135.2,134.67,135.0,25100.0
2008-08-19 13:00:00,134.92,135.25,134.79,135.08,25500.0,134.92,135.25,134.79,135.08,25500.0
2008-08-19 13:30:00,135.14,135.25,134.56,134.64,23600.0,135.14,135.25,134.56,134.64,23600.0
2008-08-19 14:00:00,134.66,135.18,134.63,134.76,35100.0,134.66,135.18,134.63,134.76,35100.0
2008-08-19 14:30:00,134.68,134.95,134.51,134.78,19100.0,134.68,134.95,134.51,134.78,19100.0
2008-08-19 15:00:00,134.81,135.09,134.36,134.69,40400.0,134.81,135.09,134.36,134.69,40400.0
2008-08-19 15:30:00,134.71,135.24,134.45,134.9,61900.0,134.71,135.24,134.45,134.9,61900.0
2008-08-20 09:30:00,136.56,136.78,133.89,135.22,123200.0,136.56,136.78,133.89,135.22,123200.0
2008-08-20 10:00:00,135.22,135.86,134.62,135.28,75300.0,135.22,135.86,134.62,135.28,75300.0
2008-08-20 10:30:00,135.29,136.53,135.19,136.5,76800.0,135.29,136.53,135.19,136.5,76800.0
2008-08-20 11:00:00,136.57,137.25,135.82,136.03,81600.0,136.57,137.25,135.82,136.03,81600.0
2008-08-20 11:30:00,136.04,136.04,135.11,135.69,28200.0,136.04,136.04,135.11,135.69,28200.0
2008-08-20 12:00:00,135.69,136.03,135.05,135.46,45400.0,135.69,136.03,135.05,135.46,45400.0
2008-08-20 12:30:00,135.45,135.7,135.04,135.19,50000.0,135.45,135.7,135.04,135.19,50000.0
2008-08-20 13:00:00,135.29,135.89,135.18,135.71,21700.0,135.29,135.89,135.18,135.71,21700.0
2008-08-20 13:30:00,135.76,135.87,135.39,135.56,32500.0,135.76,135.87,135.39,135.56,32500.0
2008-08-20 14:00:00,135.48,135.59,134.71,134.97,36600.0,135.48,135.59,134.71,134.97,36600.0
2008-08-20 14:30:00,134.97,135.26,134.61,135.0,46400.0,134.97,135.26,134.61,135.0,46400.0
2008-08-20 15:00:00,135.0,135.14,134.43,134.68,39600.0,135.0,135.14,134.43,134.68,39600.0
2008-08-20 15:30:00,134.63,135.44,134.54,135.28,66000.0,134.63,135.44,134.54,135.28,66000.0
2008-08-21 09:30:00,133.56,135.44,133.16,135.44,76300.0,133.56,135.44,133.16,135.44,76300.0
2008-08-21 10:00:00,135.3,135.86,133.93,134.24,39900.0,135.3,135.86,133.93,134.24,39900.0
2008-08-21 10:30:00,134.15,134.15,132.83,134.09,70700.0,134.15,134.15,132.83,134.09,70700.0
2008-08-21 11:00:00,134.07,134.22,133.6,133.72,59100.0,134.07,134.22,133.6,133.72,59100.0
2008-08-21 11:30:00,133.81,133.81,132.78,133.0,155500.0,133.81,133.81,132.78,133.0,155500.0
2008-08-21 12:00:00,133.04,133.21,132.84,132.94,76600.0,133.04,133.21,132.84,132.94,76600.0
2008-08-21 12:30:00,132.97,133.16,132.9,132.94,57700.0,132.97,133.16,132.9,132.94,57700.0
2008-08-21 13:00:00,132.95,133.81,132.9,133.42,44900.0,132.95,133.81,132.9,133.42,44900.0
2008-08-21 13:30:00,133.47,134.2,133.42,134.13,37000.0,133.47,134.2,133.42,134.13,37000.0
2008-08-21 14:00:00,134.12,134.68,133.9,134.12,61400.0,134.12,134.68,133.9,134.12,61400.0
2008-08-21 14:30:00,134.19,134.51,133.99,134.11,40800.0,134.19,134.51,133.99,134.11,40800.0
2008-08-21 15:00:00,134.13,134.67,133.92,134.15,52900.0,134.13,134.67,133.92,134.15,52900.0
2008-08-21 15:30:00,134.11,134.65,133.9,134.44,79100.0,134.11,134.65,133.9,134.44,79100.0
2008-08-22 09:30:00,135.0,137.29,135.0,136.32,127600.0,135.0,137.29,135.0,136.32,127600.0
2008-08-22 10:00:00,136.35,136.89,135.68,136.64,35700.0,136.35,136.89,135.68,136.64,35700.0
2008-08-22 10:30:00,136.69,136.83,134.8,135.05,92400.0,136.69,136.83,134.8,135.05,92400.0
2008-08-22 11:00:00,135.05,135.63,134.87,135.15,48100.0,135.05,135.63,134.87,135.15,48100.0
2008-08-22 11:30:00,135.18,135.19,134.7,135.14,19300.0,135.18,135.19,134.7,135.14,19300.0
2008-08-22 12:00:00,135.04,135.2,134.66,135.1,23500.0,135.04,135.2,134.66,135.1,23500.0
2008-08-22 12:30:00,135.11,135.63,134.93,135.54,17100.0,135.11,135.63,134.93,135.54,17100.0
2008-08-22 13:00:00,135.52,136.35,135.5,136.23,20400.0,135.52,136.35,135.5,136.23,20400.0
2008-08-22 13:30:00,136.29,136.4,135.95,136.39,20800.0,136.29,136.4,135.95,136.39,20800.0
2008-08-22 14:00:00,136.31,136.74,136.05,136.69,22200.0,136.31,136.74,136.05,136.69,22200.0
2008-08-22 14:30:00,136.71,136.77,136.15,136.42,23300.0,136.71,136.77,136.15,136.42,23300.0
2008-08-22 15:00:00,136.46,136.58,136.14,136.53,29200.0,136.46,136.58,136.14,136.53,29200.0
2008-08-22 15:30:00,136.55,136.88,136.38,136.59,58000.0,136.55,136.88,136.38,136.59,58000.0
2008-08-25 09:30:00,136.2,136.56,134.97,135.62,57300.0,136.2,136.56,134.97,135.62,57300.0
2008-08-25 10:00:00,135.7,136.02,134.65,135.59,58200.0,135.7,136.02,134.65,135.59,58200.0
2008-08-25 10:30:00,135.46,136.14,135.18,135.36,29700.0,135.46,136.14,135.18,135.36,29700.0
2008-08-25 11:00:00,135.36,135.43,134.93,135.07,18600.0,135.36,135.43,134.93,135.07,18600.0
2008-08-25 11:30:00,135.07,135.3,134.35,134.48,15700.0,135.07,135.3,134.35,134.48,15700.0
2008-08-25 12:00:00,134.37,134.89,134.12,134.21,21800.0,134.37,134.89,134.12,134.21,21800.0
2008-08-25 12:30:00,134.24,134.38,133.87,134.19,25700.0,134.24,134.38,133.87,134.19,25700.0
2008-08-25 13:00:00,134.28,134.64,134.23,134.42,28600.0,134.28,134.64,134.23,134.42,28600.0
2008-08-25 13:30:00,134.44,134.67,134.32,134.58,25300.0,134.44,134.67,134.32,134.58,25300.0
2008-08-25 14:00:00,134.57,134.57,133.82,133.82,30100.0,134.57,134.57,133.82,133.82,30100.0
2008-08-25 14:30:00,133.88,134.06,133.63,133.66,32200.0,133.88,134.06,133.63,133.66,32200.0
2008-08-25 15:00:00,133.72,134.03,133.47,133.6,41900.0,133.72,134.03,133.47,133.6,41900.0
2008-08-25 15:30:00,133.56,133.8,133.23,133.55,81500.0,133.56,133.8,133.23,133.55,81500.0
2008-08-26 09:30:00,132.83,133.66,132.46,133.6,50100.0,132.83,133.66,132.46,133.6,50100.0
2008-08-26 10:00:00,133.68,134.61,133.11,134.58,54500.0,133.68,134.61,133.11,134.58,54500.0
2008-08-26 10:30:00,134.69,135.36,134.69,135.1,42600.0,134.69,135.36,134.69,135.1,42600.0
2008-08-26 11:00:00,135.21,135.21,134.5,134.63,41200.0,135.21,135.21,134.5,134.63,41200.0
2008-08-26 11:30:00,134.68,135.2,134.49,135.13,40900.0,134.68,135.2,134.49,135.13,40900.0
2008-08-26 12:00:00,135.15,135.36,134.93,134.94,20400.0,135.15,135.36,134.93,134.94,20400.0
2008-08-26 12:30:00,134.94,135.54,134.91,135.54,31300.0,134.94,135.54,134.91,135.54,31300.0
2008-08-26 13:00:00,135.53,135.74,135.34,135.56,27300.0,135.53,135.74,135.34,135.56,27300.0
2008-08-26 13:30:00,135.55,135.6,135.24,135.42,31800.0,135.55,135.6,135.24,135.42,31800.0
2008-08-26 14:00:00,135.41,135.95,135.25,135.51,51100.0,135.41,135.95,135.25,135.51,51100.0
2008-08-26 14:30:00,135.38,135.56,135.14,135.31,40800.0,135.38,135.56,135.14,135.31,40800.0
2008-08-26 15:00:00,135.35,135.87,135.35,135.64,48700.0,135.35,135.87,135.35,135.64,48700.0
2008-08-26 15:30:00,135.66,136.46,135.5,136.46,94700.0,135.66,136.46,135.5,136.46,94700.0
2008-08-27 09:30:00,135.29,137.22,135.29,135.91,73800.0,135.29,137.22,135.29,135.91,73800.0
2008-08-27 10:00:00,135.94,136.92,135.78,136.69,52100.0,135.94,136.92,135.78,136.69,52100.0
2008-08-27 10:30:00,136.78,136.98,136.32,136.43,39000.0,136.78,136.98,136.32,136.43,39000.0
2008-08-27 11:00:00,136.57,137.68,136.53,137.4,46500.0,136.57,137.68,136.53,137.4,46500.0
2008-08-27 11:30:00,137.36,137.88,137.18,137.88,23200.0,137.36,137.88,137.18,137.88,23200.0
2008-08-27 12:00:00,137.83,138.16,137.72,138.01,41600.0,137.83,138.16,137.72,138.01,41600.0
2008-08-27 12:30:00,138.05,138.08,137.84,138.0,33400.0,138.05,138.08,137.84,138.0,33400.0
2008-08-27 13:00:00,138.0,138.08,137.84,138.04,42000.0,138.0,138.08,137.84,138.04,42000.0
2008-08-27 13:30:00,138.04,138.35,137.92,137.97,71000.0,138.04,138.35,137.92,137.97,71000.0
2008-08-27 14:00:00,137.96,138.06,137.79,137.89,38800.0,137.96,138.06,137.79,137.89,38800.0
2008-08-27 14:30:00,137.91,138.1,137.55,137.62,32600.0,137.91,138.1,137.55,137.62,32600.0
2008-08-27 15:00:00,137.61,137.78,137.15,137.24,41600.0,137.61,137.78,137.15,137.24,41600.0
2008-08-27 15:30:00,137.27,137.47,137.01,137.43,77100.0,137.27,137.47,137.01,137.43,77100.0
2008-08-28 09:30:00,137.57,138.6,137.19,138.05,40700.0,137.57,138.6,137.19,138.05,40700.0
2008-08-28 10:00:00,138.06,138.56,137.3,138.49,28400.0,138.06,138.56,137.3,138.49,28400.0
2008-08-28 10:30:00,138.48,139.99,138.43,139.55,77000.0,138.48,139.99,138.43,139.55,77000.0
2008-08-28 11:00:00,139.49,139.89,139.2,139.71,43600.0,139.49,139.89,139.2,139.71,43600.0
2008-08-28 11:30:00,139.8,140.36,139.61,140.36,45400.0,139.8,140.36,139.61,140.36,45400.0
2008-08-28 12:00:00,140.36,140.51,140.1,140.15,38700.0,140.36,140.51,140.1,140.15,38700.0
2008-08-28 12:30:00,140.15,140.24,139.6,139.72,48300.0,140.15,140.24,139.6,139.72,48300.0
2008-08-28 13:00:00,139.74,139.84,139.19,139.37,71200.0,139.74,139.84,139.19,139.37,71200.0
2008-08-28 13:30:00,139.4,139.66,138.97,139.54,55300.0,139.4,139.66,138.97,139.54,55300.0
2008-08-28 14:00:00,139.56,139.66,139.02,139.41,35700.0,139.56,139.66,139.02,139.41,35700.0
2008-08-28 14:30:00,139.41,139.63,139.17,139.19,32500.0,139.41,139.63,139.17,139.19,32500.0
2008-08-28 15:00:00,139.18,139.47,138.75,139.19,56000.0,139.18,139.47,138.75,139.19,56000.0
2008-08-28 15:30:00,139.06,139.37,138.33,138.54,146500.0,139.06,139.37,138.33,138.54,146500.0
2008-08-29 09:30:00,138.2,139.85,137.63,139.4,54300.0,138.2,139.85,137.63,139.4,54300.0
2008-08-29 10:00:00,139.45,139.56,138.77,138.89,18400.0,139.45,139.56,138.77,138.89,18400.0
2008-08-29 10:30:00,138.86,139.04,138.64,138.7,21300.0,138.86,139.04,138.64,138.7,21300.0
2008-08-29 11:00:00,138.71,138.8,138.5,138.54,44100.0,138.71,138.8,138.5,138.54,44100.0
2008-08-29 11:30:00,138.54,138.57,138.07,138.17,20700.0,138.54,138.57,138.07,138.17,20700.0
2008-08-29 12:00:00,138.2,138.24,137.85,137.85,19700.0,138.2,138.24,137.85,137.85,19700.0
2008-08-29 12:30:00,137.85,138.36,137.76,138.34,15000.0,137.85,138.36,137.76,138.34,15000.0
2008-08-29 13:00:00,138.43,138.51,138.32,138.35,19700.0,138.43,138.51,138.32,138.35,19700.0
2008-08-29 13:30:00,138.26,138.43,138.0,138.14,13000.0,138.26,138.43,138.0,138.14,13000.0
2008-08-29 14:00:00,138.12,138.18,137.84,137.99,36500.0,138.12,138.18,137.84,137.99,36500.0
2008-08-29 14:30:00,137.96,137.96,137.41,137.64,31300.0,137.96,137.96,137.41,137.64,31300.0
2008-08-29 15:00:00,137.63,137.71,136.82,137.13,45300.0,137.63,137.71,136.82,137.13,45300.0
2008-08-29 15:30:00,137.06,137.78,137.06,137.4,161600.0,137.06,137.78,137.06,137.4,161600.0
2008-09-02 09:30:00,139.24,143.8,138.81,141.35,191400.0,139.24,143.8,138.81,141.35,191400.0
2008-09-02 10:00:00,141.5,142.02,140.04,140.2,160200.0,141.5,142.02,140.04,140.2,160200.0
2008-09-02 10:30:00,140.24,140.43,139.05,139.31,148300.0,140.24,140.43,139.05,139.31,148300.0
2008-09-02 11:00:00,139.31,139.34,138.91,139.19,94900.0,139.31,139.34,138.91,139.19,94900.0
2008-09-02 11:30:00,139.22,140.22,139.03,139.78,83900.0,139.22,140.22,139.03,139.78,83900.0
2008-09-02 12:00:00,139.77,139.87,139.14,139.27,45200.0,139.77,139.87,139.14,139.27,45200.0
2008-09-02 12:30:00,139.32,139.33,138.67,138.81,55800.0,139.32,139.33,138.67,138.81,55800.0
2008-09-02 13:00:00,138.74,139.2,138.63,139.2,51100.0,138.74,139.2,138.63,139.2,51100.0
2008-09-02 13:30:00,139.2,139.57,138.39,138.6,46100.0,139.2,139.57,138.39,138.6,46100.0
2008-09-02 14:00:00,138.56,139.06,137.92,137.95,61100.0,138.56,139.06,137.92,137.95,61100.0
2008-09-02 14:30:00,138.05,138.16,137.8,137.82,55600.0,138.05,138.16,137.8,137.82,55600.0
2008-09-02 15:00:00,137.82,138.3,137.51,137.9,90300.0,137.82,138.3,137.51,137.9,90300.0
2008-09-02 15:30:00,137.86,138.49,137.85,138.38,97300.0,137.86,138.49,137.85,138.38,97300.0
2008-09-03 09:30:00,138.9,140.28,138.15,140.26,111800.0,138.9,140.28,138.15,140.26,111800.0
2008-09-03 10:00:00,140.3,140.88,139.69,140.1,66400.0,140.3,140.88,139.69,140.1,66400.0
2008-09-03 10:30:00,140.1,140.95,140.1,140.6,54000.0,140.1,140.95,140.1,140.6,54000.0
2008-09-03 11:00:00,140.61,141.42,139.88,140.58,71300.0,140.61,141.42,139.88,140.58,71300.0
2008-09-03 11:30:00,140.51,140.56,139.43,139.47,50900.0,140.51,140.56,139.43,139.47,50900.0
2008-09-03 12:00:00,139.47,140.09,139.06,140.09,65800.0,139.47,140.09,139.06,140.09,65800.0
2008-09-03 12:30:00,140.08,140.62,139.84,140.56,45400.0,140.08,140.62,139.84,140.56,45400.0
2008-09-03 13:00:00,140.53,140.87,140.3,140.66,34900.0,140.53,140.87,140.3,140.66,34900.0
2008-09-03 13:30:00,140.64,140.98,140.25,140.84,62400.0,140.64,140.98,140.25,140.84,62400.0
2008-09-03 14:00:00,140.85,141.1,140.41,140.62,76400.0,140.85,141.1,140.41,140.62,76400.0
2008-09-03 14:30:00,140.53,141.14,140.5,140.87,53500.0,140.53,141.14,140.5,140.87,53500.0
2008-09-03 15:00:00,140.86,141.77,140.6,141.22,87700.0,140.86,141.77,140.6,141.22,87700.0
2008-09-03 15:30:00,141.27,141.64,140.95,141.25,154400.0,141.27,141.64,140.95,141.25,154400.0
2008-09-04 09:30:00,140.79,141.96,140.39,141.23,89800.0,140.79,141.96,140.39,141.23,89800.0
2008-09-04 10:00:00,141.27,142.36,141.2,142.14,76200.0,141.27,142.36,141.2,142.14,76200.0
2008-09-04 10:30:00,142.11,142.11,140.08,140.37,69400.0,142.11,142.11,140.08,140.37,69400.0
2008-09-04 11:00:00,140.23,140.69,139.89,139.95,67400.0,140.23,140.69,139.89,139.95,67400.0
2008-09-04 11:30:00,139.9,140.61,139.9,140.21,47500.0,139.9,140.61,139.9,140.21,47500.0
2008-09-04 12:00:00,140.15,140.68,140.08,140.52,39400.0,140.15,140.68,140.08,140.52,39400.0
2008-09-04 12:30:00,140.49,140.67,140.08,140.14,31600.0,140.49,140.67,140.08,140.14,31600.0
2008-09-04 13:00:00,140.18,140.21,139.42,139.58,35200.0,140.18,140.21,139.42,139.58,35200.0
2008-09-04 13:30:00,139.57,139.57,138.95,139.34,49900.0,139.57,139.57,138.95,139.34,49900.0
2008-09-04 14:00:00,139.39,139.39,138.55,139.16,54500.0,139.39,139.39,138.55,139.16,54500.0
2008-09-04 14:30:00,139.24,139.53,138.93,139.14,57600.0,139.24,139.53,138.93,139.14,57600.0
2008-09-04 15:00:00,139.14,139.8,138.46,138.9,69300.0,139.14,139.8,138.46,138.9,69300.0
2008-09-04 15:30:00,138.9,138.97,138.31,138.58,118800.0,138.9,138.97,138.31,138.58,118800.0
2008-09-05 09:30:00,137.5,138.91,136.25,137.32,86900.0,137.5,138.91,136.25,137.32,86900.0
2008-09-05 10:00:00,137.53,138.03,135.69,135.76,105600.0,137.53,138.03,135.69,135.76,105600.0
2008-09-05 10:30:00,135.71,136.15,135.3,135.7,67300.0,135.71,136.15,135.3,135.7,67300.0
2008-09-05 11:00:00,135.49,136.06,135.25,135.94,44100.0,135.49,136.06,135.25,135.94,44100.0
2008-09-05 11:30:00,135.95,137.39,135.69,137.0,51900.0,135.95,137.39,135.69,137.0,51900.0
2008-09-05 12:00:00,136.95,137.17,136.71,136.91,23500.0,136.95,137.17,136.71,136.91,23500.0
2008-09-05 12:30:00,136.99,137.33,136.74,136.87,33800.0,136.99,137.33,136.74,136.87,33800.0
2008-09-05 13:00:00,136.84,137.78,136.75,137.62,33200.0,136.84,137.78,136.75,137.62,33200.0
2008-09-05 13:30:00,137.71,137.86,136.98,137.58,25900.0,137.71,137.86,136.98,137.58,25900.0
2008-09-05 14:00:00,137.58,138.17,137.03,138.09,29100.0,137.58,138.17,137.03,138.09,29100.0
2008-09-05 14:30:00,138.06,138.77,137.98,138.6,27100.0,138.06,138.77,137.98,138.6,27100.0
2008-09-05 15:00:00,138.56,138.56,137.7,138.16,45900.0,138.56,138.56,137.7,138.16,45900.0
2008-09-05 15:30:00,138.19,138.65,138.13,138.21,85400.0,138.19,138.65,138.13,138.21,85400.0
2008-09-08 09:30:00,139.98,140.7,138.48,138.48,121600.0,139.98,140.7,138.48,138.48,121600.0
2008-09-08 10:00:00,138.52,139.02,138.16,138.41,82100.0,138.52,139.02,138.16,138.41,82100.0
2008-09-08 10:30:00,138.44,138.75,137.21,137.21,77300.0,138.44,138.75,137.21,137.21,77300.0
2008-09-08 11:00:00,137.11,137.66,136.37,136.72,91600.0,137.11,137.66,136.37,136.72,91600.0
2008-09-08 11:30:00,136.79,137.26,136.55,137.13,68900.0,136.79,137.26,136.55,137.13,68900.0
2008-09-08 12:00:00,137.12,137.12,136.2,136.67,52300.0,137.12,137.12,136.2,136.67,52300.0
2008-09-08 12:30:00,136.71,137.55,136.53,137.46,65900.0,136.71,137.55,136.53,137.46,65900.0
2008-09-08 13:00:00,137.43,137.61,136.75,137.17,50900.0,137.43,137.61,136.75,137.17,50900.0
2008-09-08 13:30:00,137.2,137.74,137.08,137.35,57800.0,137.2,137.74,137.08,137.35,57800.0
2008-09-08 14:00:00,137.43,138.6,137.37,138.5,59000.0,137.43,138.6,137.37,138.5,59000.0
2008-09-08 14:30:00,138.45,138.91,138.31,138.65,40600.0,138.45,138.91,138.31,138.65,40600.0
2008-09-08 15:00:00,138.65,139.58,138.36,139.57,82500.0,138.65,139.58,138.36,139.57,82500.0
2008-09-08 15:30:00,139.57,139.96,139.41,139.91,123700.0,139.57,139.96,139.41,139.91,123700.0
2008-09-09 09:30:00,140.5,141.97,139.38,141.8,66300.0,140.5,141.97,139.38,141.8,66300.0
2008-09-09 10:00:00,141.78,141.78,140.85,141.14,113900.0,141.78,141.78,140.85,141.14,113900.0
2008-09-09 10:30:00,141.14,141.14,139.21,139.24,78100.0,141.14,141.14,139.21,139.24,78100.0
2008-09-09 11:00:00,139.23,139.73,139.01,139.51,70000.0,139.23,139.73,139.01,139.51,70000.0
2008-09-09 11:30:00,139.53,139.7,139.3,139.3,71500.0,139.53,139.7,139.3,139.3,71500.0
2008-09-09 12:00:00,139.3,139.72,138.68,139.27,55900.0,139.3,139.72,138.68,139.27,55900.0
2008-09-09 12:30:00,139.24,139.35,138.38,138.4,45000.0,139.24,139.35,138.38,138.4,45000.0
2008-09-09 13:00:00,138.44,138.74,138.1,138.22,43700.0,138.44,138.74,138.1,138.22,43700.0
2008-09-09 13:30:00,138.17,138.21,136.93,137.01,116700.0,138.17,138.21,136.93,137.01,116700.0
2008-09-09 14:00:00,137.05,137.59,136.69,137.36,63300.0,137.05,137.59,136.69,137.36,63300.0
2008-09-09 14:30:00,137.35,137.35,136.25,136.28,63400.0,137.35,137.35,136.25,136.28,63400.0
2008-09-09 15:00:00,136.29,136.3,134.98,135.36,183200.0,136.29,136.3,134.98,135.36,183200.0
2008-09-09 15:30:00,135.37,135.75,135.09,135.31,129400.0,135.37,135.75,135.09,135.31,129400.0
2008-09-10 09:30:00,135.16,136.55,134.63,135.73,67800.0,135.16,136.55,134.63,135.73,67800.0
2008-09-10 10:00:00,135.81,135.83,133.97,135.26,68500.0,135.81,135.83,133.97,135.26,68500.0
2008-09-10 10:30:00,135.16,135.66,134.38,134.53,49400.0,135.16,135.66,134.38,134.53,49400.0
2008-09-10 11:00:00,134.48,134.75,133.77,134.75,38200.0,134.48,134.75,133.77,134.75,38200.0
2008-09-10 11:30:00,134.75,135.89,134.6,135.89,35900.0,134.75,135.89,134.6,135.89,35900.0
2008-09-10 12:00:00,135.8,136.45,135.61,136.1,30300.0,135.8,136.45,135.61,136.1,30300.0
2008-09-10 12:30:00,136.15,136.6,136.15,136.35,28300.0,136.15,136.6,136.15,136.35,28300.0
2008-09-10 13:00:00,136.41,136.41,135.96,136.05,19600.0,136.41,136.41,135.96,136.05,19600.0
2008-09-10 13:30:00,135.9,136.51,135.84,136.39,25100.0,135.9,136.51,135.84,136.39,25100.0
2008-09-10 14:00:00,136.38,137.19,136.26,137.05,73300.0,136.38,137.19,136.26,137.05,73300.0
2008-09-10 14:30:00,137.04,137.33,136.86,137.04,47100.0,137.04,137.33,136.86,137.04,47100.0
2008-09-10 15:00:00,137.07,137.78,136.95,137.13,67200.0,137.07,137.78,136.95,137.13,67200.0
2008-09-10 15:30:00,137.21,137.6,136.64,136.92,125400.0,137.21,137.6,136.64,136.92,125400.0
2008-09-11 09:30:00,136.4,136.43,134.24,135.74,83000.0,136.4,136.43,134.24,135.74,83000.0
2008-09-11 10:00:00,135.66,137.25,135.64,136.44,70900.0,135.66,137.25,135.64,136.44,70900.0
2008-09-11 10:30:00,136.49,137.59,136.24,137.37,61000.0,136.49,137.59,136.24,137.37,61000.0
2008-09-11 11:00:00,137.52,137.71,136.89,137.35,42900.0,137.52,137.71,136.89,137.35,42900.0
2008-09-11 11:30:00,137.44,138.14,137.36,137.88,42900.0,137.44,138.14,137.36,137.88,42900.0
2008-09-11 12:00:00,137.85,138.44,137.28,137.28,42400.0,137.85,138.44,137.28,137.28,42400.0
2008-09-11 12:30:00,137.27,137.82,137.04,137.59,66300.0,137.27,137.82,137.04,137.59,66300.0
2008-09-11 13:00:00,137.63,137.63,136.74,137.23,56900.0,137.63,137.63,136.74,137.23,56900.0
2008-09-11 13:30:00,137.3,137.46,136.67,137.22,72100.0,137.3,137.46,136.67,137.22,72100.0
2008-09-11 14:00:00,137.33,137.51,136.87,136.92,99500.0,137.33,137.51,136.87,136.92,99500.0
2008-09-11 14:30:00,136.92,137.12,136.5,136.61,85700.0,136.92,137.12,136.5,136.61,85700.0
2008-09-11 15:00:00,136.67,137.0,136.1,136.21,102000.0,136.67,137.0,136.1,136.21,102000.0
2008-09-11 15:30:00,136.26,137.76,135.98,137.71,140300.0,136.26,137.76,135.98,137.71,140300.0
2008-09-12 09:30:00,136.3,137.79,135.91,137.39,81700.0,136.3,137.79,135.91,137.39,81700.0
2008-09-12 10:00:00,137.55,137.8,137.18,137.18,51400.0,137.55,137.8,137.18,137.18,51400.0
2008-09-12 10:30:00,137.23,137.49,136.7,137.34,55500.0,137.23,137.49,136.7,137.34,55500.0
2008-09-12 11:00:00,137.49,138.11,137.43,137.7,58200.0,137.49,138.11,137.43,137.7,58200.0
2008-09-12 11:30:00,137.54,138.02,137.25,137.69,46300.0,137.54,138.02,137.25,137.69,46300.0
2008-09-12 12:00:00,137.69,137.92,137.29,137.62,45200.0,137.69,137.92,137.29,137.62,45200.0
2008-09-12 12:30:00,137.66,137.87,137.1,137.4,41400.0,137.66,137.87,137.1,137.4,41400.0
2008-09-12 13:00:00,137.4,137.83,136.91,137.62,51400.0,137.4,137.83,136.91,137.62,51400.0
2008-09-12 13:30:00,137.65,138.13,137.1,138.12,45100.0,137.65,138.13,137.1,138.12,45100.0
2008-09-12 14:00:00,138.19,138.5,137.21,138.13,66100.0,138.19,138.5,137.21,138.13,66100.0
2008-09-12 14:30:00,138.1,138.97,137.91,138.72,53400.0,138.1,138.97,137.91,138.72,53400.0
2008-09-12 15:00:00,138.74,138.82,137.97,138.13,82200.0,138.74,138.82,137.97,138.13,82200.0
2008-09-12 15:30:00,138.06,138.55,137.58,138.31,117600.0,138.06,138.55,137.58,138.31,117600.0
2008-09-15 09:30:00,136.89,138.92,136.1,137.45,60800.0,136.89,138.92,136.1,137.45,60800.0
2008-09-15 10:00:00,137.45,138.94,137.32,138.94,65400.0,137.45,138.94,137.32,138.94,65400.0
2008-09-15 10:30:00,138.95,140.39,138.8,140.39,92700.0,138.95,140.39,138.8,140.39,92700.0
2008-09-15 11:00:00,140.25,140.51,138.92,139.03,47400.0,140.25,140.51,138.92,139.03,47400.0
2008-09-15 11:30:00,139.0,139.12,136.95,137.07,102600.0,139.0,139.12,136.95,137.07,102600.0
2008-09-15 12:00:00,137.09,138.59,137.05,138.38,74800.0,137.09,138.59,137.05,138.38,74800.0
2008-09-15 12:30:00,138.5,139.11,138.26,138.74,55600.0,138.5,139.11,138.26,138.74,55600.0
2008-09-15 13:00:00,138.77,139.01,138.05,138.19,26300.0,138.77,139.01,138.05,138.19,26300.0
2008-09-15 13:30:00,138.14,138.19,136.2,137.1,74600.0,138.14,138.19,136.2,137.1,74600.0
2008-09-15 14:00:00,137.11,137.62,136.72,137.03,88600.0,137.11,137.62,136.72,137.03,88600.0
2008-09-15 14:30:00,137.03,137.26,136.02,137.11,109700.0,137.03,137.26,136.02,137.11,109700.0
2008-09-15 15:00:00,137.04,137.21,135.58,135.83,96900.0,137.04,137.21,135.58,135.83,96900.0
2008-09-15 15:30:00,135.82,137.09,135.69,136.09,139900.0,135.82,137.09,135.69,136.09,139900.0
2008-09-16 09:30:00,134.76,134.9,132.28,132.75,219500.0,134.76,134.9,132.28,132.75,219500.0
2008-09-16 10:00:00,132.74,134.24,132.45,134.12,233400.0,132.74,134.24,132.45,134.12,233400.0
2008-09-16 10:30:00,134.04,135.31,133.69,134.26,148300.0,134.04,135.31,133.69,134.26,148300.0
2008-09-16 11:00:00,134.35,134.36,131.97,132.64,204500.0,134.35,134.36,131.97,132.64,204500.0
2008-09-16 11:30:00,132.51,133.72,132.42,133.46,98000.0,132.51,133.72,132.42,133.46,98000.0
2008-09-16 12:00:00,133.6,133.86,133.28,133.71,74300.0,133.6,133.86,133.28,133.71,74300.0
2008-09-16 12:30:00,133.71,133.73,133.27,133.63,71400.0,133.71,133.73,133.27,133.63,71400.0
2008-09-16 13:00:00,133.63,133.68,132.44,132.78,72600.0,133.63,133.68,132.44,132.78,72600.0
2008-09-16 13:30:00,132.79,132.98,131.66,131.66,91600.0,132.79,132.98,131.66,131.66,91600.0
2008-09-16 14:00:00,131.58,132.29,129.6,132.1,183100.0,131.58,132.29,129.6,132.1,183100.0
2008-09-16 14:30:00,132.2,134.37,131.98,133.49,154600.0,132.2,134.37,131.98,133.49,154600.0
2008-09-16 15:00:00,133.32,134.14,132.86,133.17,69900.0,133.32,134.14,132.86,133.17,69900.0
2008-09-16 15:30:00,133.18,133.62,132.71,133.34,172900.0,133.18,133.62,132.71,133.34,172900.0
2008-09-17 09:30:00,131.32,132.76,129.85,132.6,111000.0,131.32,132.76,129.85,132.6,111000.0
2008-09-17 10:00:00,132.66,132.86,130.95,131.29,58100.0,132.66,132.86,130.95,131.29,58100.0
2008-09-17 10:30:00,131.29,131.6,130.22,130.37,57600.0,131.29,131.6,130.22,130.37,57600.0
2008-09-17 11:00:00,130.22,130.24,128.95,128.98,71700.0,130.22,130.24,128.95,128.98,71700.0
2008-09-17 11:30:00,128.95,130.04,128.77,129.46,77800.0,128.95,130.04,128.77,129.46,77800.0
2008-09-17 12:00:00,129.41,129.49,128.13,128.43,92400.0,129.41,129.49,128.13,128.43,92400.0
2008-09-17 12:30:00,128.45,129.41,128.24,129.21,78100.0,128.45,129.41,128.24,129.21,78100.0
2008-09-17 13:00:00,129.15,129.45,128.56,128.58,71300.0,129.15,129.45,128.56,128.58,71300.0
2008-09-17 13:30:00,128.57,129.15,128.09,129.09,77800.0,128.57,129.15,128.09,129.09,77800.0
2008-09-17 14:00:00,129.01,129.87,128.67,129.87,90800.0,129.01,129.87,128.67,129.87,90800.0
2008-09-17 14:30:00,129.88,130.82,129.37,129.56,83700.0,129.88,130.82,129.37,129.56,83700.0
2008-09-17 15:00:00,129.6,130.66,129.59,130.01,98100.0,129.6,130.66,129.59,130.01,98100.0
2008-09-17 15:30:00,129.81,129.92,128.19,128.38,199200.0,129.81,129.92,128.19,128.38,199200.0
2008-09-18 09:30:00,129.75,129.99,126.19,127.16,86200.0,129.75,129.99,126.19,127.16,86200.0
2008-09-18 10:00:00,127.05,128.14,123.3,125.73,189300.0,127.05,128.14,123.3,125.73,189300.0
2008-09-18 10:30:00,125.67,126.25,124.14,124.26,128600.0,125.67,126.25,124.14,124.26,128600.0
2008-09-18 11:00:00,124.19,124.3,122.89,122.89,70800.0,124.19,124.3,122.89,122.89,70800.0
2008-09-18 11:30:00,122.9,123.09,120.0,122.35,226300.0,122.9,123.09,120.0,122.35,226300.0
2008-09-18 12:00:00,122.23,122.94,121.83,122.1,146600.0,122.23,122.94,121.83,122.1,146600.0
2008-09-18 12:30:00,122.15,122.88,121.84,121.99,108300.0,122.15,122.88,121.84,121.99,108300.0
2008-09-18 13:00:00,122.06,124.94,121.83,123.64,165100.0,122.06,124.94,121.83,123.64,165100.0
2008-09-18 13:30:00,123.82,125.17,123.61,125.07,102100.0,123.82,125.17,123.61,125.07,102100.0
2008-09-18 14:00:00,125.17,125.24,123.33,123.84,83300.0,125.17,125.24,123.33,123.84,83300.0
2008-09-18 14:30:00,123.84,125.55,123.83,125.14,132700.0,123.84,125.55,123.83,125.14,132700.0
2008-09-18 15:00:00,125.16,129.09,125.08,127.89,154400.0,125.16,129.09,125.08,127.89,154400.0
2008-09-18 15:30:00,127.8,130.6,127.56,128.53,234100.0,127.8,130.6,127.56,128.53,234100.0
2008-09-19 09:30:00,134.38,136.4,123.0,132.63,291400.0,134.38,136.4,123.0,132.63,291400.0
2008-09-19 10:00:00,132.67,135.0,130.53,131.04,145900.0,132.67,135.0,130.53,131.04,145900.0
2008-09-19 10:30:00,131.08,131.86,130.69,130.99,58800.0,131.08,131.86,130.69,130.99,58800.0
2008-09-19 11:00:00,130.99,131.86,130.4,130.91,60500.0,130.99,131.86,130.4,130.91,60500.0
2008-09-19 11:30:00,130.83,131.21,130.2,130.6,43100.0,130.83,131.21,130.2,130.6,43100.0
2008-09-19 12:00:00,130.6,131.11,130.4,130.8,41200.0,130.6,131.11,130.4,130.8,41200.0
2008-09-19 12:30:00,130.82,131.46,130.44,131.24,40200.0,130.82,131.46,130.44,131.24,40200.0
2008-09-19 13:00:00,131.22,131.22,130.28,130.53,24800.0,131.22,131.22,130.28,130.53,24800.0
2008-09-19 13:30:00,130.54,130.62,129.94,129.95,30100.0,130.54,130.62,129.94,129.95,30100.0
2008-09-19 14:00:00,129.95,129.99,129.04,129.21,41400.0,129.95,129.99,129.04,129.21,41400.0
2008-09-19 14:30:00,129.21,129.44,128.61,129.41,65600.0,129.21,129.44,128.61,129.41,65600.0
2008-09-19 15:00:00,129.45,129.78,128.97,129.59,109900.0,129.45,129.78,128.97,129.59,109900.0
2008-09-19 15:30:00,129.59,130.81,129.23,130.16,185300.0,129.59,130.81,129.23,130.16,185300.0
2008-09-22 09:30:00,128.0,134.14,127.69,134.0,206400.0,128.0,134.14,127.69,134.0,206400.0
2008-09-22 10:00:00,133.86,134.09,131.86,132.69,82000.0,133.86,134.09,131.86,132.69,82000.0
2008-09-22 10:30:00,132.62,133.01,131.85,132.86,65600.0,132.62,133.01,131.85,132.86,65600.0
2008-09-22 11:00:00,132.94,133.05,131.2,131.46,64600.0,132.94,133.05,131.2,131.46,64600.0
2008-09-22 11:30:00,131.51,131.66,130.6,130.6,54400.0,131.51,131.66,130.6,130.6,54400.0
2008-09-22 12:00:00,130.68,131.33,130.54,131.25,56400.0,130.68,131.33,130.54,131.25,56400.0
2008-09-22 12:30:00,131.21,131.31,130.85,130.85,42600.0,131.21,131.31,130.85,130.85,42600.0
2008-09-22 13:00:00,130.83,130.98,130.69,130.86,73500.0,130.83,130.98,130.69,130.86,73500.0
2008-09-22 13:30:00,130.88,131.2,130.64,130.81,87300.0,130.88,131.2,130.64,130.81,87300.0
2008-09-22 14:00:00,130.82,131.14,130.69,131.11,94400.0,130.82,131.14,130.69,131.11,94400.0
2008-09-22 14:30:00,131.07,131.47,130.2,130.43,117000.0,131.07,131.47,130.2,130.43,117000.0
2008-09-22 15:00:00,130.44,130.54,129.81,130.22,87400.0,130.44,130.54,129.81,130.22,87400.0
2008-09-22 15:30:00,130.3,130.56,128.65,129.12,166400.0,130.3,130.56,128.65,129.12,166400.0
2008-09-23 09:30:00,129.55,130.21,127.94,127.94,54100.0,129.55,130.21,127.94,127.94,54100.0
2008-09-23 10:00:00,128.01,128.73,127.52,128.35,54100.0,128.01,128.73,127.52,128.35,54100.0
2008-09-23 10:30:00,128.35,128.66,127.44,127.83,53400.0,128.35,128.66,127.44,127.83,53400.0
2008-09-23 11:00:00,127.87,128.95,127.73,128.95,40000.0,127.87,128.95,127.73,128.95,40000.0
2008-09-23 11:30:00,128.95,128.96,127.87,128.25,57100.0,128.95,128.96,127.87,128.25,57100.0
2008-09-23 12:00:00,128.3,128.62,128.1,128.36,52300.0,128.3,128.62,128.1,128.36,52300.0
2008-09-23 12:30:00,128.32,128.72,128.21,128.49,42700.0,128.32,128.72,128.21,128.49,42700.0
2008-09-23 13:00:00,128.42,128.59,127.58,128.5,46700.0,128.42,128.59,127.58,128.5,46700.0
2008-09-23 13:30:00,128.43,128.43,127.5,127.65,32200.0,128.43,128.43,127.5,127.65,32200.0
2008-09-23 14:00:00,127.61,128.67,127.5,128.54,42100.0,127.61,128.67,127.5,128.54,42100.0
2008-09-23 14:30:00,128.54,128.85,128.17,128.45,41000.0,128.54,128.85,128.17,128.45,41000.0
2008-09-23 15:00:00,128.52,128.78,127.73,127.73,48000.0,128.52,128.78,127.73,127.73,48000.0
2008-09-23 15:30:00,127.74,128.05,126.93,127.09,103500.0,127.74,128.05,126.93,127.09,103500.0
2008-09-24 09:30:00,127.83,128.17,126.17,127.02,29300.0,127.83,128.17,126.17,127.02,29300.0
2008-09-24 10:00:00,126.89,127.01,126.34,126.71,35000.0,126.89,127.01,126.34,126.71,35000.0
2008-09-24 10:30:00,126.7,128.95,126.7,128.95,48900.0,126.7,128.95,126.7,128.95,48900.0
2008-09-24 11:00:00,128.94,129.05,128.09,128.19,32500.0,128.94,129.05,128.09,128.19,32500.0
2008-09-24 11:30:00,128.26,128.57,127.13,127.37,25900.0,128.26,128.57,127.13,127.37,25900.0
2008-09-24 12:00:00,127.41,127.47,126.63,126.67,23600.0,127.41,127.47,126.63,126.67,23600.0
2008-09-24 12:30:00,126.67,126.99,126.63,126.8,18300.0,126.67,126.99,126.63,126.8,18300.0
2008-09-24 13:00:00,126.82,127.94,126.74,127.73,32200.0,126.82,127.94,126.74,127.73,32200.0
2008-09-24 13:30:00,127.61,127.69,126.73,126.97,36700.0,127.61,127.69,126.73,126.97,36700.0
2008-09-24 14:00:00,126.86,127.3,126.42,127.16,39500.0,126.86,127.3,126.42,127.16,39500.0
2008-09-24 14:30:00,127.17,128.2,126.99,127.19,34400.0,127.17,128.2,126.99,127.19,34400.0
2008-09-24 15:00:00,127.16,127.51,126.33,126.74,52900.0,127.16,127.51,126.33,126.74,52900.0
2008-09-24 15:30:00,126.76,127.09,125.52,126.09,149400.0,126.76,127.09,125.52,126.09,149400.0
2008-09-25 09:30:00,127.4,129.26,126.64,129.12,49500.0,127.4,129.26,126.64,129.12,49500.0
2008-09-25 10:00:00,129.13,129.14,128.29,128.92,104600.0,129.13,129.14,128.29,128.92,104600.0
2008-09-25 10:30:00,128.87,129.87,128.87,129.46,115800.0,128.87,129.87,128.87,129.46,115800.0
2008-09-25 11:00:00,129.34,130.2,129.15,130.07,74700.0,129.34,130.2,129.15,130.07,74700.0
2008-09-25 11:30:00,130.08,130.38,129.28,129.7,36500.0,130.08,130.38,129.28,129.7,36500.0
2008-09-25 12:00:00,129.85,130.29,129.72,130.0,36300.0,129.85,130.29,129.72,130.0,36300.0
2008-09-25 12:30:00,129.97,130.05,129.5,129.69,41200.0,129.97,130.05,129.5,129.69,41200.0
2008-09-25 13:00:00,129.71,130.08,129.24,129.72,65100.0,129.71,130.08,129.24,129.72,65100.0
2008-09-25 13:30:00,129.73,130.18,129.52,130.01,44900.0,129.73,130.18,129.52,130.01,44900.0
2008-09-25 14:00:00,129.97,129.97,129.18,129.5,60500.0,129.97,129.97,129.18,129.5,60500.0
2008-09-25 14:30:00,129.6,129.75,128.98,129.4,56400.0,129.6,129.75,128.98,129.4,56400.0
2008-09-25 15:00:00,129.43,129.66,128.87,129.24,63000.0,129.43,129.66,128.87,129.24,63000.0
2008-09-25 15:30:00,129.19,129.22,128.4,128.88,123700.0,129.19,129.22,128.4,128.88,123700.0
2008-09-26 09:30:00,128.76,128.76,127.04,128.5,33800.0,128.76,128.76,127.04,128.5,33800.0
2008-09-26 10:00:00,128.55,129.08,128.43,128.81,32400.0,128.55,129.08,128.43,128.81,32400.0
2008-09-26 10:30:00,128.89,130.44,128.88,130.03,56500.0,128.89,130.44,128.88,130.03,56500.0
2008-09-26 11:00:00,130.1,130.13,128.78,129.13,40000.0,130.1,130.13,128.78,129.13,40000.0
2008-09-26 11:30:00,129.1,129.37,128.04,128.09,25100.0,129.1,129.37,128.04,128.09,25100.0
2008-09-26 12:00:00,128.03,128.72,127.71,128.6,19200.0,128.03,128.72,127.71,128.6,19200.0
2008-09-26 12:30:00,128.61,129.42,128.5,129.35,19700.0,128.61,129.42,128.5,129.35,19700.0
2008-09-26 13:00:00,129.37,130.11,129.17,129.77,36900.0,129.37,130.11,129.17,129.77,36900.0
2008-09-26 13:30:00,129.51,129.88,129.25,129.51,23700.0,129.51,129.88,129.25,129.51,23700.0
2008-09-26 14:00:00,129.39,129.73,129.1,129.1,11400.0,129.39,129.73,129.1,129.1,11400.0
2008-09-26 14:30:00,129.05,129.52,128.91,128.93,19900.0,129.05,129.52,128.91,128.93,19900.0
2008-09-26 15:00:00,128.95,129.74,128.27,129.31,28200.0,128.95,129.74,128.27,129.31,28200.0
2008-09-26 15:30:00,129.41,129.58,129.02,129.42,66500.0,129.41,129.58,129.02,129.42,66500.0
2008-09-29 09:30:00,127.87,128.85,126.72,127.38,61300.0,127.87,128.85,126.72,127.38,61300.0
2008-09-29 10:00:00,127.29,128.59,127.06,127.82,64000.0,127.29,128.59,127.06,127.82,64000.0
2008-09-29 10:30:00,128.01,129.06,127.71,129.05,58900.0,128.01,129.06,127.71,129.05,58900.0
2008-09-29 11:00:00,129.01,129.42,128.71,129.18,51900.0,129.01,129.42,128.71,129.18,51900.0
2008-09-29 11:30:00,129.3,129.3,128.0,128.01,35900.0,129.3,129.3,128.0,128.01,35900.0
2008-09-29 12:00:00,128.13,128.7,127.51,127.74,25800.0,128.13,128.7,127.51,127.74,25800.0
2008-09-29 12:30:00,127.69,128.6,127.4,127.59,33600.0,127.69,128.6,127.4,127.59,33600.0
2008-09-29 13:00:00,127.61,127.71,126.98,127.59,45300.0,127.61,127.71,126.98,127.59,45300.0
2008-09-29 13:30:00,127.69,127.76,121.94,124.44,132900.0,127.69,127.76,121.94,124.44,132900.0
2008-09-29 14:00:00,124.54,125.84,123.58,124.19,88000.0,124.54,125.84,123.58,124.19,88000.0
2008-09-29 14:30:00,124.28,124.83,123.87,124.18,57200.0,124.28,124.83,123.87,124.18,57200.0
2008-09-29 15:00:00,124.18,124.5,123.13,123.63,66900.0,124.18,124.5,123.13,123.63,66900.0
2008-09-29 15:30:00,123.57,125.19,123.12,124.79,92100.0,123.57,125.19,123.12,124.79,92100.0
2008-09-30 09:30:00,126.94,126.94,122.94,123.15,72000.0,126.94,126.94,122.94,123.15,72000.0
2008-09-30 10:00:00,123.09,123.57,121.76,121.93,67000.0,123.09,123.57,121.76,121.93,67000.0
2008-09-30 10:30:00,121.93,122.2,121.46,122.07,178100.0,121.93,122.2,121.46,122.07,178100.0
2008-09-30 11:00:00,122.05,122.59,121.85,122.52,104600.0,122.05,122.59,121.85,122.52,104600.0
2008-09-30 11:30:00,122.42,123.6,122.15,123.31,124600.0,122.42,123.6,122.15,123.31,124600.0
2008-09-30 12:00:00,123.24,123.34,122.57,122.63,32300.0,123.24,123.34,122.57,122.63,32300.0
2008-09-30 12:30:00,122.58,122.79,122.44,122.67,28000.0,122.58,122.79,122.44,122.67,28000.0
2008-09-30 13:00:00,122.69,122.86,122.24,122.77,52100.0,122.69,122.86,122.24,122.77,52100.0
2008-09-30 13:30:00,122.81,123.4,122.63,123.14,36900.0,122.81,123.4,122.63,123.14,36900.0
2008-09-30 14:00:00,123.1,124.28,122.88,124.17,62800.0,123.1,124.28,122.88,124.17,62800.0
2008-09-30 14:30:00,124.16,125.0,124.06,124.63,125100.0,124.16,125.0,124.06,124.63,125100.0
2008-09-30 15:00:00,124.62,124.84,123.67,124.09,110000.0,124.62,124.84,123.67,124.09,110000.0
2008-09-30 15:30:00,124.09,124.25,123.0,123.29,183900.0,124.09,124.25,123.0,123.29,183900.0
2008-10-01 09:30:00,122.46,124.38,122.46,123.64,56300.0,122.46,124.38,122.46,123.64,56300.0
2008-10-01 10:00:00,123.57,123.7,122.1,122.34,78000.0,123.57,123.7,122.1,122.34,78000.0
2008-10-01 10:30:00,122.36,122.48,121.98,122.14,55200.0,122.36,122.48,121.98,122.14,55200.0
2008-10-01 11:00:00,122.14,122.67,121.73,122.54,45300.0,122.14,122.67,121.73,122.54,45300.0
2008-10-01 11:30:00,122.41,122.76,122.14,122.5,34300.0,122.41,122.76,122.14,122.5,34300.0
2008-10-01 12:00:00,122.4,123.26,122.39,122.86,30500.0,122.4,123.26,122.39,122.86,30500.0
2008-10-01 12:30:00,122.76,123.42,122.71,123.39,28100.0,122.76,123.42,122.71,123.39,28100.0
2008-10-01 13:00:00,123.41,123.41,122.72,122.86,33100.0,123.41,123.41,122.72,122.86,33100.0
2008-10-01 13:30:00,122.9,123.07,121.94,122.2,52300.0,122.9,123.07,121.94,122.2,52300.0
2008-10-01 14:00:00,122.33,123.09,121.94,122.75,40400.0,122.33,123.09,121.94,122.75,40400.0
2008-10-01 14:30:00,122.81,122.97,122.16,122.36,61200.0,122.81,122.97,122.16,122.36,61200.0
2008-10-01 15:00:00,122.34,122.69,121.88,122.17,54100.0,122.34,122.69,121.88,122.17,54100.0
2008-10-01 15:30:00,122.17,122.4,121.91,122.26,117400.0,122.17,122.4,121.91,122.26,117400.0
2008-10-02 09:30:00,122.07,123.47,121.86,122.0,56600.0,122.07,123.47,121.86,122.0,56600.0
2008-10-02 10:00:00,121.9,122.04,120.02,120.11,56600.0,121.9,122.04,120.02,120.11,56600.0
2008-10-02 10:30:00,120.11,120.31,119.55,120.19,47200.0,120.11,120.31,119.55,120.19,47200.0
2008-10-02 11:00:00,120.12,120.4,119.28,120.2,86300.0,120.12,120.4,119.28,120.2,86300.0
2008-10-02 11:30:00,120.19,120.38,119.58,119.73,51200.0,120.19,120.38,119.58,119.73,51200.0
2008-10-02 12:00:00,119.69,120.17,119.54,119.63,24300.0,119.69,120.17,119.54,119.63,24300.0
2008-10-02 12:30:00,119.63,119.63,118.39,118.71,68100.0,119.63,119.63,118.39,118.71,68100.0
2008-10-02 13:00:00,118.74,118.8,117.29,117.42,58500.0,118.74,118.8,117.29,117.42,58500.0
2008-10-02 13:30:00,117.44,118.02,117.06,117.48,68200.0,117.44,118.02,117.06,117.48,68200.0
2008-10-02 14:00:00,117.49,117.78,116.82,116.95,57500.0,117.49,117.78,116.82,116.95,57500.0
2008-10-02 14:30:00,117.0,117.37,116.37,117.18,141000.0,117.0,117.37,116.37,117.18,141000.0
2008-10-02 15:00:00,117.18,117.29,115.43,115.78,158000.0,117.18,117.29,115.43,115.78,158000.0
2008-10-02 15:30:00,115.72,117.05,115.62,116.85,243600.0,115.72,117.05,115.62,116.85,243600.0
2008-10-03 09:30:00,118.1,119.56,117.7,119.22,107500.0,118.1,119.56,117.7,119.22,107500.0
2008-10-03 10:00:00,119.15,119.59,118.99,119.06,88700.0,119.15,119.59,118.99,119.06,88700.0
2008-10-03 10:30:00,119.06,119.42,118.91,119.1,101300.0,119.06,119.42,118.91,119.1,101300.0
2008-10-03 11:00:00,119.1,119.86,118.92,119.04,62600.0,119.1,119.86,118.92,119.04,62600.0
2008-10-03 11:30:00,119.03,119.46,119.03,119.31,37000.0,119.03,119.46,119.03,119.31,37000.0
2008-10-03 12:00:00,119.36,119.86,119.14,119.86,28100.0,119.36,119.86,119.14,119.86,28100.0
2008-10-03 12:30:00,119.72,120.18,119.54,119.69,23200.0,119.72,120.18,119.54,119.69,23200.0
2008-10-03 13:00:00,119.77,120.72,118.64,119.07,73200.0,119.77,120.72,118.64,119.07,73200.0
2008-10-03 13:30:00,119.06,119.2,117.71,118.27,139700.0,119.06,119.2,117.71,118.27,139700.0
2008-10-03 14:00:00,118.3,118.99,117.59,117.77,68900.0,118.3,118.99,117.59,117.77,68900.0
2008-10-03 14:30:00,117.8,118.41,117.18,118.41,66300.0,117.8,118.41,117.18,118.41,66300.0
2008-10-03 15:00:00,118.41,118.59,118.13,118.19,94900.0,118.41,118.59,118.13,118.19,94900.0
2008-10-03 15:30:00,118.21,118.43,117.39,117.57,164600.0,118.21,118.43,117.39,117.57,164600.0
2008-10-06 09:30:00,115.66,117.92,115.32,115.75,96100.0,115.66,117.92,115.32,115.75,96100.0
2008-10-06 10:00:00,115.76,116.26,115.15,115.63,115800.0,115.76,116.26,115.15,115.63,115800.0
2008-10-06 10:30:00,115.58,117.04,114.02,117.04,149800.0,115.58,117.04,114.02,117.04,149800.0
2008-10-06 11:00:00,117.05,118.1,115.94,117.92,109300.0,117.05,118.1,115.94,117.92,109300.0
2008-10-06 11:30:00,117.63,117.9,116.41,117.03,59000.0,117.63,117.9,116.41,117.03,59000.0
2008-10-06 12:00:00,117.0,117.45,116.27,116.72,59600.0,117.0,117.45,116.27,116.72,59600.0
2008-10-06 12:30:00,116.72,116.88,116.07,116.08,46800.0,116.72,116.88,116.07,116.08,46800.0
2008-10-06 13:00:00,116.07,116.88,115.77,116.24,69300.0,116.07,116.88,115.77,116.24,69300.0
2008-10-06 13:30:00,116.18,116.53,115.75,115.98,71500.0,116.18,116.53,115.75,115.98,71500.0
2008-10-06 14:00:00,115.98,116.01,114.5,114.71,85400.0,115.98,116.01,114.5,114.71,85400.0
2008-10-06 14:30:00,114.73,116.05,114.6,115.87,80400.0,114.73,116.05,114.6,115.87,80400.0
2008-10-06 15:00:00,115.87,119.1,115.25,118.92,169100.0,115.87,119.1,115.25,118.92,169100.0
2008-10-06 15:30:00,118.92,120.09,118.24,119.82,190700.0,118.92,120.09,118.24,119.82,190700.0
2008-10-07 09:30:00,118.85,119.96,111.06,111.63,320000.0,118.85,119.96,111.06,111.63,320000.0
2008-10-07 10:00:00,111.55,113.5,110.82,113.46,231200.0,111.55,113.5,110.82,113.46,231200.0
2008-10-07 10:30:00,113.48,113.69,111.83,111.93,69100.0,113.48,113.69,111.83,111.93,69100.0
2008-10-07 11:00:00,111.93,112.01,110.05,110.15,102200.0,111.93,112.01,110.05,110.15,102200.0
2008-10-07 11:30:00,110.11,110.83,109.73,110.57,104100.0,110.11,110.83,109.73,110.57,104100.0
2008-10-07 12:00:00,110.51,110.96,109.32,109.52,90600.0,110.51,110.96,109.32,109.52,90600.0
2008-10-07 12:30:00,109.6,110.02,108.34,108.62,146300.0,109.6,110.02,108.34,108.62,146300.0
2008-10-07 13:00:00,108.55,109.21,107.69,108.14,133400.0,108.55,109.21,107.69,108.14,133400.0
2008-10-07 13:30:00,108.2,108.68,107.5,108.25,111400.0,108.2,108.68,107.5,108.25,111400.0
2008-10-07 14:00:00,108.31,110.5,108.08,110.16,181100.0,108.31,110.5,108.08,110.16,181100.0
2008-10-07 14:30:00,110.16,110.44,109.19,109.41,107700.0,110.16,110.44,109.19,109.41,107700.0
2008-10-07 15:00:00,109.46,109.57,108.41,109.33,197200.0,109.46,109.57,108.41,109.33,197200.0
2008-10-07 15:30:00,109.33,110.17,108.2,108.21,329800.0,109.33,110.17,108.2,108.21,329800.0
2008-10-08 09:30:00,106.11,109.24,103.67,109.09,171700.0,106.11,109.24,103.67,109.09,171700.0
2008-10-08 10:00:00,109.23,110.34,108.05,108.32,121900.0,109.23,110.34,108.05,108.32,121900.0
2008-10-08 10:30:00,108.35,110.17,107.2,109.49,148100.0,108.35,110.17,107.2,109.49,148100.0
2008-10-08 11:00:00,109.57,111.47,109.37,110.3,84800.0,109.57,111.47,109.37,110.3,84800.0
2008-10-08 11:30:00,110.2,110.5,107.69,109.63,78900.0,110.2,110.5,107.69,109.63,78900.0
2008-10-08 12:00:00,109.55,109.61,107.77,108.05,43100.0,109.55,109.61,107.77,108.05,43100.0
2008-10-08 12:30:00,108.06,108.8,107.39,108.32,70700.0,108.06,108.8,107.39,108.32,70700.0
2008-10-08 13:00:00,108.29,109.8,108.17,108.61,61800.0,108.29,109.8,108.17,108.61,61800.0
2008-10-08 13:30:00,108.78,110.65,108.54,110.42,46800.0,108.78,110.65,108.54,110.42,46800.0
2008-10-08 14:00:00,110.42,110.74,109.12,109.12,108800.0,110.42,110.74,109.12,109.12,108800.0
2008-10-08 14:30:00,109.05,109.67,108.52,109.01,108300.0,109.05,109.67,108.52,109.01,108300.0
2008-10-08 15:00:00,109.01,109.23,108.45,108.96,197500.0,109.01,109.23,108.45,108.96,197500.0
2008-10-08 15:30:00,108.89,109.24,106.92,107.16,212700.0,108.89,109.24,106.92,107.16,212700.0
2008-10-09 09:30:00,107.2,108.7,106.21,106.8,87800.0,107.2,108.7,106.21,106.8,87800.0
2008-10-09 10:00:00,106.82,107.83,106.13,106.53,46800.0,106.82,107.83,106.13,106.53,46800.0
2008-10-09 10:30:00,106.56,107.0,106.2,106.5,116100.0,106.56,107.0,106.2,106.5,116100.0
2008-10-09 11:00:00,106.5,106.87,105.68,106.42,81200.0,106.5,106.87,105.68,106.42,81200.0
2008-10-09 11:30:00,106.43,106.96,105.95,105.96,68600.0,106.43,106.96,105.95,105.96,68600.0
2008-10-09 12:00:00,105.99,106.85,105.71,106.1,32000.0,105.99,106.85,105.71,106.1,32000.0
2008-10-09 12:30:00,106.19,106.44,105.5,105.63,60900.0,106.19,106.44,105.5,105.63,60900.0
2008-10-09 13:00:00,105.74,106.79,105.54,106.39,57400.0,105.74,106.79,105.54,106.39,57400.0
2008-10-09 13:30:00,106.49,106.82,105.35,105.44,39400.0,106.49,106.82,105.35,105.44,39400.0
2008-10-09 14:00:00,105.43,105.74,104.22,104.81,61900.0,105.43,105.74,104.22,104.81,61900.0
2008-10-09 14:30:00,104.9,104.98,103.19,103.22,88000.0,104.9,104.98,103.19,103.22,88000.0
2008-10-09 15:00:00,103.22,103.33,101.58,101.97,127400.0,103.22,103.33,101.58,101.97,127400.0
2008-10-09 15:30:00,101.97,102.34,98.84,100.1,285800.0,101.97,102.34,98.84,100.1,285800.0
2008-10-10 09:30:00,95.34,98.5,93.55,98.2,143300.0,95.34,98.5,93.55,98.2,143300.0
2008-10-10 10:00:00,98.08,102.21,97.93,99.25,117600.0,98.08,102.21,97.93,99.25,117600.0
2008-10-10 10:30:00,99.13,99.29,97.03,98.44,94800.0,99.13,99.29,97.03,98.44,94800.0
2008-10-10 11:00:00,98.69,98.88,97.0,97.69,84100.0,98.69,98.88,97.0,97.69,84100.0
2008-10-10 11:30:00,97.73,97.87,97.0,97.03,99500.0,97.73,97.87,97.0,97.03,99500.0
2008-10-10 12:00:00,97.0,98.38,96.84,97.14,55600.0,97.0,98.38,96.84,97.14,55600.0
2008-10-10 12:30:00,97.07,98.03,96.58,97.23,105500.0,97.07,98.03,96.58,97.23,105500.0
2008-10-10 13:00:00,97.23,97.23,96.33,96.65,82800.0,97.23,97.23,96.33,96.65,82800.0
2008-10-10 13:30:00,96.58,96.7,95.5,95.75,95000.0,96.58,96.7,95.5,95.75,95000.0
2008-10-10 14:00:00,95.86,97.94,95.54,95.95,138700.0,95.86,97.94,95.54,95.95,138700.0
2008-10-10 14:30:00,96.01,97.84,95.92,97.2,68100.0,96.01,97.84,95.92,97.2,68100.0
2008-10-10 15:00:00,97.1,100.77,96.96,100.6,162500.0,97.1,100.77,96.96,100.6,162500.0
2008-10-10 15:30:00,100.46,103.79,100.11,100.66,185800.0,100.46,103.79,100.11,100.66,185800.0
2008-10-13 09:30:00,101.84,105.5,101.84,103.88,100400.0,101.84,105.5,101.84,103.88,100400.0
2008-10-13 10:00:00,103.88,104.34,102.72,103.48,63100.0,103.88,104.34,102.72,103.48,63100.0
2008-10-13 10:30:00,103.49,104.0,103.0,103.39,41400.0,103.49,104.0,103.0,103.39,41400.0
2008-10-13 11:00:00,103.35,103.97,103.22,103.8,41500.0,103.35,103.97,103.22,103.8,41500.0
2008-10-13 11:30:00,103.95,104.33,103.34,103.42,26200.0,103.95,104.33,103.34,103.42,26200.0
2008-10-13 12:00:00,103.48,103.61,103.03,103.33,30500.0,103.48,103.61,103.03,103.33,30500.0
2008-10-13 12:30:00,103.24,103.49,103.06,103.18,27600.0,103.24,103.49,103.06,103.18,27600.0
2008-10-13 13:00:00,103.23,103.33,103.0,103.2,17400.0,103.23,103.33,103.0,103.2,17400.0
2008-10-13 13:30:00,103.21,103.36,103.0,103.11,53000.0,103.21,103.36,103.0,103.11,53000.0
2008-10-13 14:00:00,103.0,103.55,103.0,103.18,47400.0,103.0,103.55,103.0,103.18,47400.0
2008-10-13 14:30:00,103.08,104.46,103.08,104.23,35100.0,103.08,104.46,103.08,104.23,35100.0
2008-10-13 15:00:00,104.27,105.29,104.19,105.01,58200.0,104.27,105.29,104.19,105.01,58200.0
2008-10-13 15:30:00,104.9,107.8,104.77,107.62,149600.0,104.9,107.8,104.77,107.62,149600.0
2008-10-14 09:30:00,110.9,111.05,107.69,108.0,91800.0,110.9,111.05,107.69,108.0,91800.0
2008-10-14 10:00:00,108.0,109.1,107.56,108.01,110200.0,108.0,109.1,107.56,108.01,110200.0
2008-10-14 10:30:00,108.0,108.25,105.29,106.44,130600.0,108.0,108.25,105.29,106.44,130600.0
2008-10-14 11:00:00,106.36,107.29,104.36,107.22,140600.0,106.36,107.29,104.36,107.22,140600.0
2008-10-14 11:30:00,107.22,107.41,106.3,106.3,41200.0,107.22,107.41,106.3,106.3,41200.0
2008-10-14 12:00:00,106.3,106.92,106.0,106.82,62000.0,106.3,106.92,106.0,106.82,62000.0
2008-10-14 12:30:00,106.79,107.33,106.5,106.5,43200.0,106.79,107.33,106.5,106.5,43200.0
2008-10-14 13:00:00,106.5,106.9,106.5,106.8,57900.0,106.5,106.9,106.5,106.8,57900.0
2008-10-14 13:30:00,106.85,107.89,106.51,106.8,67900.0,106.85,107.89,106.51,106.8,67900.0
2008-10-14 14:00:00,106.79,106.91,106.0,106.24,136000.0,106.79,106.91,106.0,106.24,136000.0
2008-10-14 14:30:00,106.41,106.41,105.75,106.21,174100.0,106.41,106.41,105.75,106.21,174100.0
2008-10-14 15:00:00,106.2,107.98,106.05,107.91,81400.0,106.2,107.98,106.05,107.91,81400.0
2008-10-14 15:30:00,107.99,109.22,107.34,108.52,124700.0,107.99,109.22,107.34,108.52,124700.0
2008-10-15 09:30:00,108.11,109.31,106.0,106.68,74600.0,108.11,109.31,106.0,106.68,74600.0
2008-10-15 10:00:00,106.57,106.57,104.19,104.42,74800.0,106.57,106.57,104.19,104.42,74800.0
2008-10-15 10:30:00,104.45,105.91,103.63,103.63,65500.0,104.45,105.91,103.63,103.63,65500.0
2008-10-15 11:00:00,103.76,104.22,103.13,104.11,87200.0,103.76,104.22,103.13,104.11,87200.0
2008-10-15 11:30:00,104.1,105.36,103.79,104.8,48600.0,104.1,105.36,103.79,104.8,48600.0
2008-10-15 12:00:00,104.77,104.95,104.0,104.23,53300.0,104.77,104.95,104.0,104.23,53300.0
2008-10-15 12:30:00,104.27,105.31,104.27,104.93,39400.0,104.27,105.31,104.27,104.93,39400.0
2008-10-15 13:00:00,104.73,104.85,104.0,104.13,56300.0,104.73,104.85,104.0,104.13,56300.0
2008-10-15 13:30:00,104.17,104.25,102.48,102.54,97600.0,104.17,104.25,102.48,102.54,97600.0
2008-10-15 14:00:00,102.48,103.4,102.11,103.33,77100.0,102.48,103.4,102.11,103.33,77100.0
2008-10-15 14:30:00,103.27,104.0,102.52,103.19,72400.0,103.27,104.0,102.52,103.19,72400.0
2008-10-15 15:00:00,103.16,104.12,102.5,102.78,71800.0,103.16,104.12,102.5,102.78,71800.0
2008-10-15 15:30:00,102.79,103.09,101.07,101.12,136800.0,102.79,103.09,101.07,101.12,136800.0
2008-10-16 09:30:00,101.03,104.63,100.58,103.41,102700.0,101.03,104.63,100.58,103.41,102700.0
2008-10-16 10:00:00,103.36,103.36,99.85,99.93,106000.0,103.36,103.36,99.85,99.93,106000.0
2008-10-16 10:30:00,100.06,100.28,98.85,99.62,114300.0,100.06,100.28,98.85,99.62,114300.0
2008-10-16 11:00:00,99.69,100.72,98.99,100.13,85100.0,99.69,100.72,98.99,100.13,85100.0
2008-10-16 11:30:00,100.16,102.49,100.13,101.69,71000.0,100.16,102.49,100.13,101.69,71000.0
2008-10-16 12:00:00,101.64,105.47,101.07,103.4,96300.0,101.64,105.47,101.07,103.4,96300.0
2008-10-16 12:30:00,103.4,103.76,102.31,102.92,79200.0,103.4,103.76,102.31,102.92,79200.0
2008-10-16 13:00:00,102.81,103.79,102.5,103.39,44800.0,102.81,103.79,102.5,103.39,44800.0
2008-10-16 13:30:00,103.22,104.24,102.09,103.87,43900.0,103.22,104.24,102.09,103.87,43900.0
2008-10-16 14:00:00,103.94,104.0,102.85,103.25,87600.0,103.94,104.0,102.85,103.25,87600.0
2008-10-16 14:30:00,103.37,104.49,103.05,103.6,68500.0,103.37,104.49,103.05,103.6,68500.0
2008-10-16 15:00:00,103.71,105.73,103.37,104.59,92200.0,103.71,105.73,103.37,104.59,92200.0
2008-10-16 15:30:00,104.61,106.0,104.03,105.66,113800.0,104.61,106.0,104.03,105.66,113800.0
2008-10-17 09:30:00,103.8,105.59,103.6,105.59,97900.0,103.8,105.59,103.6,105.59,97900.0
2008-10-17 10:00:00,105.78,106.46,105.14,105.82,57700.0,105.78,106.46,105.14,105.82,57700.0
2008-10-17 10:30:00,105.81,107.11,105.27,106.37,40000.0,105.81,107.11,105.27,106.37,40000.0
2008-10-17 11:00:00,106.36,107.11,106.19,106.52,29700.0,106.36,107.11,106.19,106.52,29700.0
2008-10-17 11:30:00,106.47,106.84,106.0,106.56,19900.0,106.47,106.84,106.0,106.56,19900.0
2008-10-17 12:00:00,106.35,107.1,106.25,106.91,20400.0,106.35,107.1,106.25,106.91,20400.0
2008-10-17 12:30:00,106.92,108.34,106.6,107.96,28300.0,106.92,108.34,106.6,107.96,28300.0
2008-10-17 13:00:00,108.22,109.0,107.28,108.11,38600.0,108.22,109.0,107.28,108.11,38600.0
2008-10-17 13:30:00,108.3,109.7,108.25,108.6,34400.0,108.3,109.7,108.25,108.6,34400.0
2008-10-17 14:00:00,108.63,109.25,107.61,107.96,51300.0,108.63,109.25,107.61,107.96,51300.0
2008-10-17 14:30:00,107.87,108.28,106.78,107.55,60700.0,107.87,108.28,106.78,107.55,60700.0
2008-10-17 15:00:00,107.55,108.48,106.32,107.36,88700.0,107.55,108.48,106.32,107.36,88700.0
2008-10-17 15:30:00,107.37,108.18,106.59,106.72,97600.0,107.37,108.18,106.59,106.72,97600.0
2008-10-20 09:30:00,107.5,108.0,105.62,107.54,63500.0,107.5,108.0,105.62,107.54,63500.0
2008-10-20 10:00:00,107.54,108.35,105.54,105.72,87000.0,107.54,108.35,105.54,105.72,87000.0
2008-10-20 10:30:00,105.67,106.82,105.21,105.74,57400.0,105.67,106.82,105.21,105.74,57400.0
2008-10-20 11:00:00,105.65,105.71,104.21,104.64,55000.0,105.65,105.71,104.21,104.64,55000.0
2008-10-20 11:30:00,104.6,106.29,104.33,105.73,44200.0,104.6,106.29,104.33,105.73,44200.0
2008-10-20 12:00:00,105.69,106.37,105.08,105.89,47700.0,105.69,106.37,105.08,105.89,47700.0
2008-10-20 12:30:00,105.84,106.32,105.4,105.42,37800.0,105.84,106.32,105.4,105.42,37800.0
2008-10-20 13:00:00,105.38,106.37,104.91,106.34,30900.0,105.38,106.37,104.91,106.34,30900.0
2008-10-20 13:30:00,106.41,106.49,105.72,105.86,21100.0,106.41,106.49,105.72,105.86,21100.0
2008-10-20 14:00:00,105.8,106.8,105.8,106.37,36900.0,105.8,106.8,105.8,106.37,36900.0
2008-10-20 14:30:00,106.28,107.49,105.94,106.85,33700.0,106.28,107.49,105.94,106.85,33700.0
2008-10-20 15:00:00,106.93,107.83,106.68,107.77,56900.0,106.93,107.83,106.68,107.77,56900.0
2008-10-20 15:30:00,107.77,108.68,107.3,108.58,111500.0,107.77,108.68,107.3,108.58,111500.0
2008-10-21 09:30:00,107.5,110.5,105.7,110.23,97900.0,107.5,110.5,105.7,110.23,97900.0
2008-10-21 10:00:00,110.2,113.02,110.02,111.64,136500.0,110.2,113.02,110.02,111.64,136500.0
2008-10-21 10:30:00,111.62,112.2,111.08,111.38,54000.0,111.62,112.2,111.08,111.38,54000.0
2008-10-21 11:00:00,111.44,111.49,110.77,110.85,39000.0,111.44,111.49,110.77,110.85,39000.0
2008-10-21 11:30:00,110.84,111.43,110.1,110.26,65600.0,110.84,111.43,110.1,110.26,65600.0
2008-10-21 12:00:00,110.22,110.99,110.2,110.87,52500.0,110.22,110.99,110.2,110.87,52500.0
2008-10-21 12:30:00,110.87,111.34,109.65,109.65,42200.0,110.87,111.34,109.65,109.65,42200.0
2008-10-21 13:00:00,109.63,110.44,109.45,110.21,40400.0,109.63,110.44,109.45,110.21,40400.0
2008-10-21 13:30:00,110.13,110.52,109.47,109.58,39800.0,110.13,110.52,109.47,109.58,39800.0
2008-10-21 14:00:00,109.67,110.59,109.59,110.45,24500.0,109.67,110.59,109.59,110.45,24500.0
2008-10-21 14:30:00,110.52,111.11,110.15,110.4,40300.0,110.52,111.11,110.15,110.4,40300.0
2008-10-21 15:00:00,110.51,111.1,109.14,109.41,55000.0,110.51,111.1,109.14,109.41,55000.0
2008-10-21 15:30:00,109.38,109.87,108.79,108.85,95700.0,109.38,109.87,108.79,108.85,95700.0
2008-10-22 09:30:00,107.25,107.94,105.02,105.02,56700.0,107.25,107.94,105.02,105.02,56700.0
2008-10-22 10:00:00,105.02,105.87,104.6,104.79,75300.0,105.02,105.87,104.6,104.79,75300.0
2008-10-22 10:30:00,104.85,107.7,104.85,107.47,54300.0,104.85,107.7,104.85,107.47,54300.0
2008-10-22 11:00:00,107.45,108.94,107.17,108.59,77800.0,107.45,108.94,107.17,108.59,77800.0
2008-10-22 11:30:00,108.5,109.81,108.5,109.15,59300.0,108.5,109.81,108.5,109.15,59300.0
2008-10-22 12:00:00,109.06,109.06,107.64,107.65,65500.0,109.06,109.06,107.64,107.65,65500.0
2008-10-22 12:30:00,107.55,107.67,106.97,107.01,21900.0,107.55,107.67,106.97,107.01,21900.0
2008-10-22 13:00:00,107.0,107.0,106.1,106.18,24700.0,107.0,107.0,106.1,106.18,24700.0
2008-10-22 13:30:00,106.2,106.22,105.01,105.41,42800.0,106.2,106.22,105.01,105.41,42800.0
2008-10-22 14:00:00,105.53,105.97,104.99,105.77,51200.0,105.53,105.97,104.99,105.77,51200.0
2008-10-22 14:30:00,105.83,105.86,104.99,105.72,45900.0,105.83,105.86,104.99,105.72,45900.0
2008-10-22 15:00:00,105.78,105.86,104.86,104.86,67500.0,105.78,105.86,104.86,104.86,67500.0
2008-10-22 15:30:00,104.86,106.25,103.04,106.13,210700.0,104.86,106.25,103.04,106.13,210700.0
2008-10-23 09:30:00,107.13,108.14,104.87,105.7,92700.0,107.13,108.14,104.87,105.7,92700.0
2008-10-23 10:00:00,105.79,106.53,105.2,105.58,121300.0,105.79,106.53,105.2,105.58,121300.0
2008-10-23 10:30:00,105.48,108.0,105.32,107.86,106000.0,105.48,108.0,105.32,107.86,106000.0
2008-10-23 11:00:00,107.94,108.02,105.68,106.09,57700.0,107.94,108.02,105.68,106.09,57700.0
2008-10-23 11:30:00,106.1,106.6,105.32,105.84,77100.0,106.1,106.6,105.32,105.84,77100.0
2008-10-23 12:00:00,105.87,105.92,104.1,104.24,66400.0,105.87,105.92,104.1,104.24,66400.0
2008-10-23 12:30:00,104.24,104.86,103.47,103.6,85000.0,104.24,104.86,103.47,103.6,85000.0
2008-10-23 13:00:00,103.5,104.16,103.0,103.0,73200.0,103.5,104.16,103.0,103.0,73200.0
2008-10-23 13:30:00,103.06,103.14,101.92,102.64,74900.0,103.06,103.14,101.92,102.64,74900.0
2008-10-23 14:00:00,102.65,102.74,100.33,101.72,99200.0,102.65,102.74,100.33,101.72,99200.0
2008-10-23 14:30:00,101.82,103.26,101.24,101.6,89600.0,101.82,103.26,101.24,101.6,89600.0
2008-10-23 15:00:00,101.74,103.96,101.12,103.25,144400.0,101.74,103.96,101.12,103.25,144400.0
2008-10-23 15:30:00,103.21,105.59,102.34,105.3,143600.0,103.21,105.59,102.34,105.3,143600.0
2008-10-24 09:30:00,101.05,103.21,100.27,102.79,85500.0,101.05,103.21,100.27,102.79,85500.0
2008-10-24 10:00:00,102.86,103.63,101.31,101.75,73100.0,102.86,103.63,101.31,101.75,73100.0
2008-10-24 10:30:00,101.79,103.24,101.67,102.77,44700.0,101.79,103.24,101.67,102.77,44700.0
2008-10-24 11:00:00,102.82,103.09,101.6,102.7,39200.0,102.82,103.09,101.6,102.7,39200.0
2008-10-24 11:30:00,102.83,103.83,102.34,102.92,31500.0,102.83,103.83,102.34,102.92,31500.0
2008-10-24 12:00:00,102.93,102.93,102.07,102.2,53900.0,102.93,102.93,102.07,102.2,53900.0
2008-10-24 12:30:00,102.11,103.13,102.03,102.82,43800.0,102.11,103.13,102.03,102.82,43800.0
2008-10-24 13:00:00,102.9,104.09,102.9,103.41,29300.0,102.9,104.09,102.9,103.41,29300.0
2008-10-24 13:30:00,103.35,103.35,101.48,101.49,31100.0,103.35,103.35,101.48,101.49,31100.0
2008-10-24 14:00:00,101.54,102.38,101.31,101.96,37200.0,101.54,102.38,101.31,101.96,37200.0
2008-10-24 14:30:00,102.21,103.67,102.09,103.48,63300.0,102.21,103.67,102.09,103.48,63300.0
2008-10-24 15:00:00,103.41,104.41,102.29,103.45,86000.0,103.41,104.41,102.29,103.45,86000.0
2008-10-24 15:30:00,103.43,103.89,102.04,102.5,104600.0,103.43,103.89,102.04,102.5,104600.0
2008-10-27 09:30:00,101.53,103.87,99.75,103.87,73100.0,101.53,103.87,99.75,103.87,73100.0
2008-10-27 10:00:00,103.95,105.11,103.33,103.5,79600.0,103.95,105.11,103.33,103.5,79600.0
2008-10-27 10:30:00,103.61,104.28,102.7,104.21,47300.0,103.61,104.28,102.7,104.21,47300.0
2008-10-27 11:00:00,104.28,104.69,103.46,103.77,21500.0,104.28,104.69,103.46,103.77,21500.0
2008-10-27 11:30:00,103.77,104.6,103.61,104.05,43000.0,103.77,104.6,103.61,104.05,43000.0
2008-10-27 12:00:00,104.0,104.78,103.93,104.1,68400.0,104.0,104.78,103.93,104.1,68400.0
2008-10-27 12:30:00,103.96,105.25,103.85,105.25,58200.0,103.96,105.25,103.85,105.25,58200.0
2008-10-27 13:00:00,105.13,106.26,104.91,106.08,93500.0,105.13,106.26,104.91,106.08,93500.0
2008-10-27 13:30:00,106.07,106.85,105.9,105.92,46800.0,106.07,106.85,105.9,105.92,46800.0
2008-10-27 14:00:00,105.76,106.0,104.91,104.97,55000.0,105.76,106.0,104.91,104.97,55000.0
2008-10-27 14:30:00,104.97,105.45,104.32,104.36,73400.0,104.97,105.45,104.32,104.36,73400.0
2008-10-27 15:00:00,104.46,105.55,104.35,104.71,67800.0,104.46,105.55,104.35,104.71,67800.0
2008-10-27 15:30:00,104.84,105.34,102.89,102.89,152600.0,104.84,105.34,102.89,102.89,152600.0
2008-10-28 09:30:00,105.17,106.29,103.98,105.96,56000.0,105.17,106.29,103.98,105.96,56000.0
2008-10-28 10:00:00,105.99,106.13,104.76,104.94,113800.0,105.99,106.13,104.76,104.94,113800.0
2008-10-28 10:30:00,104.92,105.35,104.84,105.08,218900.0,104.92,105.35,104.84,105.08,218900.0
2008-10-28 11:00:00,105.05,105.61,104.96,105.3,92600.0,105.05,105.61,104.96,105.3,92600.0
2008-10-28 11:30:00,105.29,105.51,105.0,105.0,72300.0,105.29,105.51,105.0,105.0,72300.0
2008-10-28 12:00:00,105.04,105.33,104.98,105.09,52600.0,105.04,105.33,104.98,105.09,52600.0
2008-10-28 12:30:00,105.14,105.65,104.9,105.37,56600.0,105.14,105.65,104.9,105.37,56600.0
2008-10-28 13:00:00,105.38,106.52,105.34,106.39,88300.0,105.38,106.52,105.34,106.39,88300.0
2008-10-28 13:30:00,106.39,106.46,105.82,106.1,78300.0,106.39,106.46,105.82,106.1,78300.0
2008-10-28 14:00:00,106.1,107.88,105.92,107.82,70300.0,106.1,107.88,105.92,107.82,70300.0
2008-10-28 14:30:00,107.8,111.34,107.8,110.84,141200.0,107.8,111.34,107.8,110.84,141200.0
2008-10-28 15:00:00,110.84,113.0,109.44,113.0,194700.0,110.84,113.0,109.44,113.0,194700.0
2008-10-28 15:30:00,113.04,115.14,112.21,114.2,387000.0,113.04,115.14,112.21,114.2,387000.0
2008-10-29 09:30:00,114.15,115.26,112.29,115.24,188600.0,114.15,115.26,112.29,115.24,188600.0
2008-10-29 10:00:00,115.25,118.76,115.16,118.54,175300.0,115.25,118.76,115.16,118.54,175300.0
2008-10-29 10:30:00,118.55,119.35,117.09,119.24,186000.0,118.55,119.35,117.09,119.24,186000.0
2008-10-29 11:00:00,119.24,121.67,119.18,121.63,286700.0,119.24,121.67,119.18,121.63,286700.0
2008-10-29 11:30:00,121.65,122.49,121.58,122.35,89600.0,121.65,122.49,121.58,122.35,89600.0
2008-10-29 12:00:00,122.31,122.88,121.4,122.19,123300.0,122.31,122.88,121.4,122.19,123300.0
2008-10-29 12:30:00,122.17,123.16,121.7,121.86,103400.0,122.17,123.16,121.7,121.86,103400.0
2008-10-29 13:00:00,121.98,122.36,121.3,121.48,71300.0,121.98,122.36,121.3,121.48,71300.0
2008-10-29 13:30:00,121.53,121.9,120.25,120.3,135200.0,121.53,121.9,120.25,120.3,135200.0
2008-10-29 14:00:00,120.4,121.0,119.0,119.7,179000.0,120.4,121.0,119.0,119.7,179000.0
2008-10-29 14:30:00,119.7,121.99,118.35,121.74,131100.0,119.7,121.99,118.35,121.74,131100.0
2008-10-29 15:00:00,121.69,124.69,120.84,124.25,131400.0,121.69,124.69,120.84,124.25,131400.0
2008-10-29 15:30:00,124.24,124.5,119.74,119.74,184500.0,124.24,124.5,119.74,119.74,184500.0
2008-10-30 09:30:00,120.4,126.96,120.4,123.5,204400.0,120.4,126.96,120.4,123.5,204400.0
2008-10-30 10:00:00,123.52,124.46,122.3,122.36,128200.0,123.52,124.46,122.3,122.36,128200.0
2008-10-30 10:30:00,122.33,122.65,121.08,122.11,56700.0,122.33,122.65,121.08,122.11,56700.0
2008-10-30 11:00:00,122.22,123.12,121.2,121.65,45400.0,122.22,123.12,121.2,121.65,45400.0
2008-10-30 11:30:00,121.68,121.9,120.28,120.8,66500.0,121.68,121.9,120.28,120.8,66500.0
2008-10-30 12:00:00,120.69,121.83,120.69,121.0,46900.0,120.69,121.83,120.69,121.0,46900.0
2008-10-30 12:30:00,121.0,122.17,120.96,122.16,77100.0,121.0,122.17,120.96,122.16,77100.0
2008-10-30 13:00:00,122.12,122.41,121.41,121.41,38100.0,122.12,122.41,121.41,121.41,38100.0
2008-10-30 13:30:00,121.39,121.91,120.66,121.66,51200.0,121.39,121.91,120.66,121.66,51200.0
2008-10-30 14:00:00,121.66,122.01,120.88,121.44,43100.0,121.66,122.01,120.88,121.44,43100.0
2008-10-30 14:30:00,121.39,121.58,120.68,121.29,48000.0,121.39,121.58,120.68,121.29,48000.0
2008-10-30 15:00:00,121.19,122.3,120.36,121.37,75700.0,121.19,122.3,120.36,121.37,75700.0
2008-10-30 15:30:00,121.59,122.2,120.3,122.0,117100.0,121.59,122.2,120.3,122.0,117100.0
2008-10-31 09:30:00,121.0,123.47,120.77,123.0,102500.0,121.0,123.47,120.77,123.0,102500.0
2008-10-31 10:00:00,123.1,124.83,123.05,124.46,95900.0,123.1,124.83,123.05,124.46,95900.0
2008-10-31 10:30:00,124.44,125.75,124.44,125.75,123600.0,124.44,125.75,124.44,125.75,123600.0
2008-10-31 11:00:00,125.79,127.46,125.71,127.38,89200.0,125.79,127.46,125.71,127.38,89200.0
2008-10-31 11:30:00,127.39,128.25,126.9,127.49,119800.0,127.39,128.25,126.9,127.49,119800.0
2008-10-31 12:00:00,127.49,127.61,126.59,127.15,76600.0,127.49,127.61,126.59,127.15,76600.0
2008-10-31 12:30:00,127.0,127.28,126.55,126.99,36700.0,127.0,127.28,126.55,126.99,36700.0
2008-10-31 13:00:00,126.8,128.6,126.8,128.28,37900.0,126.8,128.6,126.8,128.28,37900.0
2008-10-31 13:30:00,128.48,128.98,127.49,127.61,65300.0,128.48,128.98,127.49,127.61,65300.0
2008-10-31 14:00:00,127.61,128.68,127.11,128.45,75100.0,127.61,128.68,127.11,128.45,75100.0
2008-10-31 14:30:00,128.44,128.9,127.55,128.83,65100.0,128.44,128.9,127.55,128.83,65100.0
2008-10-31 15:00:00,128.82,129.32,126.83,127.11,92400.0,128.82,129.32,126.83,127.11,92400.0
2008-10-31 15:30:00,127.11,127.61,126.0,127.49,160800.0,127.11,127.61,126.0,127.49,160800.0
2008-11-03 09:30:00,125.75,126.14,123.94,124.0,117500.0,125.75,126.14,123.94,124.0,117500.0
2008-11-03 10:00:00,124.01,124.3,122.18,122.18,96600.0,124.01,124.3,122.18,122.18,96600.0
2008-11-03 10:30:00,122.09,124.18,121.79,123.76,91100.0,122.09,124.18,121.79,123.76,91100.0
2008-11-03 11:00:00,123.86,124.22,122.82,122.95,67200.0,123.86,124.22,122.82,122.95,67200.0
2008-11-03 11:30:00,122.99,123.29,122.45,122.71,63000.0,122.99,123.29,122.45,122.71,63000.0
2008-11-03 12:00:00,122.74,122.8,122.06,122.2,44200.0,122.74,122.8,122.06,122.2,44200.0
2008-11-03 12:30:00,122.25,122.55,121.49,121.95,50400.0,122.25,122.55,121.49,121.95,50400.0
2008-11-03 13:00:00,121.95,122.72,121.84,122.03,40800.0,121.95,122.72,121.84,122.03,40800.0
2008-11-03 13:30:00,122.0,122.18,121.0,121.08,58200.0,122.0,122.18,121.0,121.08,58200.0
2008-11-03 14:00:00,121.09,121.5,120.68,121.26,60200.0,121.09,121.5,120.68,121.26,60200.0
2008-11-03 14:30:00,121.25,121.29,120.4,120.51,80500.0,121.25,121.29,120.4,120.51,80500.0
2008-11-03 15:00:00,120.48,121.3,119.88,121.3,97700.0,120.48,121.3,119.88,121.3,97700.0
2008-11-03 15:30:00,121.3,121.81,120.39,120.96,165800.0,121.3,121.81,120.39,120.96,165800.0
2008-11-04 09:30:00,122.65,122.65,119.17,119.4,113000.0,122.65,122.65,119.17,119.4,113000.0
2008-11-04 10:00:00,119.31,120.8,119.31,120.67,84200.0,119.31,120.8,119.31,120.67,84200.0
2008-11-04 10:30:00,120.7,121.56,120.59,121.48,52300.0,120.7,121.56,120.59,121.48,52300.0
2008-11-04 11:00:00,121.41,122.8,121.41,122.14,49900.0,121.41,122.8,121.41,122.14,49900.0
2008-11-04 11:30:00,122.21,122.6,121.64,122.46,26000.0,122.21,122.6,121.64,122.46,26000.0
2008-11-04 12:00:00,122.55,122.58,121.83,122.26,24700.0,122.55,122.58,121.83,122.26,24700.0
2008-11-04 12:30:00,122.29,122.29,121.75,122.0,36100.0,122.29,122.29,121.75,122.0,36100.0
2008-11-04 13:00:00,121.95,122.59,121.71,121.82,39800.0,121.95,122.59,121.71,121.82,39800.0
2008-11-04 13:30:00,121.76,121.99,121.54,121.74,20300.0,121.76,121.99,121.54,121.74,20300.0
2008-11-04 14:00:00,121.56,121.58,120.87,121.54,37500.0,121.56,121.58,120.87,121.54,37500.0
2008-11-04 14:30:00,121.48,121.9,120.81,121.14,30400.0,121.48,121.9,120.81,121.14,30400.0
2008-11-04 15:00:00,121.07,122.0,120.75,121.91,45500.0,121.07,122.0,120.75,121.91,45500.0
2008-11-04 15:30:00,121.96,123.09,121.93,122.69,88100.0,121.96,123.09,121.93,122.69,88100.0
2008-11-05 09:30:00,117.8,119.27,117.0,117.87,143700.0,117.8,119.27,117.0,117.87,143700.0
2008-11-05 10:00:00,117.99,118.34,117.57,118.34,106800.0,117.99,118.34,117.57,118.34,106800.0
2008-11-05 10:30:00,118.37,119.88,118.37,118.95,94600.0,118.37,119.88,118.37,118.95,94600.0
2008-11-05 11:00:00,118.96,120.25,118.96,119.21,76500.0,118.96,120.25,118.96,119.21,76500.0
2008-11-05 11:30:00,119.23,119.84,119.11,119.76,64500.0,119.23,119.84,119.11,119.76,64500.0
2008-11-05 12:00:00,119.83,119.95,118.79,118.88,49400.0,119.83,119.95,118.79,118.88,49400.0
2008-11-05 12:30:00,118.9,119.07,118.54,119.06,51100.0,118.9,119.07,118.54,119.06,51100.0
2008-11-05 13:00:00,119.07,119.27,118.22,118.75,61300.0,119.07,119.27,118.22,118.75,61300.0
2008-11-05 13:30:00,118.7,119.01,118.32,119.01,52600.0,118.7,119.01,118.32,119.01,52600.0
2008-11-05 14:00:00,118.95,119.23,118.69,118.79,57000.0,118.95,119.23,118.69,118.79,57000.0
2008-11-05 14:30:00,118.75,119.08,118.4,118.97,79500.0,118.75,119.08,118.4,118.97,79500.0
2008-11-05 15:00:00,118.93,119.54,118.4,118.67,85500.0,118.93,119.54,118.4,118.67,85500.0
2008-11-05 15:30:00,118.67,119.32,117.68,118.1,362900.0,118.67,119.32,117.68,118.1,362900.0
2008-11-06 09:30:00,117.0,121.79,116.02,119.09,120200.0,117.0,121.79,116.02,119.09,120200.0
2008-11-06 10:00:00,119.02,119.07,117.06,117.27,82800.0,119.02,119.07,117.06,117.27,82800.0
2008-11-06 10:30:00,117.26,117.46,116.57,117.14,86900.0,117.26,117.46,116.57,117.14,86900.0
2008-11-06 11:00:00,117.14,117.83,116.27,117.11,75700.0,117.14,117.83,116.27,117.11,75700.0
2008-11-06 11:30:00,117.23,117.88,116.52,117.51,64400.0,117.23,117.88,116.52,117.51,64400.0
2008-11-06 12:00:00,117.36,118.06,116.29,116.36,53300.0,117.36,118.06,116.29,116.36,53300.0
2008-11-06 12:30:00,116.3,117.78,116.04,116.89,94200.0,116.3,117.78,116.04,116.89,94200.0
2008-11-06 13:00:00,116.89,116.91,115.53,115.9,68400.0,116.89,116.91,115.53,115.9,68400.0
2008-11-06 13:30:00,115.75,116.49,115.54,116.41,76700.0,115.75,116.49,115.54,116.41,76700.0
2008-11-06 14:00:00,116.5,117.55,116.16,116.28,77200.0,116.5,117.55,116.16,116.28,77200.0
2008-11-06 14:30:00,116.34,117.3,116.04,116.73,72200.0,116.34,117.3,116.04,116.73,72200.0
2008-11-06 15:00:00,116.69,117.08,116.0,116.4,79900.0,116.69,117.08,116.0,116.4,79900.0
2008-11-06 15:30:00,116.31,118.14,116.15,117.26,191900.0,116.31,118.14,116.15,117.26,191900.0
2008-11-07 09:30:00,116.19,118.52,116.19,117.7,76400.0,116.19,118.52,116.19,117.7,76400.0
2008-11-07 10:00:00,117.66,118.93,117.66,118.0,65800.0,117.66,118.93,117.66,118.0,65800.0
2008-11-07 10:30:00,118.03,118.92,117.87,118.35,41600.0,118.03,118.92,117.87,118.35,41600.0
2008-11-07 11:00:00,118.38,118.87,117.58,118.0,59100.0,118.38,118.87,117.58,118.0,59100.0
2008-11-07 11:30:00,117.97,118.48,117.73,118.48,40100.0,117.97,118.48,117.73,118.48,40100.0
2008-11-07 12:00:00,118.61,118.97,117.9,117.9,31400.0,118.61,118.97,117.9,117.9,31400.0
2008-11-07 12:30:00,117.9,118.56,117.36,118.52,55300.0,117.9,118.56,117.36,118.52,55300.0
2008-11-07 13:00:00,118.57,118.77,118.3,118.71,30200.0,118.57,118.77,118.3,118.71,30200.0
2008-11-07 13:30:00,118.7,118.7,117.86,118.5,37200.0,118.7,118.7,117.86,118.5,37200.0
2008-11-07 14:00:00,118.49,119.11,118.21,118.33,36100.0,118.49,119.11,118.21,118.33,36100.0
2008-11-07 14:30:00,118.34,119.1,117.71,117.71,54300.0,118.34,119.1,117.71,117.71,54300.0
2008-11-07 15:00:00,117.68,119.0,117.47,117.87,76900.0,117.68,119.0,117.47,117.87,76900.0
2008-11-07 15:30:00,117.75,119.1,117.75,118.99,111300.0,117.75,119.1,117.75,118.99,111300.0
2008-11-10 09:30:00,119.26,120.91,117.71,118.01,69900.0,119.26,120.91,117.71,118.01,69900.0
2008-11-10 10:00:00,118.21,119.0,117.51,118.28,32400.0,118.21,119.0,117.51,118.28,32400.0
2008-11-10 10:30:00,118.39,118.59,117.28,117.36,35900.0,118.39,118.59,117.28,117.36,35900.0
2008-11-10 11:00:00,117.34,118.11,116.85,117.93,36600.0,117.34,118.11,116.85,117.93,36600.0
2008-11-10 11:30:00,118.0,118.06,116.79,116.98,28200.0,118.0,118.06,116.79,116.98,28200.0
2008-11-10 12:00:00,117.07,117.67,116.25,116.26,41600.0,117.07,117.67,116.25,116.26,41600.0
2008-11-10 12:30:00,116.36,116.82,115.99,116.22,41900.0,116.36,116.82,115.99,116.22,41900.0
2008-11-10 13:00:00,116.17,117.26,115.99,117.09,22800.0,116.17,117.26,115.99,117.09,22800.0
2008-11-10 13:30:00,117.17,118.05,117.1,117.96,20600.0,117.17,118.05,117.1,117.96,20600.0
2008-11-10 14:00:00,117.89,117.96,116.43,116.61,45300.0,117.89,117.96,116.43,116.61,45300.0
2008-11-10 14:30:00,116.59,116.7,115.43,115.73,39800.0,116.59,116.7,115.43,115.73,39800.0
2008-11-10 15:00:00,115.79,116.15,114.75,114.82,76300.0,115.79,116.15,114.75,114.82,76300.0
2008-11-10 15:30:00,114.83,116.21,114.48,115.96,109100.0,114.83,116.21,114.48,115.96,109100.0
2008-11-11 09:30:00,114.8,114.8,112.42,112.61,45100.0,114.8,114.8,112.42,112.61,45100.0
2008-11-11 10:00:00,112.58,113.78,112.15,113.37,34800.0,112.58,113.78,112.15,113.37,34800.0
2008-11-11 10:30:00,113.14,113.43,112.32,112.4,21000.0,113.14,113.43,112.32,112.4,21000.0
2008-11-11 11:00:00,112.48,112.48,111.61,111.89,33300.0,112.48,112.48,111.61,111.89,33300.0
2008-11-11 11:30:00,112.08,112.43,111.31,111.38,40200.0,112.08,112.43,111.31,111.38,40200.0
2008-11-11 12:00:00,111.3,112.04,111.28,111.6,36200.0,111.3,112.04,111.28,111.6,36200.0
2008-11-11 12:30:00,111.51,112.27,111.51,112.26,16800.0,111.51,112.27,111.51,112.26,16800.0
2008-11-11 13:00:00,112.25,112.67,111.87,112.03,36800.0,112.25,112.67,111.87,112.03,36800.0
2008-11-11 13:30:00,112.03,113.33,111.46,113.18,51900.0,112.03,113.33,111.46,113.18,51900.0
2008-11-11 14:00:00,113.2,114.65,112.29,114.53,71000.0,113.2,114.65,112.29,114.53,71000.0
2008-11-11 14:30:00,114.64,115.0,112.37,112.54,68000.0,114.64,115.0,112.37,112.54,68000.0
2008-11-11 15:00:00,112.43,113.38,112.13,112.32,88100.0,112.43,113.38,112.13,112.32,88100.0
2008-11-11 15:30:00,112.37,112.37,111.0,111.74,153500.0,112.37,112.37,111.0,111.74,153500.0
2008-11-12 09:30:00,109.5,110.98,105.68,105.68,199500.0,109.5,110.98,105.68,105.68,199500.0
2008-11-12 10:00:00,105.79,106.92,105.18,106.08,121700.0,105.79,106.92,105.18,106.08,121700.0
2008-11-12 10:30:00,106.01,106.74,104.42,106.74,115500.0,106.01,106.74,104.42,106.74,115500.0
2008-11-12 11:00:00,106.63,106.63,105.79,105.83,71400.0,106.63,106.63,105.79,105.83,71400.0
2008-11-12 11:30:00,105.83,106.01,104.37,104.84,58800.0,105.83,106.01,104.37,104.84,58800.0
2008-11-12 12:00:00,104.95,104.95,104.1,104.47,89200.0,104.95,104.95,104.1,104.47,89200.0
2008-11-12 12:30:00,104.45,106.68,104.18,106.68,87000.0,104.45,106.68,104.18,106.68,87000.0
2008-11-12 13:00:00,106.6,106.7,105.9,106.25,54600.0,106.6,106.7,105.9,106.25,54600.0
2008-11-12 13:30:00,106.16,106.45,105.2,105.33,71400.0,106.16,106.45,105.2,105.33,71400.0
2008-11-12 14:00:00,105.26,105.44,104.57,105.2,135100.0,105.26,105.44,104.57,105.2,135100.0
2008-11-12 14:30:00,105.09,105.67,104.69,105.08,70800.0,105.09,105.67,104.69,105.08,70800.0
2008-11-12 15:00:00,105.05,105.16,104.46,104.74,91300.0,105.05,105.16,104.46,104.74,91300.0
2008-11-12 15:30:00,104.79,104.97,102.83,103.25,380500.0,104.79,104.97,102.83,103.25,380500.0
2008-11-13 09:30:00,103.98,105.39,103.3,104.81,152500.0,103.98,105.39,103.3,104.81,152500.0
2008-11-13 10:00:00,104.79,106.59,104.48,106.1,52500.0,104.79,106.59,104.48,106.1,52500.0
2008-11-13 10:30:00,106.17,106.29,105.08,105.78,45800.0,106.17,106.29,105.08,105.78,45800.0
2008-11-13 11:00:00,105.77,106.19,104.85,105.4,43000.0,105.77,106.19,104.85,105.4,43000.0
2008-11-13 11:30:00,105.61,105.93,104.65,105.04,32300.0,105.61,105.93,104.65,105.04,32300.0
2008-11-13 12:00:00,105.08,105.48,104.66,105.0,34300.0,105.08,105.48,104.66,105.0,34300.0
2008-11-13 12:30:00,104.91,105.12,103.59,103.62,113000.0,104.91,105.12,103.59,103.62,113000.0
2008-11-13 13:00:00,103.6,105.8,103.36,105.59,104700.0,103.6,105.8,103.36,105.59,104700.0
2008-11-13 13:30:00,105.62,107.87,105.28,105.78,79000.0,105.62,107.87,105.28,105.78,79000.0
2008-11-13 14:00:00,105.73,109.29,105.73,108.93,106700.0,105.73,109.29,105.73,108.93,106700.0
2008-11-13 14:30:00,108.85,109.63,107.37,108.46,167300.0,108.85,109.63,107.37,108.46,167300.0
2008-11-13 15:00:00,108.59,110.17,106.79,110.11,149000.0,108.59,110.17,106.79,110.11,149000.0
2008-11-13 15:30:00,110.11,112.76,110.06,112.69,208800.0,110.11,112.76,110.06,112.69,208800.0
2008-11-14 09:30:00,111.18,112.56,109.77,111.57,53800.0,111.18,112.56,109.77,111.57,53800.0
2008-11-14 10:00:00,111.68,111.92,109.9,110.73,49600.0,111.68,111.92,109.9,110.73,49600.0
2008-11-14 10:30:00,110.54,110.58,108.81,109.48,50700.0,110.54,110.58,108.81,109.48,50700.0
2008-11-14 11:00:00,109.38,109.59,107.7,107.79,82800.0,109.38,109.59,107.7,107.79,82800.0
2008-11-14 11:30:00,107.77,108.19,106.72,106.83,59000.0,107.77,108.19,106.72,106.83,59000.0
2008-11-14 12:00:00,106.92,107.48,106.51,107.37,58100.0,106.92,107.48,106.51,107.37,58100.0
2008-11-14 12:30:00,107.27,107.52,106.36,106.96,79600.0,107.27,107.52,106.36,106.96,79600.0
2008-11-14 13:00:00,106.87,107.16,105.95,107.16,50500.0,106.87,107.16,105.95,107.16,50500.0
2008-11-14 13:30:00,107.15,107.5,106.07,106.82,48000.0,107.15,107.5,106.07,106.82,48000.0
2008-11-14 14:00:00,106.62,108.27,106.35,107.66,92900.0,106.62,108.27,106.35,107.66,92900.0
2008-11-14 14:30:00,107.49,110.09,106.91,110.09,83700.0,107.49,110.09,106.91,110.09,83700.0
2008-11-14 15:00:00,110.0,111.07,108.95,109.37,207700.0,110.0,111.07,108.95,109.37,207700.0
2008-11-14 15:30:00,109.41,109.75,106.22,106.28,198100.0,109.41,109.75,106.22,106.28,198100.0
2008-11-17 09:30:00,106.0,108.18,105.0,107.86,92000.0,106.0,108.18,105.0,107.86,92000.0
2008-11-17 10:00:00,107.95,107.95,105.07,105.6,115000.0,107.95,107.95,105.07,105.6,115000.0
2008-11-17 10:30:00,105.62,106.36,104.97,105.96,99200.0,105.62,106.36,104.97,105.96,99200.0
2008-11-17 11:00:00,105.88,106.94,105.88,106.79,60400.0,105.88,106.94,105.88,106.79,60400.0
2008-11-17 11:30:00,106.78,107.55,105.99,107.39,101500.0,106.78,107.55,105.99,107.39,101500.0
2008-11-17 12:00:00,107.51,108.39,107.13,108.31,66100.0,107.51,108.39,107.13,108.31,66100.0
2008-11-17 12:30:00,108.31,108.81,106.8,106.8,73900.0,108.31,108.81,106.8,106.8,73900.0
2008-11-17 13:00:00,106.62,106.98,106.32,106.83,62600.0,106.62,106.98,106.32,106.83,62600.0
2008-11-17 13:30:00,106.82,106.88,105.31,105.9,53500.0,106.82,106.88,105.31,105.9,53500.0
2008-11-17 14:00:00,105.85,106.78,105.17,105.59,52600.0,105.85,106.78,105.17,105.59,52600.0
2008-11-17 14:30:00,105.69,106.9,105.34,105.5,80200.0,105.69,106.9,105.34,105.5,80200.0
2008-11-17 15:00:00,105.45,106.68,105.2,106.16,98700.0,105.45,106.68,105.2,106.16,98700.0
2008-11-17 15:30:00,106.13,106.28,104.51,104.59,143500.0,106.13,106.28,104.51,104.59,143500.0
2008-11-18 09:30:00,103.75,107.07,103.75,105.71,94500.0,103.75,107.07,103.75,105.71,94500.0
2008-11-18 10:00:00,105.64,107.15,105.06,107.0,99300.0,105.64,107.15,105.06,107.0,99300.0
2008-11-18 10:30:00,107.0,107.01,105.73,106.0,88300.0,107.0,107.01,105.73,106.0,88300.0
2008-11-18 11:00:00,106.13,106.61,105.61,106.46,84600.0,106.13,106.61,105.61,106.46,84600.0
2008-11-18 11:30:00,106.49,108.32,106.33,108.08,82800.0,106.49,108.32,106.33,108.08,82800.0
2008-11-18 12:00:00,108.1,108.1,107.51,107.77,91700.0,108.1,108.1,107.51,107.77,91700.0
2008-11-18 12:30:00,107.7,107.8,106.9,106.99,114000.0,107.7,107.8,106.9,106.99,114000.0
2008-11-18 13:00:00,107.0,107.0,105.09,105.64,185500.0,107.0,107.0,105.09,105.64,185500.0
2008-11-18 13:30:00,105.63,105.65,102.4,103.5,281500.0,105.63,105.65,102.4,103.5,281500.0
2008-11-18 14:00:00,103.5,105.51,103.26,104.84,205400.0,103.5,105.51,103.26,104.84,205400.0
2008-11-18 14:30:00,104.83,105.0,103.42,103.42,144600.0,104.83,105.0,103.42,103.42,144600.0
2008-11-18 15:00:00,103.42,105.75,103.19,104.59,193200.0,103.42,105.75,103.19,104.59,193200.0
2008-11-18 15:30:00,104.57,108.29,103.61,107.02,479200.0,104.57,108.29,103.61,107.02,479200.0
2008-11-19 09:30:00,106.07,107.01,103.46,104.34,127400.0,106.07,107.01,103.46,104.34,127400.0
2008-11-19 10:00:00,104.25,104.69,103.16,103.9,142300.0,104.25,104.69,103.16,103.9,142300.0
2008-11-19 10:30:00,104.02,104.02,101.37,101.55,190500.0,104.02,104.02,101.37,101.55,190500.0
2008-11-19 11:00:00,101.63,102.22,100.78,100.9,199200.0,101.63,102.22,100.78,100.9,199200.0
2008-11-19 11:30:00,100.93,101.32,100.39,100.98,222700.0,100.93,101.32,100.39,100.98,222700.0
2008-11-19 12:00:00,100.95,101.11,99.89,100.03,97200.0,100.95,101.11,99.89,100.03,97200.0
2008-11-19 12:30:00,100.03,100.19,99.36,100.04,152400.0,100.03,100.19,99.36,100.04,152400.0
2008-11-19 13:00:00,100.04,101.24,99.98,100.57,99900.0,100.04,101.24,99.98,100.57,99900.0
2008-11-19 13:30:00,100.6,100.84,99.33,100.6,93000.0,100.6,100.84,99.33,100.6,93000.0
2008-11-19 14:00:00,100.64,100.88,96.18,96.33,411300.0,100.64,100.88,96.18,96.33,411300.0
2008-11-19 14:30:00,96.23,96.23,93.71,95.87,764600.0,96.23,96.23,93.71,95.87,764600.0
2008-11-19 15:00:00,95.87,96.25,94.92,95.93,393300.0,95.87,96.25,94.92,95.93,393300.0
2008-11-19 15:30:00,95.97,96.69,93.1,94.45,435600.0,95.97,96.69,93.1,94.45,435600.0
2008-11-20 09:30:00,90.71,92.0,86.91,88.67,606600.0,90.71,92.0,86.91,88.67,606600.0
2008-11-20 10:00:00,88.7,92.36,87.22,92.36,389100.0,88.7,92.36,87.22,92.36,389100.0
2008-11-20 10:30:00,92.24,95.05,91.39,94.31,258700.0,92.24,95.05,91.39,94.31,258700.0
2008-11-20 11:00:00,94.31,95.19,93.4,94.73,207200.0,94.31,95.19,93.4,94.73,207200.0
2008-11-20 11:30:00,94.85,95.79,93.91,94.7,110600.0,94.85,95.79,93.91,94.7,110600.0
2008-11-20 12:00:00,94.71,95.17,93.4,94.97,199700.0,94.71,95.17,93.4,94.97,199700.0
2008-11-20 12:30:00,94.85,96.56,94.83,95.12,148900.0,94.85,96.56,94.83,95.12,148900.0
2008-11-20 13:00:00,95.14,95.14,93.5,93.81,111100.0,95.14,95.14,93.5,93.81,111100.0
2008-11-20 13:30:00,93.85,94.57,93.01,94.03,102700.0,93.85,94.57,93.01,94.03,102700.0
2008-11-20 14:00:00,94.06,94.07,92.3,92.32,163500.0,94.06,94.07,92.3,92.32,163500.0
2008-11-20 14:30:00,92.33,93.21,89.81,90.32,214400.0,92.33,93.21,89.81,90.32,214400.0
2008-11-20 15:00:00,90.57,91.19,89.33,89.69,258900.0,90.57,91.19,89.33,89.69,258900.0
2008-11-20 15:30:00,89.69,90.36,88.51,89.08,378000.0,89.69,90.36,88.51,89.08,378000.0
2008-11-21 09:30:00,90.88,90.88,88.0,88.39,270900.0,90.88,90.88,88.0,88.39,270900.0
2008-11-21 10:00:00,88.28,88.63,87.08,87.35,188400.0,88.28,88.63,87.08,87.35,188400.0
2008-11-21 10:30:00,87.36,88.42,86.5,86.68,197300.0,87.36,88.42,86.5,86.68,197300.0
2008-11-21 11:00:00,86.68,86.85,84.66,85.5,302900.0,86.68,86.85,84.66,85.5,302900.0
2008-11-21 11:30:00,85.5,87.81,85.34,86.41,165300.0,85.5,87.81,85.34,86.41,165300.0
2008-11-21 12:00:00,86.41,87.67,86.03,86.41,127100.0,86.41,87.67,86.03,86.41,127100.0
2008-11-21 12:30:00,86.49,88.24,86.24,87.03,148200.0,86.49,88.24,86.24,87.03,148200.0
2008-11-21 13:00:00,87.1,87.84,85.04,85.46,127900.0,87.1,87.84,85.04,85.46,127900.0
2008-11-21 13:30:00,85.52,86.39,85.2,85.66,233600.0,85.52,86.39,85.2,85.66,233600.0
2008-11-21 14:00:00,85.63,87.12,85.59,86.35,189900.0,85.63,87.12,85.59,86.35,189900.0
2008-11-21 14:30:00,86.37,87.18,85.94,86.41,261500.0,86.37,87.18,85.94,86.41,261500.0
2008-11-21 15:00:00,86.39,89.78,86.39,89.43,262100.0,86.39,89.78,86.39,89.43,262100.0
2008-11-21 15:30:00,89.26,92.43,88.78,92.07,356500.0,89.26,92.43,88.78,92.07,356500.0
2008-11-24 09:30:00,92.52,95.28,92.52,94.33,257100.0,92.52,95.28,92.52,94.33,257100.0
2008-11-24 10:00:00,94.36,97.5,93.52,97.0,200600.0,94.36,97.5,93.52,97.0,200600.0
2008-11-24 10:30:00,97.08,99.57,97.01,99.28,180300.0,97.08,99.57,97.01,99.28,180300.0
2008-11-24 11:00:00,99.25,99.85,98.17,98.86,124500.0,99.25,99.85,98.17,98.86,124500.0
2008-11-24 11:30:00,98.86,100.76,98.82,100.13,124800.0,98.86,100.76,98.82,100.13,124800.0
2008-11-24 12:00:00,100.23,100.65,97.92,98.45,121900.0,100.23,100.65,97.92,98.45,121900.0
2008-11-24 12:30:00,98.31,98.97,97.92,98.5,109800.0,98.31,98.97,97.92,98.5,109800.0
2008-11-24 13:00:00,98.61,98.8,98.0,98.65,59000.0,98.61,98.8,98.0,98.65,59000.0
2008-11-24 13:30:00,98.65,99.7,98.23,99.62,58700.0,98.65,99.7,98.23,99.62,58700.0
2008-11-24 14:00:00,99.69,100.02,98.93,99.76,78700.0,99.69,100.02,98.93,99.76,78700.0
2008-11-24 14:30:00,99.76,100.41,98.5,98.53,112000.0,99.76,100.41,98.5,98.53,112000.0
2008-11-24 15:00:00,98.66,100.12,98.46,99.82,152700.0,98.66,100.12,98.46,99.82,152700.0
2008-11-24 15:30:00,99.87,101.03,98.46,98.88,329400.0,99.87,101.03,98.46,98.88,329400.0
2008-11-25 09:30:00,100.46,103.33,100.46,101.57,170700.0,100.46,103.33,100.46,101.57,170700.0
2008-11-25 10:00:00,101.6,101.98,99.91,100.95,149400.0,101.6,101.98,99.91,100.95,149400.0
2008-11-25 10:30:00,101.07,101.1,99.56,99.7,85100.0,101.07,101.1,99.56,99.7,85100.0
2008-11-25 11:00:00,99.86,100.53,98.14,100.38,84800.0,99.86,100.53,98.14,100.38,84800.0
2008-11-25 11:30:00,100.39,101.92,100.33,101.46,56000.0,100.39,101.92,100.33,101.46,56000.0
2008-11-25 12:00:00,101.38,101.38,100.23,101.25,67700.0,101.38,101.38,100.23,101.25,67700.0
2008-11-25 12:30:00,101.32,101.57,99.99,100.43,50100.0,101.32,101.57,99.99,100.43,50100.0
2008-11-25 13:00:00,100.49,101.28,100.19,100.93,47900.0,100.49,101.28,100.19,100.93,47900.0
2008-11-25 13:30:00,100.93,101.19,99.79,99.79,77400.0,100.93,101.19,99.79,99.79,77400.0
2008-11-25 14:00:00,99.88,100.15,99.04,99.77,73400.0,99.88,100.15,99.04,99.77,73400.0
2008-11-25 14:30:00,99.77,102.19,99.49,102.08,79200.0,99.77,102.19,99.49,102.08,79200.0
2008-11-25 15:00:00,101.99,102.89,101.28,101.91,110100.0,101.99,102.89,101.28,101.91,110100.0
2008-11-25 15:30:00,101.91,103.42,101.6,103.14,229100.0,101.91,103.42,101.6,103.14,229100.0
2008-11-26 09:30:00,101.5,104.28,101.34,103.38,70200.0,101.5,104.28,101.34,103.38,70200.0
2008-11-26 10:00:00,103.29,105.64,103.27,105.58,86600.0,103.29,105.64,103.27,105.58,86600.0
2008-11-26 10:30:00,105.5,106.98,105.18,106.81,90900.0,105.5,106.98,105.18,106.81,90900.0
2008-11-26 11:00:00,106.81,107.5,105.9,107.12,71600.0,106.81,107.5,105.9,107.12,71600.0
2008-11-26 11:30:00,107.12,107.75,106.8,107.57,77400.0,107.12,107.75,106.8,107.57,77400.0
2008-11-26 12:00:00,107.54,107.99,107.1,107.2,51000.0,107.54,107.99,107.1,107.2,51000.0
2008-11-26 12:30:00,107.26,108.48,107.22,108.3,65100.0,107.26,108.48,107.22,108.3,65100.0
2008-11-26 13:00:00,108.27,108.74,107.25,107.44,61200.0,108.27,108.74,107.25,107.44,61200.0
2008-11-26 13:30:00,107.32,107.34,106.49,106.68,37700.0,107.32,107.34,106.49,106.68,37700.0
2008-11-26 14:00:00,106.68,107.8,106.33,107.46,37300.0,106.68,107.8,106.33,107.46,37300.0
2008-11-26 14:30:00,107.61,109.19,107.61,108.7,95700.0,107.61,109.19,107.61,108.7,95700.0
2008-11-26 15:00:00,108.64,109.2,108.0,108.9,71600.0,108.64,109.2,108.0,108.9,71600.0
2008-11-26 15:30:00,108.9,109.47,108.52,108.78,111900.0,108.9,109.47,108.52,108.78,111900.0
2008-11-28 09:30:00,108.5,109.36,107.8,108.81,101800.0,108.5,109.36,107.8,108.81,101800.0
2008-11-28 10:00:00,108.91,109.75,108.57,109.62,76800.0,108.91,109.75,108.57,109.62,76800.0
2008-11-28 10:30:00,109.46,109.59,108.8,109.52,52300.0,109.46,109.59,108.8,109.52,52300.0
2008-11-28 11:00:00,109.52,110.04,109.07,110.0,35400.0,109.52,110.04,109.07,110.0,35400.0
2008-11-28 11:30:00,109.9,109.92,109.02,109.58,43000.0,109.9,109.92,109.02,109.58,43000.0
2008-11-28 12:00:00,109.5,109.74,108.96,109.03,41000.0,109.5,109.74,108.96,109.03,41000.0
2008-11-28 12:30:00,109.03,109.56,108.7,109.22,98700.0,109.03,109.56,108.7,109.22,98700.0
2008-11-28 13:00:00,109.22,109.22,109.22,109.22,26400.0,109.22,109.22,109.22,109.22,26400.0
2008-11-28 13:30:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
2008-11-28 14:00:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
2008-11-28 14:30:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
2008-11-28 15:00:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
2008-11-28 15:30:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
2008-12-01 09:30:00,107.55,108.9,106.29,106.73,165600.0,107.55,108.9,106.29,106.73,165600.0
2008-12-01 10:00:00,106.67,107.58,106.05,106.06,64900.0,106.67,107.58,106.05,106.06,64900.0
2008-12-01 10:30:00,106.09,106.11,105.5,106.0,81600.0,106.09,106.11,105.5,106.0,81600.0
2008-12-01 11:00:00,106.0,106.28,105.5,105.53,88400.0,106.0,106.28,105.5,105.53,88400.0
2008-12-01 11:30:00,105.53,106.31,105.14,105.51,67800.0,105.53,106.31,105.14,105.51,67800.0
2008-12-01 12:00:00,105.46,106.03,105.0,105.04,68800.0,105.46,106.03,105.0,105.04,68800.0
2008-12-01 12:30:00,105.09,105.38,104.41,104.67,60500.0,105.09,105.38,104.41,104.67,60500.0
2008-12-01 13:00:00,104.61,105.19,104.06,104.38,65600.0,104.61,105.19,104.06,104.38,65600.0
2008-12-01 13:30:00,104.4,105.02,103.79,104.4,85000.0,104.4,105.02,103.79,104.4,85000.0
2008-12-01 14:00:00,104.46,104.66,103.0,103.51,58800.0,104.46,104.66,103.0,103.51,58800.0
2008-12-01 14:30:00,103.5,104.73,103.13,104.41,93600.0,103.5,104.73,103.13,104.41,93600.0
2008-12-01 15:00:00,104.32,105.5,104.07,105.02,138000.0,104.32,105.5,104.07,105.02,138000.0
2008-12-01 15:30:00,105.0,105.41,100.12,101.13,377100.0,105.0,105.41,100.12,101.13,377100.0
2008-12-02 09:30:00,102.0,103.36,98.67,99.28,242400.0,102.0,103.36,98.67,99.28,242400.0
2008-12-02 10:00:00,99.41,104.86,99.0,104.21,238100.0,99.41,104.86,99.0,104.21,238100.0
2008-12-02 10:30:00,104.18,106.0,104.18,104.76,115400.0,104.18,106.0,104.18,104.76,115400.0
2008-12-02 11:00:00,104.76,105.92,100.82,105.61,71700.0,104.76,105.92,100.82,105.61,71700.0
2008-12-02 11:30:00,105.79,106.88,105.25,106.69,80300.0,105.79,106.88,105.25,106.69,80300.0
2008-12-02 12:00:00,106.67,107.48,106.54,107.43,56700.0,106.67,107.48,106.54,107.43,56700.0
2008-12-02 12:30:00,107.44,107.96,106.28,106.69,64200.0,107.44,107.96,106.28,106.69,64200.0
2008-12-02 13:00:00,106.74,106.84,105.45,105.5,80700.0,106.74,106.84,105.45,105.5,80700.0
2008-12-02 13:30:00,105.52,105.59,104.23,104.26,88900.0,105.52,105.59,104.23,104.26,88900.0
2008-12-02 14:00:00,104.33,104.51,102.82,103.86,89100.0,104.33,104.51,102.82,103.86,89100.0
2008-12-02 14:30:00,103.93,105.92,103.65,105.72,86600.0,103.93,105.92,103.65,105.72,86600.0
2008-12-02 15:00:00,105.59,108.2,104.74,107.8,249600.0,105.59,108.2,104.74,107.8,249600.0
2008-12-02 15:30:00,107.77,108.47,106.42,108.14,329100.0,107.77,108.47,106.42,108.14,329100.0
2008-12-03 09:30:00,106.09,108.16,105.72,107.49,115200.0,106.09,108.16,105.72,107.49,115200.0
2008-12-03 10:00:00,107.5,114.2,107.01,113.84,322700.0,107.5,114.2,107.01,113.84,322700.0
2008-12-03 10:30:00,113.86,114.85,112.64,114.61,163300.0,113.86,114.85,112.64,114.61,163300.0
2008-12-03 11:00:00,114.65,115.48,113.39,113.39,84900.0,114.65,115.48,113.39,113.39,84900.0
2008-12-03 11:30:00,113.4,114.21,112.72,113.1,93300.0,113.4,114.21,112.72,113.1,93300.0
2008-12-03 12:00:00,113.29,114.19,112.24,113.85,61300.0,113.29,114.19,112.24,113.85,61300.0
2008-12-03 12:30:00,113.86,114.33,113.25,113.54,46600.0,113.86,114.33,113.25,113.54,46600.0
2008-12-03 13:00:00,113.64,113.66,112.32,112.42,55400.0,113.64,113.66,112.32,112.42,55400.0
2008-12-03 13:30:00,112.43,112.49,111.57,112.0,64400.0,112.43,112.49,111.57,112.0,64400.0
2008-12-03 14:00:00,111.95,113.68,111.22,112.93,68700.0,111.95,113.68,111.22,112.93,68700.0
2008-12-03 14:30:00,112.96,114.26,112.96,113.29,84300.0,112.96,114.26,112.96,113.29,84300.0
2008-12-03 15:00:00,113.29,114.05,112.17,113.55,121800.0,113.29,114.05,112.17,113.55,121800.0
2008-12-03 15:30:00,113.6,116.29,112.75,115.81,268600.0,113.6,116.29,112.75,115.81,268600.0
2008-12-04 09:30:00,113.37,119.14,113.37,118.41,188500.0,113.37,119.14,113.37,118.41,188500.0
2008-12-04 10:00:00,118.25,118.73,115.5,115.85,143600.0,118.25,118.73,115.5,115.85,143600.0
2008-12-04 10:30:00,115.92,118.15,115.5,117.52,116700.0,115.92,118.15,115.5,117.52,116700.0
2008-12-04 11:00:00,117.49,118.14,116.65,116.75,82000.0,117.49,118.14,116.65,116.75,82000.0
2008-12-04 11:30:00,116.64,116.76,115.18,116.0,79200.0,116.64,116.76,115.18,116.0,79200.0
2008-12-04 12:00:00,116.09,116.21,114.63,115.52,65400.0,116.09,116.21,114.63,115.52,65400.0
2008-12-04 12:30:00,115.61,116.38,115.32,116.05,45500.0,115.61,116.38,115.32,116.05,45500.0
2008-12-04 13:00:00,115.92,116.36,115.14,115.14,38100.0,115.92,116.36,115.14,115.14,38100.0
2008-12-04 13:30:00,115.24,116.72,114.98,115.71,71800.0,115.24,116.72,114.98,115.71,71800.0
2008-12-04 14:00:00,115.73,116.38,115.12,115.7,74400.0,115.73,116.38,115.12,115.7,74400.0
2008-12-04 14:30:00,115.69,116.53,114.99,115.5,58000.0,115.69,116.53,114.99,115.5,58000.0
2008-12-04 15:00:00,115.43,115.79,112.44,112.7,163500.0,115.43,115.79,112.44,112.7,163500.0
2008-12-04 15:30:00,112.63,114.57,112.22,114.38,204200.0,112.63,114.57,112.22,114.38,204200.0
2008-12-05 09:30:00,112.4,114.34,111.57,113.46,136200.0,112.4,114.34,111.57,113.46,136200.0
2008-12-05 10:00:00,113.46,115.37,113.25,114.28,155400.0,113.46,115.37,113.25,114.28,155400.0
2008-12-05 10:30:00,114.23,115.49,113.5,115.03,98400.0,114.23,115.49,113.5,115.03,98400.0
2008-12-05 11:00:00,114.98,115.88,114.59,115.57,81300.0,114.98,115.88,114.59,115.57,81300.0
2008-12-05 11:30:00,115.57,115.88,115.0,115.33,61600.0,115.57,115.88,115.0,115.33,61600.0
2008-12-05 12:00:00,115.32,116.47,114.75,116.47,52200.0,115.32,116.47,114.75,116.47,52200.0
2008-12-05 12:30:00,116.48,116.5,114.95,116.42,51900.0,116.48,116.5,114.95,116.42,51900.0
2008-12-05 13:00:00,116.35,117.2,116.27,116.4,63900.0,116.35,117.2,116.27,116.4,63900.0
2008-12-05 13:30:00,116.45,118.95,116.45,118.12,104800.0,116.45,118.95,116.45,118.12,104800.0
2008-12-05 14:00:00,118.13,119.57,117.83,118.95,150500.0,118.13,119.57,117.83,118.95,150500.0
2008-12-05 14:30:00,118.98,121.5,118.73,120.44,226800.0,118.98,121.5,118.73,120.44,226800.0
2008-12-05 15:00:00,120.54,121.13,119.31,120.97,197400.0,120.54,121.13,119.31,120.97,197400.0
2008-12-05 15:30:00,120.84,122.26,120.75,121.6,290100.0,120.84,122.26,120.75,121.6,290100.0
2008-12-08 09:30:00,123.25,125.07,120.58,120.58,200100.0,123.25,125.07,120.58,120.58,200100.0
2008-12-08 10:00:00,120.66,120.93,119.0,119.16,191100.0,120.66,120.93,119.0,119.16,191100.0
2008-12-08 10:30:00,119.07,120.41,118.31,119.32,139300.0,119.07,120.41,118.31,119.32,139300.0
2008-12-08 11:00:00,119.35,119.83,117.16,117.23,126900.0,119.35,119.83,117.16,117.23,126900.0
2008-12-08 11:30:00,117.23,118.02,115.6,116.08,109500.0,117.23,118.02,115.6,116.08,109500.0
2008-12-08 12:00:00,116.08,116.19,115.26,116.05,70700.0,116.08,116.19,115.26,116.05,70700.0
2008-12-08 12:30:00,115.99,117.6,115.94,117.11,91400.0,115.99,117.6,115.94,117.11,91400.0
2008-12-08 13:00:00,117.15,117.7,116.4,117.12,55400.0,117.15,117.7,116.4,117.12,55400.0
2008-12-08 13:30:00,117.18,117.61,116.52,117.09,88100.0,117.18,117.61,116.52,117.09,88100.0
2008-12-08 14:00:00,117.1,118.96,117.07,118.4,101600.0,117.1,118.96,117.07,118.4,101600.0
2008-12-08 14:30:00,118.41,119.95,118.12,119.76,123300.0,118.41,119.95,118.12,119.76,123300.0
2008-12-08 15:00:00,119.88,119.97,118.6,119.45,143000.0,119.88,119.97,118.6,119.45,143000.0
2008-12-08 15:30:00,119.45,119.5,116.07,116.55,259900.0,119.45,119.5,116.07,116.55,259900.0
2008-12-09 09:30:00,119.11,125.75,118.56,124.72,715700.0,119.11,125.75,118.56,124.72,715700.0
2008-12-09 10:00:00,124.72,125.85,124.31,124.89,340800.0,124.72,125.85,124.31,124.89,340800.0
2008-12-09 10:30:00,124.94,127.9,124.5,126.45,374300.0,124.94,127.9,124.5,126.45,374300.0
2008-12-09 11:00:00,126.45,127.83,126.03,126.49,194200.0,126.45,127.83,126.03,126.49,194200.0
2008-12-09 11:30:00,126.61,127.56,126.04,126.83,103900.0,126.61,127.56,126.04,126.83,103900.0
2008-12-09 12:00:00,126.78,127.12,125.55,126.5,106400.0,126.78,127.12,125.55,126.5,106400.0
2008-12-09 12:30:00,126.53,126.8,124.61,125.08,92400.0,126.53,126.8,124.61,125.08,92400.0
2008-12-09 13:00:00,125.01,125.67,124.14,124.39,100400.0,125.01,125.67,124.14,124.39,100400.0
2008-12-09 13:30:00,124.5,124.77,123.51,124.29,139300.0,124.5,124.77,123.51,124.29,139300.0
2008-12-09 14:00:00,124.3,125.43,123.62,124.25,224600.0,124.3,125.43,123.62,124.25,224600.0
2008-12-09 14:30:00,124.22,126.29,123.96,125.79,153400.0,124.22,126.29,123.96,125.79,153400.0
2008-12-09 15:00:00,125.91,126.82,124.45,125.0,170700.0,125.91,126.82,124.45,125.0,170700.0
2008-12-09 15:30:00,124.98,125.59,124.11,124.57,352400.0,124.98,125.59,124.11,124.57,352400.0
2008-12-10 09:30:00,124.12,126.59,123.91,125.28,147000.0,124.12,126.59,123.91,125.28,147000.0
2008-12-10 10:00:00,125.27,129.39,124.98,128.98,219200.0,125.27,129.39,124.98,128.98,219200.0
2008-12-10 10:30:00,128.85,129.52,127.16,128.5,196500.0,128.85,129.52,127.16,128.5,196500.0
2008-12-10 11:00:00,128.5,128.69,127.01,127.3,161800.0,128.5,128.69,127.01,127.3,161800.0
2008-12-10 11:30:00,127.3,127.72,126.8,127.27,82800.0,127.3,127.72,126.8,127.27,82800.0
2008-12-10 12:00:00,127.18,128.1,126.75,127.0,78000.0,127.18,128.1,126.75,127.0,78000.0
2008-12-10 12:30:00,127.02,127.74,126.76,127.33,68600.0,127.02,127.74,126.76,127.33,68600.0
2008-12-10 13:00:00,127.21,128.12,127.12,127.37,71300.0,127.21,128.12,127.12,127.37,71300.0
2008-12-10 13:30:00,127.3,127.39,125.51,126.06,60300.0,127.3,127.39,125.51,126.06,60300.0
2008-12-10 14:00:00,126.05,126.75,125.21,125.75,60000.0,126.05,126.75,125.21,125.75,60000.0
2008-12-10 14:30:00,125.74,127.14,125.27,126.6,106100.0,125.74,127.14,125.27,126.6,106100.0
2008-12-10 15:00:00,126.59,129.39,126.56,129.1,257300.0,126.59,129.39,126.56,129.1,257300.0
2008-12-10 15:30:00,129.22,129.22,128.02,128.62,156200.0,129.22,129.22,128.02,128.62,156200.0
2008-12-11 09:30:00,128.62,129.32,127.21,127.98,148000.0,128.62,129.32,127.21,127.98,148000.0
2008-12-11 10:00:00,127.92,128.96,127.22,128.12,188000.0,127.92,128.96,127.22,128.12,188000.0
2008-12-11 10:30:00,128.11,128.69,127.81,128.13,118700.0,128.11,128.69,127.81,128.13,118700.0
2008-12-11 11:00:00,128.11,128.7,127.9,128.14,99100.0,128.11,128.7,127.9,128.14,99100.0
2008-12-11 11:30:00,128.16,128.85,128.02,128.64,92400.0,128.16,128.85,128.02,128.64,92400.0
2008-12-11 12:00:00,128.56,128.94,128.1,128.16,82800.0,128.56,128.94,128.1,128.16,82800.0
2008-12-11 12:30:00,128.14,128.71,128.1,128.53,57500.0,128.14,128.71,128.1,128.53,57500.0
2008-12-11 13:00:00,128.5,128.59,127.5,128.54,111300.0,128.5,128.59,127.5,128.54,111300.0
2008-12-11 13:30:00,128.54,129.2,128.2,128.6,76700.0,128.54,129.2,128.2,128.6,76700.0
2008-12-11 14:00:00,128.6,128.75,127.54,128.0,149600.0,128.6,128.75,127.54,128.0,149600.0
2008-12-11 14:30:00,128.0,128.26,126.78,126.95,164500.0,128.0,128.26,126.78,126.95,164500.0
2008-12-11 15:00:00,126.85,127.46,125.66,126.05,148300.0,126.85,127.46,125.66,126.05,148300.0
2008-12-11 15:30:00,126.16,126.43,124.22,125.94,253700.0,126.16,126.43,124.22,125.94,253700.0
2008-12-12 09:30:00,123.99,129.5,123.25,128.85,211900.0,123.99,129.5,123.25,128.85,211900.0
2008-12-12 10:00:00,128.95,129.29,126.56,127.03,163700.0,128.95,129.29,126.56,127.03,163700.0
2008-12-12 10:30:00,127.07,128.48,126.04,128.26,149900.0,127.07,128.48,126.04,128.26,149900.0
2008-12-12 11:00:00,128.35,129.0,127.36,128.51,167800.0,128.35,129.0,127.36,128.51,167800.0
2008-12-12 11:30:00,128.49,129.11,128.3,128.59,119100.0,128.49,129.11,128.3,128.59,119100.0
2008-12-12 12:00:00,128.73,129.24,128.38,128.99,72400.0,128.73,129.24,128.38,128.99,72400.0
2008-12-12 12:30:00,128.89,130.44,128.73,130.25,106600.0,128.89,130.44,128.73,130.25,106600.0
2008-12-12 13:00:00,130.25,130.76,128.96,129.24,100200.0,130.25,130.76,128.96,129.24,100200.0
2008-12-12 13:30:00,129.24,129.76,128.39,129.0,102300.0,129.24,129.76,128.39,129.0,102300.0
2008-12-12 14:00:00,128.96,130.15,127.93,128.61,138300.0,128.96,130.15,127.93,128.61,138300.0
2008-12-12 14:30:00,128.59,128.98,127.7,128.79,121500.0,128.59,128.98,127.7,128.79,121500.0
2008-12-12 15:00:00,128.78,129.62,127.91,129.2,196600.0,128.78,129.62,127.91,129.2,196600.0
2008-12-12 15:30:00,129.13,129.76,128.32,129.69,283300.0,129.13,129.76,128.32,129.69,283300.0
2008-12-15 09:30:00,129.98,131.16,127.68,127.83,151700.0,129.98,131.16,127.68,127.83,151700.0
2008-12-15 10:00:00,127.73,128.13,126.71,127.73,96200.0,127.73,128.13,126.71,127.73,96200.0
2008-12-15 10:30:00,127.73,128.88,126.32,126.35,95100.0,127.73,128.88,126.32,126.35,95100.0
2008-12-15 11:00:00,126.37,128.37,126.35,127.86,85800.0,126.37,128.37,126.35,127.86,85800.0
2008-12-15 11:30:00,127.76,129.62,127.61,129.16,95900.0,127.76,129.62,127.61,129.16,95900.0
2008-12-15 12:00:00,129.05,130.33,128.7,130.15,174500.0,129.05,130.33,128.7,130.15,174500.0
2008-12-15 12:30:00,130.22,130.3,129.58,129.95,68300.0,130.22,130.3,129.58,129.95,68300.0
2008-12-15 13:00:00,129.76,129.89,128.19,129.15,86200.0,129.76,129.89,128.19,129.15,86200.0
2008-12-15 13:30:00,129.18,130.48,129.09,130.04,57800.0,129.18,130.48,129.09,130.04,57800.0
2008-12-15 14:00:00,130.1,130.31,129.34,129.44,70900.0,130.1,130.31,129.34,129.44,70900.0
2008-12-15 14:30:00,129.38,130.19,128.99,129.01,89500.0,129.38,130.19,128.99,129.01,89500.0
2008-12-15 15:00:00,129.01,129.7,128.55,128.63,156400.0,129.01,129.7,128.55,128.63,156400.0
2008-12-15 15:30:00,128.68,130.08,128.09,129.14,277500.0,128.68,130.08,128.09,129.14,277500.0
2008-12-16 09:30:00,129.5,130.51,129.48,129.65,122500.0,129.5,130.51,129.48,129.65,122500.0
2008-12-16 10:00:00,129.8,130.66,129.5,129.9,88700.0,129.8,130.66,129.5,129.9,88700.0
2008-12-16 10:30:00,130.03,130.08,129.52,130.0,46000.0,130.03,130.08,129.52,130.0,46000.0
2008-12-16 11:00:00,130.0,131.79,129.72,131.53,71100.0,130.0,131.79,129.72,131.53,71100.0
2008-12-16 11:30:00,131.61,132.6,131.45,132.57,110400.0,131.61,132.6,131.45,132.57,110400.0
2008-12-16 12:00:00,132.57,133.85,132.51,133.38,76400.0,132.57,133.85,132.51,133.38,76400.0
2008-12-16 12:30:00,133.38,133.95,132.24,132.32,61100.0,133.38,133.95,132.24,132.32,61100.0
2008-12-16 13:00:00,132.4,132.77,132.34,132.34,41800.0,132.4,132.77,132.34,132.34,41800.0
2008-12-16 13:30:00,132.43,132.51,131.2,131.38,97300.0,132.43,132.51,131.2,131.38,97300.0
2008-12-16 14:00:00,131.4,132.07,130.61,131.34,117500.0,131.4,132.07,130.61,131.34,117500.0
2008-12-16 14:30:00,131.32,132.55,130.28,132.1,182200.0,131.32,132.55,130.28,132.1,182200.0
2008-12-16 15:00:00,132.14,133.95,130.8,132.7,200400.0,132.14,133.95,130.8,132.7,200400.0
2008-12-16 15:30:00,132.7,133.92,132.21,133.41,188400.0,132.7,133.92,132.21,133.41,188400.0
2008-12-17 09:30:00,133.1,133.25,131.02,132.37,120300.0,133.1,133.25,131.02,132.37,120300.0
2008-12-17 10:00:00,132.41,132.72,131.46,132.72,71400.0,132.41,132.72,131.46,132.72,71400.0
2008-12-17 10:30:00,132.73,133.25,132.01,132.11,82900.0,132.73,133.25,132.01,132.11,82900.0
2008-12-17 11:00:00,132.03,132.41,131.07,131.92,67300.0,132.03,132.41,131.07,131.92,67300.0
2008-12-17 11:30:00,131.93,132.41,131.49,132.18,30200.0,131.93,132.41,131.49,132.18,30200.0
2008-12-17 12:00:00,132.25,133.39,132.12,132.54,56200.0,132.25,133.39,132.12,132.54,56200.0
2008-12-17 12:30:00,132.57,133.65,132.05,133.36,51400.0,132.57,133.65,132.05,133.36,51400.0
2008-12-17 13:00:00,133.32,134.89,133.18,134.46,48100.0,133.32,134.89,133.18,134.46,48100.0
2008-12-17 13:30:00,134.29,136.54,134.29,136.2,66200.0,134.29,136.54,134.29,136.2,66200.0
2008-12-17 14:00:00,136.23,136.59,134.93,134.93,85400.0,136.23,136.59,134.93,134.93,85400.0
2008-12-17 14:30:00,134.93,135.57,134.38,134.9,94100.0,134.93,135.57,134.38,134.9,94100.0
2008-12-17 15:00:00,134.87,135.44,134.38,134.72,104100.0,134.87,135.44,134.38,134.72,104100.0
2008-12-17 15:30:00,134.8,135.32,134.06,134.77,153600.0,134.8,135.32,134.06,134.77,153600.0
2008-12-18 09:30:00,134.8,136.7,134.25,136.68,156000.0,134.8,136.7,134.25,136.68,156000.0
2008-12-18 10:00:00,136.51,138.13,136.33,136.98,145800.0,136.51,138.13,136.33,136.98,145800.0
2008-12-18 10:30:00,136.93,137.55,136.25,136.64,120300.0,136.93,137.55,136.25,136.64,120300.0
2008-12-18 11:00:00,136.84,137.08,136.06,136.6,59500.0,136.84,137.08,136.06,136.6,59500.0
2008-12-18 11:30:00,136.6,137.22,136.58,137.22,44200.0,136.6,137.22,136.58,137.22,44200.0
2008-12-18 12:00:00,137.16,137.76,136.85,137.08,44600.0,137.16,137.76,136.85,137.08,44600.0
2008-12-18 12:30:00,137.13,137.77,136.9,136.97,55900.0,137.13,137.77,136.9,136.97,55900.0
2008-12-18 13:00:00,136.99,137.44,136.49,136.76,40900.0,136.99,137.44,136.49,136.76,40900.0
2008-12-18 13:30:00,136.79,137.1,136.36,136.71,48000.0,136.79,137.1,136.36,136.71,48000.0
2008-12-18 14:00:00,136.65,136.89,135.5,136.01,59600.0,136.65,136.89,135.5,136.01,59600.0
2008-12-18 14:30:00,135.9,136.81,135.52,136.03,53000.0,135.9,136.81,135.52,136.03,53000.0
2008-12-18 15:00:00,135.97,136.22,134.34,134.79,93600.0,135.97,136.22,134.34,134.79,93600.0
2008-12-18 15:30:00,134.66,136.24,134.55,135.75,163600.0,134.66,136.24,134.55,135.75,163600.0
2008-12-19 09:30:00,136.5,138.19,134.39,136.06,211700.0,136.5,138.19,134.39,136.06,211700.0
2008-12-19 10:00:00,136.1,136.57,135.12,135.24,104300.0,136.1,136.57,135.12,135.24,104300.0
2008-12-19 10:30:00,135.29,135.82,134.75,134.98,93700.0,135.29,135.82,134.75,134.98,93700.0
2008-12-19 11:00:00,134.97,135.24,134.64,134.88,62200.0,134.97,135.24,134.64,134.88,62200.0
2008-12-19 11:30:00,134.87,135.03,133.14,133.15,105200.0,134.87,135.03,133.14,133.15,105200.0
2008-12-19 12:00:00,133.29,134.19,132.68,134.1,82400.0,133.29,134.19,132.68,134.1,82400.0
2008-12-19 12:30:00,134.16,134.23,133.42,133.97,71700.0,134.16,134.23,133.42,133.97,71700.0
2008-12-19 13:00:00,133.96,134.73,133.86,134.11,88200.0,133.96,134.73,133.86,134.11,88200.0
2008-12-19 13:30:00,134.32,134.94,133.62,133.89,86600.0,134.32,134.94,133.62,133.89,86600.0
2008-12-19 14:00:00,133.89,134.19,133.31,133.6,79500.0,133.89,134.19,133.31,133.6,79500.0
2008-12-19 14:30:00,133.58,133.99,132.82,133.0,112400.0,133.58,133.99,132.82,133.0,112400.0
2008-12-19 15:00:00,132.93,133.61,131.84,133.59,150400.0,132.93,133.61,131.84,133.59,150400.0
2008-12-19 15:30:00,133.58,133.58,131.79,132.51,261100.0,133.58,133.58,131.79,132.51,261100.0
2008-12-22 09:30:00,130.0,130.13,127.19,129.48,230500.0,130.0,130.13,127.19,129.48,230500.0
2008-12-22 10:00:00,129.62,130.87,129.07,130.53,113000.0,129.62,130.87,129.07,130.53,113000.0
2008-12-22 10:30:00,130.52,130.75,129.22,129.3,95700.0,130.52,130.75,129.22,129.3,95700.0
2008-12-22 11:00:00,129.24,129.4,127.61,127.86,103500.0,129.24,129.4,127.61,127.86,103500.0
2008-12-22 11:30:00,127.77,127.86,126.3,126.8,125900.0,127.77,127.86,126.3,126.8,125900.0
2008-12-22 12:00:00,126.75,126.84,125.77,126.17,106500.0,126.75,126.84,125.77,126.17,106500.0
2008-12-22 12:30:00,126.09,127.29,125.95,127.04,60000.0,126.09,127.29,125.95,127.04,60000.0
2008-12-22 13:00:00,127.04,127.7,126.8,127.44,105900.0,127.04,127.7,126.8,127.44,105900.0
2008-12-22 13:30:00,127.46,127.55,126.92,127.41,87300.0,127.46,127.55,126.92,127.41,87300.0
2008-12-22 14:00:00,127.29,127.52,126.6,127.17,108300.0,127.29,127.52,126.6,127.17,108300.0
2008-12-22 14:30:00,127.16,128.16,126.46,126.46,123900.0,127.16,128.16,126.46,126.46,123900.0
2008-12-22 15:00:00,126.44,126.87,125.8,126.39,135300.0,126.44,126.87,125.8,126.39,135300.0
2008-12-22 15:30:00,126.35,128.76,126.09,128.63,252300.0,126.35,128.76,126.09,128.63,252300.0
2008-12-23 09:30:00,130.93,131.33,127.35,128.74,99400.0,130.93,131.33,127.35,128.74,99400.0
2008-12-23 10:00:00,128.66,129.37,127.53,129.37,80800.0,128.66,129.37,127.53,129.37,80800.0
2008-12-23 10:30:00,129.38,130.82,129.38,130.48,62500.0,129.38,130.82,129.38,130.48,62500.0
2008-12-23 11:00:00,130.47,130.8,130.06,130.75,70800.0,130.47,130.8,130.06,130.75,70800.0
2008-12-23 11:30:00,130.59,130.75,130.25,130.34,30200.0,130.59,130.75,130.25,130.34,30200.0
2008-12-23 12:00:00,130.34,130.99,130.01,130.84,46800.0,130.34,130.99,130.01,130.84,46800.0
2008-12-23 12:30:00,130.96,131.3,130.43,131.17,35000.0,130.96,131.3,130.43,131.17,35000.0
2008-12-23 13:00:00,131.05,131.11,130.18,130.34,52500.0,131.05,131.11,130.18,130.34,52500.0
2008-12-23 13:30:00,130.25,131.06,130.16,131.03,46600.0,130.25,131.06,130.16,131.03,46600.0
2008-12-23 14:00:00,131.02,131.34,130.41,130.47,108600.0,131.02,131.34,130.41,130.47,108600.0
2008-12-23 14:30:00,130.43,130.54,128.98,129.28,104200.0,130.43,130.54,128.98,129.28,104200.0
2008-12-23 15:00:00,129.14,129.98,128.82,129.45,103400.0,129.14,129.98,128.82,129.45,103400.0
2008-12-23 15:30:00,129.52,130.02,129.23,129.64,170900.0,129.52,130.02,129.23,129.64,170900.0
2008-12-24 09:30:00,129.71,130.91,129.66,130.09,51600.0,129.71,130.91,129.66,130.09,51600.0
2008-12-24 10:00:00,130.02,130.2,129.42,130.02,32400.0,130.02,130.2,129.42,130.02,32400.0
2008-12-24 10:30:00,130.15,130.44,129.72,129.8,10300.0,130.15,130.44,129.72,129.8,10300.0
2008-12-24 11:00:00,129.87,130.39,129.78,129.79,16200.0,129.87,130.39,129.78,129.79,16200.0
2008-12-24 11:30:00,129.83,130.39,129.77,130.16,10400.0,129.83,130.39,129.77,130.16,10400.0
2008-12-24 12:00:00,130.13,130.22,129.81,130.04,22600.0,130.13,130.22,129.81,130.04,22600.0
2008-12-24 12:30:00,129.96,130.18,129.74,129.91,33700.0,129.96,130.18,129.74,129.91,33700.0
2008-12-26 09:30:00,130.51,132.12,130.31,131.85,60600.0,130.51,132.12,130.31,131.85,60600.0
2008-12-26 10:00:00,131.79,131.93,131.35,131.42,42200.0,131.79,131.93,131.35,131.42,42200.0
2008-12-26 10:30:00,131.43,131.67,131.14,131.25,27400.0,131.43,131.67,131.14,131.25,27400.0
2008-12-26 11:00:00,131.35,131.55,131.21,131.34,35300.0,131.35,131.55,131.21,131.34,35300.0
2008-12-26 11:30:00,131.35,131.48,131.08,131.13,91600.0,131.35,131.48,131.08,131.13,91600.0
2008-12-26 12:00:00,131.17,131.33,131.05,131.17,14300.0,131.17,131.33,131.05,131.17,14300.0
2008-12-26 12:30:00,131.15,131.21,131.0,131.05,18000.0,131.15,131.21,131.0,131.05,18000.0
2008-12-26 13:00:00,131.02,131.23,130.91,131.23,8500.0,131.02,131.23,130.91,131.23,8500.0
2008-12-26 13:30:00,131.25,131.34,131.11,131.29,17300.0,131.25,131.34,131.11,131.29,17300.0
2008-12-26 14:00:00,131.3,131.53,131.22,131.47,16300.0,131.3,131.53,131.22,131.47,16300.0
2008-12-26 14:30:00,131.47,132.1,131.47,131.97,28000.0,131.47,132.1,131.47,131.97,28000.0
2008-12-26 15:00:00,131.93,132.35,131.88,132.23,42600.0,131.93,132.35,131.88,132.23,42600.0
2008-12-26 15:30:00,132.18,132.23,131.92,132.06,58900.0,132.18,132.23,131.92,132.06,58900.0
2008-12-29 09:30:00,131.87,131.87,130.27,130.49,53700.0,131.87,131.87,130.27,130.49,53700.0
2008-12-29 10:00:00,130.49,131.48,130.0,131.31,100800.0,130.49,131.48,130.0,131.31,100800.0
2008-12-29 10:30:00,131.31,131.41,130.73,131.33,174300.0,131.31,131.41,130.73,131.33,174300.0
2008-12-29 11:00:00,131.29,131.59,130.92,130.92,46600.0,131.29,131.59,130.92,130.92,46600.0
2008-12-29 11:30:00,131.0,131.78,131.0,131.73,50300.0,131.0,131.78,131.0,131.73,50300.0
2008-12-29 12:00:00,131.71,132.34,131.69,131.82,55000.0,131.71,132.34,131.69,131.82,55000.0
2008-12-29 12:30:00,131.89,132.22,131.6,131.62,22700.0,131.89,132.22,131.6,131.62,22700.0
2008-12-29 13:00:00,131.57,131.62,131.07,131.19,41200.0,131.57,131.62,131.07,131.19,41200.0
2008-12-29 13:30:00,131.19,131.3,130.96,131.04,51600.0,131.19,131.3,130.96,131.04,51600.0
2008-12-29 14:00:00,131.06,131.14,130.38,130.7,47200.0,131.06,131.14,130.38,130.7,47200.0
2008-12-29 14:30:00,130.69,131.34,130.49,131.17,41600.0,130.69,131.34,130.49,131.17,41600.0
2008-12-29 15:00:00,131.19,132.59,131.19,132.18,79900.0,131.19,132.59,131.19,132.18,79900.0
2008-12-29 15:30:00,132.17,133.06,131.99,132.94,134100.0,132.17,133.06,131.99,132.94,134100.0
2008-12-30 09:30:00,132.02,134.81,132.02,133.44,162700.0,132.02,134.81,132.02,133.44,162700.0
2008-12-30 10:00:00,133.44,135.65,132.98,135.65,144100.0,133.44,135.65,132.98,135.65,144100.0
2008-12-30 10:30:00,135.65,136.35,135.49,135.7,123200.0,135.65,136.35,135.49,135.7,123200.0
2008-12-30 11:00:00,135.74,136.73,135.63,136.5,71700.0,135.74,136.73,135.63,136.5,71700.0
2008-12-30 11:30:00,136.59,137.2,136.18,136.5,68500.0,136.59,137.2,136.18,136.5,68500.0
2008-12-30 12:00:00,136.5,137.39,136.23,137.08,58300.0,136.5,137.39,136.23,137.08,58300.0
2008-12-30 12:30:00,137.0,137.5,136.5,136.79,110300.0,137.0,137.5,136.5,136.79,110300.0
2008-12-30 13:00:00,136.86,136.9,136.38,136.79,53700.0,136.86,136.9,136.38,136.79,53700.0
2008-12-30 13:30:00,136.81,136.86,135.59,135.73,83300.0,136.81,136.86,135.59,135.73,83300.0
2008-12-30 14:00:00,135.65,136.64,135.52,136.64,65100.0,135.65,136.64,135.52,136.64,65100.0
2008-12-30 14:30:00,136.64,136.9,136.54,136.59,59100.0,136.64,136.9,136.54,136.59,59100.0
2008-12-30 15:00:00,136.65,136.79,135.88,136.36,64100.0,136.65,136.79,135.88,136.36,64100.0
2008-12-30 15:30:00,136.38,137.19,135.95,137.18,89600.0,136.38,137.19,135.95,137.18,89600.0
2008-12-31 09:30:00,137.58,137.85,135.85,136.91,104200.0,137.58,137.85,135.85,136.91,104200.0
2008-12-31 10:00:00,137.05,137.4,136.62,137.2,79700.0,137.05,137.4,136.62,137.2,79700.0
2008-12-31 10:30:00,137.26,137.83,137.1,137.14,53700.0,137.26,137.83,137.1,137.14,53700.0
2008-12-31 11:00:00,137.09,137.94,136.74,137.92,26500.0,137.09,137.94,136.74,137.92,26500.0
2008-12-31 11:30:00,137.92,138.74,137.92,138.51,46400.0,137.92,138.74,137.92,138.51,46400.0
2008-12-31 12:00:00,138.5,138.65,138.02,138.18,27600.0,138.5,138.65,138.02,138.18,27600.0
2008-12-31 12:30:00,138.23,138.6,138.14,138.6,24700.0,138.23,138.6,138.14,138.6,24700.0
2008-12-31 13:00:00,138.51,139.3,138.48,138.92,65200.0,138.51,139.3,138.48,138.92,65200.0
2008-12-31 13:30:00,138.88,139.57,138.88,139.34,87600.0,138.88,139.57,138.88,139.34,87600.0
2008-12-31 14:00:00,139.34,139.89,139.34,139.8,77300.0,139.34,139.89,139.34,139.8,77300.0
2008-12-31 14:30:00,139.8,140.0,139.56,140.0,80100.0,139.8,140.0,139.56,140.0,80100.0
2008-12-31 15:00:00,140.0,140.36,139.22,139.87,101000.0,140.0,140.36,139.22,139.87,101000.0
2008-12-31 15:30:00,139.85,140.64,139.41,139.77,183400.0,139.85,140.64,139.41,139.77,183400.0
2009-01-02 09:30:00,138.94,141.1,138.94,139.34,172300.0,138.94,141.1,138.94,139.34,172300.0
2009-01-02 10:00:00,139.31,139.89,138.08,138.72,164900.0,139.31,139.89,138.08,138.72,164900.0
2009-01-02 10:30:00,138.8,139.62,138.28,138.93,80100.0,138.8,139.62,138.28,138.93,80100.0
2009-01-02 11:00:00,138.91,139.02,138.09,138.67,77400.0,138.91,139.02,138.09,138.67,77400.0
2009-01-02 11:30:00,138.57,139.11,138.39,138.67,42600.0,138.57,139.11,138.39,138.67,42600.0
2009-01-02 12:00:00,138.61,138.95,138.3,138.88,64400.0,138.61,138.95,138.3,138.88,64400.0
2009-01-02 12:30:00,138.94,139.47,138.71,139.15,48600.0,138.94,139.47,138.71,139.15,48600.0
2009-01-02 13:00:00,139.18,139.8,139.1,139.66,43300.0,139.18,139.8,139.1,139.66,43300.0
2009-01-02 13:30:00,139.71,140.25,139.4,140.22,41000.0,139.71,140.25,139.4,140.22,41000.0
2009-01-02 14:00:00,140.25,140.6,139.58,140.49,58700.0,140.25,140.6,139.58,140.49,58700.0
2009-01-02 14:30:00,140.55,140.84,140.07,140.67,54700.0,140.55,140.84,140.07,140.67,54700.0
2009-01-02 15:00:00,140.71,141.09,140.51,140.89,103300.0,140.71,141.09,140.51,140.89,103300.0
2009-01-02 15:30:00,140.9,140.98,140.27,140.44,149400.0,140.9,140.98,140.27,140.44,149400.0
2009-01-05 09:30:00,140.8,141.78,138.47,138.61,160600.0,140.8,141.78,138.47,138.61,160600.0
2009-01-05 10:00:00,138.64,139.98,138.64,139.53,92800.0,138.64,139.98,138.64,139.53,92800.0
2009-01-05 10:30:00,139.5,139.55,138.49,138.57,93600.0,139.5,139.55,138.49,138.57,93600.0
2009-01-05 11:00:00,138.6,139.14,138.24,138.37,99600.0,138.6,139.14,138.24,138.37,99600.0
2009-01-05 11:30:00,138.29,138.64,137.83,138.08,79000.0,138.29,138.64,137.83,138.08,79000.0
2009-01-05 12:00:00,138.01,138.86,137.91,138.26,45000.0,138.01,138.86,137.91,138.26,45000.0
2009-01-05 12:30:00,138.29,138.44,137.9,138.35,45800.0,138.29,138.44,137.9,138.35,45800.0
2009-01-05 13:00:00,138.36,138.79,138.17,138.34,45900.0,138.36,138.79,138.17,138.34,45900.0
2009-01-05 13:30:00,138.35,139.28,138.18,138.99,87400.0,138.35,139.28,138.18,138.99,87400.0
2009-01-05 14:00:00,139.02,139.32,137.94,137.94,90800.0,139.02,139.32,137.94,137.94,90800.0
2009-01-05 14:30:00,137.98,138.81,137.66,138.21,124200.0,137.98,138.81,137.66,138.21,124200.0
2009-01-05 15:00:00,138.24,138.62,136.87,136.96,196500.0,138.24,138.62,136.87,136.96,196500.0
2009-01-05 15:30:00,136.95,137.73,136.55,137.73,289100.0,136.95,137.73,136.55,137.73,289100.0
2009-01-06 09:30:00,137.73,138.94,137.1,138.49,164700.0,137.73,138.94,137.1,138.49,164700.0
2009-01-06 10:00:00,138.56,138.77,137.86,137.97,129600.0,138.56,138.77,137.86,137.97,129600.0
2009-01-06 10:30:00,137.96,138.74,137.96,138.17,59800.0,137.96,138.74,137.96,138.17,59800.0
2009-01-06 11:00:00,138.22,138.23,136.96,137.36,66700.0,138.22,138.23,136.96,137.36,66700.0
2009-01-06 11:30:00,137.34,137.82,137.29,137.53,39000.0,137.34,137.82,137.29,137.53,39000.0
2009-01-06 12:00:00,137.48,137.93,137.24,137.76,97600.0,137.48,137.93,137.24,137.76,97600.0
2009-01-06 12:30:00,137.7,138.85,137.63,138.63,69000.0,137.7,138.85,137.63,138.63,69000.0
2009-01-06 13:00:00,138.66,138.66,137.78,138.19,57200.0,138.66,138.66,137.78,138.19,57200.0
2009-01-06 13:30:00,138.16,139.19,138.0,138.63,77000.0,138.16,139.19,138.0,138.63,77000.0
2009-01-06 14:00:00,138.63,139.98,138.34,139.69,104900.0,138.63,139.98,138.34,139.69,104900.0
2009-01-06 14:30:00,139.66,140.29,139.56,139.96,115900.0,139.66,140.29,139.56,139.96,115900.0
2009-01-06 15:00:00,140.08,140.18,138.59,138.65,132000.0,140.08,140.18,138.59,138.65,132000.0
2009-01-06 15:30:00,138.71,139.38,138.58,139.03,208000.0,138.71,139.38,138.58,139.03,208000.0
2009-01-07 09:30:00,135.83,136.37,133.9,134.04,285300.0,135.83,136.37,133.9,134.04,285300.0
2009-01-07 10:00:00,134.02,134.28,132.19,133.94,191300.0,134.02,134.28,132.19,133.94,191300.0
2009-01-07 10:30:00,134.05,135.17,133.93,135.03,166300.0,134.05,135.17,133.93,135.03,166300.0
2009-01-07 11:00:00,135.03,135.65,134.47,135.44,198100.0,135.03,135.65,134.47,135.44,198100.0
2009-01-07 11:30:00,135.44,135.96,134.39,134.97,254000.0,135.44,135.96,134.39,134.97,254000.0
2009-01-07 12:00:00,135.01,135.76,134.92,135.58,84900.0,135.01,135.76,134.92,135.58,84900.0
2009-01-07 12:30:00,135.61,136.26,135.52,135.88,74400.0,135.61,136.26,135.52,135.88,74400.0
2009-01-07 13:00:00,135.88,135.9,135.21,135.6,85300.0,135.88,135.9,135.21,135.6,85300.0
2009-01-07 13:30:00,135.57,135.75,134.64,134.97,94700.0,135.57,135.75,134.64,134.97,94700.0
2009-01-07 14:00:00,134.98,135.51,134.72,135.35,85200.0,134.98,135.51,134.72,135.35,85200.0
2009-01-07 14:30:00,135.28,135.76,134.72,134.8,85000.0,135.28,135.76,134.72,134.8,85000.0
2009-01-07 15:00:00,134.81,135.96,134.23,135.94,143600.0,134.81,135.96,134.23,135.94,143600.0
2009-01-07 15:30:00,135.85,136.17,134.37,135.37,178100.0,135.85,136.17,134.37,135.37,178100.0
2009-01-08 09:30:00,136.93,136.93,133.16,133.49,102000.0,136.93,136.93,133.16,133.49,102000.0
2009-01-08 10:00:00,133.5,133.62,132.79,133.17,141800.0,133.5,133.62,132.79,133.17,141800.0
2009-01-08 10:30:00,133.34,135.0,133.01,133.85,159500.0,133.34,135.0,133.01,133.85,159500.0
2009-01-08 11:00:00,133.88,134.29,133.61,133.65,102100.0,133.88,134.29,133.61,133.65,102100.0
2009-01-08 11:30:00,133.68,134.67,133.41,134.07,71700.0,133.68,134.67,133.41,134.07,71700.0
2009-01-08 12:00:00,134.13,134.69,133.86,134.02,60100.0,134.13,134.69,133.86,134.02,60100.0
2009-01-08 12:30:00,134.06,134.19,133.2,133.2,58600.0,134.06,134.19,133.2,133.2,58600.0
2009-01-08 13:00:00,133.25,133.45,132.9,133.08,92000.0,133.25,133.45,132.9,133.08,92000.0
2009-01-08 13:30:00,133.12,133.64,132.99,133.43,82700.0,133.12,133.64,132.99,133.43,82700.0
2009-01-08 14:00:00,133.51,134.4,133.33,133.99,99300.0,133.51,134.4,133.33,133.99,99300.0
2009-01-08 14:30:00,134.03,135.4,133.78,135.27,100600.0,134.03,135.4,133.78,135.27,100600.0
2009-01-08 15:00:00,135.33,135.4,134.55,135.12,94700.0,135.33,135.4,134.55,135.12,94700.0
2009-01-08 15:30:00,135.15,135.77,134.79,135.7,166500.0,135.15,135.77,134.79,135.7,166500.0
2009-01-09 09:30:00,135.89,136.67,133.0,133.25,102900.0,135.89,136.67,133.0,133.25,102900.0
2009-01-09 10:00:00,133.16,133.81,132.74,133.38,65000.0,133.16,133.81,132.74,133.38,65000.0
2009-01-09 10:30:00,133.38,133.58,132.86,132.97,59600.0,133.38,133.58,132.86,132.97,59600.0
2009-01-09 11:00:00,132.95,133.51,132.61,133.3,75300.0,132.95,133.51,132.61,133.3,75300.0
2009-01-09 11:30:00,133.24,133.82,133.02,133.08,60300.0,133.24,133.82,133.02,133.08,60300.0
2009-01-09 12:00:00,133.05,133.56,132.69,132.87,52700.0,133.05,133.56,132.69,132.87,52700.0
2009-01-09 12:30:00,132.84,133.33,132.83,133.0,29500.0,132.84,133.33,132.83,133.0,29500.0
2009-01-09 13:00:00,133.01,133.43,132.3,132.71,43600.0,133.01,133.43,132.3,132.71,43600.0
2009-01-09 13:30:00,132.75,133.06,132.35,132.65,33300.0,132.75,133.06,132.35,132.65,33300.0
2009-01-09 14:00:00,132.66,133.75,132.66,133.63,66500.0,132.66,133.75,132.66,133.63,66500.0
2009-01-09 14:30:00,133.69,134.49,133.69,134.34,45000.0,133.69,134.49,133.69,134.34,45000.0
2009-01-09 15:00:00,134.28,134.59,133.57,133.9,62700.0,134.28,134.59,133.57,133.9,62700.0
2009-01-09 15:30:00,133.97,134.22,132.91,133.06,137000.0,133.97,134.22,132.91,133.06,137000.0
2009-01-12 09:30:00,130.12,131.24,129.01,129.77,213200.0,130.12,131.24,129.01,129.77,213200.0
2009-01-12 10:00:00,129.86,130.83,129.77,130.7,90800.0,129.86,130.83,129.77,130.7,90800.0
2009-01-12 10:30:00,130.61,130.98,130.42,130.42,84300.0,130.61,130.98,130.42,130.42,84300.0
2009-01-12 11:00:00,130.42,130.55,129.25,129.58,73800.0,130.42,130.55,129.25,129.58,73800.0
2009-01-12 11:30:00,129.55,129.66,128.88,128.92,71700.0,129.55,129.66,128.88,128.92,71700.0
2009-01-12 12:00:00,128.97,128.98,128.35,128.51,160700.0,128.97,128.98,128.35,128.51,160700.0
2009-01-12 12:30:00,128.49,128.96,128.46,128.75,48900.0,128.49,128.96,128.46,128.75,48900.0
2009-01-12 13:00:00,128.75,129.01,128.73,128.86,56400.0,128.75,129.01,128.73,128.86,56400.0
2009-01-12 13:30:00,128.86,129.49,128.66,129.19,61300.0,128.86,129.49,128.66,129.19,61300.0
2009-01-12 14:00:00,129.13,129.25,128.65,128.65,55800.0,129.13,129.25,128.65,128.65,55800.0
2009-01-12 14:30:00,128.67,128.67,127.24,128.22,119000.0,128.67,128.67,127.24,128.22,119000.0
2009-01-12 15:00:00,128.26,128.82,128.01,128.71,125900.0,128.26,128.82,128.01,128.71,125900.0
2009-01-12 15:30:00,128.69,129.91,127.99,128.82,296600.0,128.69,129.91,127.99,128.82,296600.0
2009-01-13 09:30:00,130.0,130.67,127.5,129.7,113200.0,130.0,130.67,127.5,129.7,113200.0
2009-01-13 10:00:00,129.7,130.99,129.33,129.82,98200.0,129.7,130.99,129.33,129.82,98200.0
2009-01-13 10:30:00,129.81,130.8,129.17,130.7,80300.0,129.81,130.8,129.17,130.7,80300.0
2009-01-13 11:00:00,130.78,130.8,130.03,130.75,40000.0,130.78,130.8,130.03,130.75,40000.0
2009-01-13 11:30:00,130.73,131.31,130.53,131.16,90600.0,130.73,131.31,130.53,131.16,90600.0
2009-01-13 12:00:00,131.19,131.3,130.51,130.7,43400.0,131.19,131.3,130.51,130.7,43400.0
2009-01-13 12:30:00,130.7,130.96,130.4,130.5,38400.0,130.7,130.96,130.4,130.5,38400.0
2009-01-13 13:00:00,130.45,130.49,129.07,129.31,71100.0,130.45,130.49,129.07,129.31,71100.0
2009-01-13 13:30:00,129.26,129.4,128.54,128.63,47000.0,129.26,129.4,128.54,128.63,47000.0
2009-01-13 14:00:00,128.63,129.65,128.63,128.75,55000.0,128.63,129.65,128.63,128.75,55000.0
2009-01-13 14:30:00,128.84,130.41,128.79,129.31,83300.0,128.84,130.41,128.79,129.31,83300.0
2009-01-13 15:00:00,129.34,129.77,128.7,129.5,76300.0,129.34,129.77,128.7,129.5,76300.0
2009-01-13 15:30:00,129.49,130.07,128.99,129.18,204000.0,129.49,130.07,128.99,129.18,204000.0
2009-01-14 09:30:00,127.55,127.64,126.05,126.82,174000.0,127.55,127.64,126.05,126.82,174000.0
2009-01-14 10:00:00,126.84,127.17,126.33,127.03,171000.0,126.84,127.17,126.33,127.03,171000.0
2009-01-14 10:30:00,126.91,127.0,126.14,126.65,98000.0,126.91,127.0,126.14,126.65,98000.0
2009-01-14 11:00:00,126.67,127.23,126.46,126.91,78000.0,126.67,127.23,126.46,126.91,78000.0
2009-01-14 11:30:00,126.98,127.12,126.71,127.02,68300.0,126.98,127.12,126.71,127.02,68300.0
2009-01-14 12:00:00,127.01,127.09,126.79,126.99,58200.0,127.01,127.09,126.79,126.99,58200.0
2009-01-14 12:30:00,127.0,127.1,126.51,126.98,71500.0,127.0,127.1,126.51,126.98,71500.0
2009-01-14 13:00:00,126.98,127.06,126.13,126.13,59100.0,126.98,127.06,126.13,126.13,59100.0
2009-01-14 13:30:00,126.11,126.34,125.8,126.34,69100.0,126.11,126.34,125.8,126.34,69100.0
2009-01-14 14:00:00,126.31,127.04,126.03,126.9,66200.0,126.31,127.04,126.03,126.9,66200.0
2009-01-14 14:30:00,126.89,127.4,126.62,126.9,81300.0,126.89,127.4,126.62,126.9,81300.0
2009-01-14 15:00:00,126.89,127.03,126.07,126.67,93000.0,126.89,127.03,126.07,126.67,93000.0
2009-01-14 15:30:00,126.68,127.48,126.26,127.12,235900.0,126.68,127.48,126.26,127.12,235900.0
2009-01-15 09:30:00,127.95,129.5,127.75,129.05,156000.0,127.95,129.5,127.75,129.05,156000.0
2009-01-15 10:00:00,129.13,129.5,127.01,127.57,116200.0,129.13,129.5,127.01,127.57,116200.0
2009-01-15 10:30:00,127.6,127.71,126.67,126.67,95800.0,127.6,127.71,126.67,126.67,95800.0
2009-01-15 11:00:00,126.69,128.84,126.6,128.72,106500.0,126.69,128.84,126.6,128.72,106500.0
2009-01-15 11:30:00,128.66,129.22,128.17,129.01,78800.0,128.66,129.22,128.17,129.01,78800.0
2009-01-15 12:00:00,128.98,129.13,128.54,128.86,68100.0,128.98,129.13,128.54,128.86,68100.0
2009-01-15 12:30:00,128.86,128.93,128.24,128.71,60800.0,128.86,128.93,128.24,128.71,60800.0
2009-01-15 13:00:00,128.71,129.45,128.71,129.44,67000.0,128.71,129.45,128.71,129.44,67000.0
2009-01-15 13:30:00,129.46,130.33,128.35,130.22,168200.0,129.46,130.33,128.35,130.22,168200.0
2009-01-15 14:00:00,130.16,131.83,129.98,131.63,91600.0,130.16,131.83,129.98,131.63,91600.0
2009-01-15 14:30:00,131.64,132.57,131.12,131.88,87600.0,131.64,132.57,131.12,131.88,87600.0
2009-01-15 15:00:00,131.85,132.65,130.57,130.98,100500.0,131.85,132.65,130.57,130.98,100500.0
2009-01-15 15:30:00,130.95,131.35,129.55,131.14,149600.0,130.95,131.35,129.55,131.14,149600.0
2009-01-16 09:30:00,132.34,133.62,130.49,130.62,142400.0,132.34,133.62,130.49,130.62,142400.0
2009-01-16 10:00:00,130.59,131.96,130.43,131.7,45200.0,130.59,131.96,130.43,131.7,45200.0
2009-01-16 10:30:00,131.67,132.31,131.59,131.74,42800.0,131.67,132.31,131.59,131.74,42800.0
2009-01-16 11:00:00,131.56,132.6,131.42,132.32,59600.0,131.56,132.6,131.42,132.32,59600.0
2009-01-16 11:30:00,132.34,132.43,131.4,131.7,65400.0,132.34,132.43,131.4,131.7,65400.0
2009-01-16 12:00:00,131.64,131.99,130.99,131.01,66100.0,131.64,131.99,130.99,131.01,66100.0
2009-01-16 12:30:00,130.92,131.99,130.37,131.92,57900.0,130.92,131.99,130.37,131.92,57900.0
2009-01-16 13:00:00,131.98,132.4,130.88,131.63,58900.0,131.98,132.4,130.88,131.63,58900.0
2009-01-16 13:30:00,131.68,132.4,131.04,131.63,46000.0,131.68,132.4,131.04,131.63,46000.0
2009-01-16 14:00:00,131.75,132.59,131.38,132.21,49100.0,131.75,132.59,131.38,132.21,49100.0
2009-01-16 14:30:00,132.2,132.6,131.23,132.45,46400.0,132.2,132.6,131.23,132.45,46400.0
2009-01-16 15:00:00,132.31,132.89,131.57,131.83,85600.0,132.31,132.89,131.57,131.83,85600.0
2009-01-16 15:30:00,131.85,133.03,131.76,132.61,177400.0,131.85,133.03,131.76,132.61,177400.0
2009-01-20 09:30:00,130.48,132.19,129.83,130.09,156600.0,130.48,132.19,129.83,130.09,156600.0
2009-01-20 10:00:00,130.15,131.59,129.82,131.59,46600.0,130.15,131.59,129.82,131.59,46600.0
2009-01-20 10:30:00,131.67,131.67,130.07,130.45,100300.0,131.67,131.67,130.07,130.45,100300.0
2009-01-20 11:00:00,130.48,130.53,129.67,130.01,73600.0,130.48,130.53,129.67,130.01,73600.0
2009-01-20 11:30:00,130.18,130.57,129.43,129.56,64100.0,130.18,130.57,129.43,129.56,64100.0
2009-01-20 12:00:00,129.49,130.52,129.03,129.06,53000.0,129.49,130.52,129.03,129.06,53000.0
2009-01-20 12:30:00,129.07,130.52,129.02,129.64,38900.0,129.07,130.52,129.02,129.64,38900.0
2009-01-20 13:00:00,129.66,130.39,129.48,130.22,54100.0,129.66,130.39,129.48,130.22,54100.0
2009-01-20 13:30:00,130.16,130.3,129.28,129.49,44600.0,130.16,130.3,129.28,129.49,44600.0
2009-01-20 14:00:00,129.48,130.42,129.1,129.86,68800.0,129.48,130.42,129.1,129.86,68800.0
2009-01-20 14:30:00,129.73,130.01,129.1,129.61,83300.0,129.73,130.01,129.1,129.61,83300.0
2009-01-20 15:00:00,129.59,129.87,128.32,129.7,117400.0,129.59,129.87,128.32,129.7,117400.0
2009-01-20 15:30:00,129.82,130.23,128.78,128.99,269200.0,129.82,130.23,128.78,128.99,269200.0
2009-01-21 09:30:00,129.88,130.99,128.28,129.96,119900.0,129.88,130.99,128.28,129.96,119900.0
2009-01-21 10:00:00,129.96,130.7,129.28,129.77,160000.0,129.96,130.7,129.28,129.77,160000.0
2009-01-21 10:30:00,129.77,129.92,128.0,128.0,83900.0,129.77,129.92,128.0,128.0,83900.0
2009-01-21 11:00:00,127.96,128.35,126.92,127.54,123500.0,127.96,128.35,126.92,127.54,123500.0
2009-01-21 11:30:00,127.65,128.4,127.49,127.56,141400.0,127.65,128.4,127.49,127.56,141400.0
2009-01-21 12:00:00,127.67,129.13,127.66,128.85,92700.0,127.67,129.13,127.66,128.85,92700.0
2009-01-21 12:30:00,128.85,130.0,128.8,129.98,65100.0,128.85,130.0,128.8,129.98,65100.0
2009-01-21 13:00:00,129.91,130.17,129.2,129.45,78200.0,129.91,130.17,129.2,129.45,78200.0
2009-01-21 13:30:00,129.33,131.43,129.21,131.41,100500.0,129.33,131.43,129.21,131.41,100500.0
2009-01-21 14:00:00,131.38,131.88,130.72,131.5,125500.0,131.38,131.88,130.72,131.5,125500.0
2009-01-21 14:30:00,131.6,132.41,131.22,131.78,96800.0,131.6,132.41,131.22,131.78,96800.0
2009-01-21 15:00:00,131.6,132.62,131.2,132.06,99400.0,131.6,132.62,131.2,132.06,99400.0
2009-01-21 15:30:00,132.01,133.12,131.62,132.89,181800.0,132.01,133.12,131.62,132.89,181800.0
2009-01-22 09:30:00,132.0,132.5,130.22,130.37,111600.0,132.0,132.5,130.22,130.37,111600.0
2009-01-22 10:00:00,130.33,131.05,129.43,130.31,134500.0,130.33,131.05,129.43,130.31,134500.0
2009-01-22 10:30:00,130.36,130.91,129.45,130.45,83500.0,130.36,130.91,129.45,130.45,83500.0
2009-01-22 11:00:00,130.45,131.72,130.0,130.78,84400.0,130.45,131.72,130.0,130.78,84400.0
2009-01-22 11:30:00,130.74,130.9,129.59,129.65,52300.0,130.74,130.9,129.59,129.65,52300.0
2009-01-22 12:00:00,129.7,130.43,129.54,130.18,95600.0,129.7,130.43,129.54,130.18,95600.0
2009-01-22 12:30:00,130.17,130.53,129.58,129.84,107200.0,130.17,130.53,129.58,129.84,107200.0
2009-01-22 13:00:00,129.84,130.64,129.61,130.14,92600.0,129.84,130.64,129.61,130.14,92600.0
2009-01-22 13:30:00,130.14,131.64,129.65,131.64,113900.0,130.14,131.64,129.65,131.64,113900.0
2009-01-22 14:00:00,131.7,133.84,131.54,133.37,114700.0,131.7,133.84,131.54,133.37,114700.0
2009-01-22 14:30:00,133.33,133.69,131.57,132.69,68500.0,133.33,133.69,131.57,132.69,68500.0
2009-01-22 15:00:00,132.71,132.79,130.87,132.28,102200.0,132.71,132.79,130.87,132.28,102200.0
2009-01-22 15:30:00,132.32,133.76,131.75,133.01,236100.0,132.32,133.76,131.75,133.01,236100.0
2009-01-23 09:30:00,130.01,132.26,129.01,130.89,144800.0,130.01,132.26,129.01,130.89,144800.0
2009-01-23 10:00:00,130.89,131.38,130.31,130.66,94500.0,130.89,131.38,130.31,130.66,94500.0
2009-01-23 10:30:00,130.58,131.98,130.06,131.56,98400.0,130.58,131.98,130.06,131.56,98400.0
2009-01-23 11:00:00,131.56,132.2,131.15,131.56,102500.0,131.56,132.2,131.15,131.56,102500.0
2009-01-23 11:30:00,131.62,131.92,130.34,130.71,79400.0,131.62,131.92,130.34,130.71,79400.0
2009-01-23 12:00:00,130.59,132.15,130.59,131.86,35600.0,130.59,132.15,130.59,131.86,35600.0
2009-01-23 12:30:00,131.86,132.1,130.58,131.87,53000.0,131.86,132.1,130.58,131.87,53000.0
2009-01-23 13:00:00,131.87,134.11,131.65,133.75,90200.0,131.87,134.11,131.65,133.75,90200.0
2009-01-23 13:30:00,133.69,134.64,133.53,134.51,66400.0,133.69,134.64,133.53,134.51,66400.0
2009-01-23 14:00:00,134.45,134.88,133.13,133.84,54900.0,134.45,134.88,133.13,133.84,54900.0
2009-01-23 14:30:00,133.77,133.77,131.77,132.43,83600.0,133.77,133.77,131.77,132.43,83600.0
2009-01-23 15:00:00,132.57,133.55,131.83,132.63,101400.0,132.57,133.55,131.83,132.63,101400.0
2009-01-23 15:30:00,132.53,133.5,132.15,132.99,143900.0,132.53,133.5,132.15,132.99,143900.0
2009-01-26 09:30:00,133.53,134.99,132.17,132.97,127100.0,133.53,134.99,132.17,132.97,127100.0
2009-01-26 10:00:00,133.04,134.82,133.04,134.09,80300.0,133.04,134.82,133.04,134.09,80300.0
2009-01-26 10:30:00,134.13,134.44,133.4,133.91,40500.0,134.13,134.44,133.4,133.91,40500.0
2009-01-26 11:00:00,133.99,134.33,132.87,133.79,30400.0,133.99,134.33,132.87,133.79,30400.0
2009-01-26 11:30:00,133.8,134.12,132.95,133.32,23000.0,133.8,134.12,132.95,133.32,23000.0
2009-01-26 12:00:00,133.32,133.69,132.72,133.14,30800.0,133.32,133.69,132.72,133.14,30800.0
2009-01-26 12:30:00,133.11,133.74,132.4,133.22,87600.0,133.11,133.74,132.4,133.22,87600.0
2009-01-26 13:00:00,133.47,133.5,132.41,132.98,36500.0,133.47,133.5,132.41,132.98,36500.0
2009-01-26 13:30:00,132.96,133.3,132.15,132.86,57700.0,132.96,133.3,132.15,132.86,57700.0
2009-01-26 14:00:00,132.96,132.98,131.3,131.7,83800.0,132.96,132.98,131.3,131.7,83800.0
2009-01-26 14:30:00,131.8,133.27,131.45,133.09,78800.0,131.8,133.27,131.45,133.09,78800.0
2009-01-26 15:00:00,133.16,133.74,132.43,133.12,123800.0,133.16,133.74,132.43,133.12,123800.0
2009-01-26 15:30:00,133.18,133.22,132.0,132.48,167100.0,133.18,133.22,132.0,132.48,167100.0
2009-01-27 09:30:00,133.65,134.95,133.32,133.82,62600.0,133.65,134.95,133.32,133.82,62600.0
2009-01-27 10:00:00,133.81,134.03,132.42,132.57,71500.0,133.81,134.03,132.42,132.57,71500.0
2009-01-27 10:30:00,132.62,133.55,132.3,133.46,46600.0,132.62,133.55,132.3,133.46,46600.0
2009-01-27 11:00:00,133.46,133.94,133.21,133.89,55600.0,133.46,133.94,133.21,133.89,55600.0
2009-01-27 11:30:00,133.94,134.15,133.23,133.8,37800.0,133.94,134.15,133.23,133.8,37800.0
2009-01-27 12:00:00,133.66,134.72,133.51,134.43,63900.0,133.66,134.72,133.51,134.43,63900.0
2009-01-27 12:30:00,134.51,134.51,133.52,134.06,32400.0,134.51,134.51,133.52,134.06,32400.0
2009-01-27 13:00:00,134.12,134.17,133.3,133.41,60800.0,134.12,134.17,133.3,133.41,60800.0
2009-01-27 13:30:00,133.4,133.89,133.05,133.24,60300.0,133.4,133.89,133.05,133.24,60300.0
2009-01-27 14:00:00,133.19,133.8,132.88,133.04,72300.0,133.19,133.8,132.88,133.04,72300.0
2009-01-27 14:30:00,132.98,134.33,132.75,134.18,73000.0,132.98,134.33,132.75,134.18,73000.0
2009-01-27 15:00:00,134.24,134.52,133.6,134.2,125400.0,134.24,134.52,133.6,134.2,125400.0
2009-01-27 15:30:00,134.19,134.2,133.5,133.76,141500.0,134.19,134.2,133.5,133.76,141500.0
2009-01-28 09:30:00,135.05,136.38,135.03,135.31,138400.0,135.05,136.38,135.03,135.31,138400.0
2009-01-28 10:00:00,135.21,136.13,135.21,136.02,84600.0,135.21,136.13,135.21,136.02,84600.0
2009-01-28 10:30:00,136.06,136.76,135.97,136.56,58100.0,136.06,136.76,135.97,136.56,58100.0
2009-01-28 11:00:00,136.57,136.87,136.17,136.76,40500.0,136.57,136.87,136.17,136.76,40500.0
2009-01-28 11:30:00,136.83,137.44,136.51,136.94,47100.0,136.83,137.44,136.51,136.94,47100.0
2009-01-28 12:00:00,136.96,137.12,136.77,136.98,28200.0,136.96,137.12,136.77,136.98,28200.0
2009-01-28 12:30:00,137.07,137.07,136.52,136.52,26200.0,137.07,137.07,136.52,136.52,26200.0
2009-01-28 13:00:00,136.47,137.23,136.29,137.16,26500.0,136.47,137.23,136.29,137.16,26500.0
2009-01-28 13:30:00,137.26,137.53,137.15,137.52,26300.0,137.26,137.53,137.15,137.52,26300.0
2009-01-28 14:00:00,137.53,137.99,136.72,137.54,98100.0,137.53,137.99,136.72,137.54,98100.0
2009-01-28 14:30:00,137.48,137.48,136.36,137.44,73700.0,137.48,137.48,136.36,137.44,73700.0
2009-01-28 15:00:00,137.46,137.55,135.96,136.81,110300.0,137.46,137.55,135.96,136.81,110300.0
2009-01-28 15:30:00,137.0,137.47,136.58,137.27,163400.0,137.0,137.47,136.58,137.27,163400.0
2009-01-29 09:30:00,136.67,138.07,135.88,136.05,95000.0,136.67,138.07,135.88,136.05,95000.0
2009-01-29 10:00:00,136.0,136.63,135.56,136.33,52500.0,136.0,136.63,135.56,136.33,52500.0
2009-01-29 10:30:00,136.25,136.83,135.74,136.6,23300.0,136.25,136.83,135.74,136.6,23300.0
2009-01-29 11:00:00,136.66,136.8,136.12,136.2,41800.0,136.66,136.8,136.12,136.2,41800.0
2009-01-29 11:30:00,136.21,136.51,136.06,136.26,49900.0,136.21,136.51,136.06,136.26,49900.0
2009-01-29 12:00:00,136.22,136.5,135.73,136.5,67200.0,136.22,136.5,135.73,136.5,67200.0
2009-01-29 12:30:00,136.5,136.96,136.06,136.09,59600.0,136.5,136.96,136.06,136.09,59600.0
2009-01-29 13:00:00,136.17,136.27,135.64,136.23,88700.0,136.17,136.27,135.64,136.23,88700.0
2009-01-29 13:30:00,136.18,136.7,135.67,136.02,61800.0,136.18,136.7,135.67,136.02,61800.0
2009-01-29 14:00:00,136.05,136.97,136.03,136.9,34400.0,136.05,136.97,136.03,136.9,34400.0
2009-01-29 14:30:00,136.81,137.24,136.65,136.81,63500.0,136.81,137.24,136.65,136.81,63500.0
2009-01-29 15:00:00,136.83,137.29,136.38,136.53,64300.0,136.83,137.29,136.38,136.53,64300.0
2009-01-29 15:30:00,136.52,136.58,135.7,135.97,80600.0,136.52,136.58,135.7,135.97,80600.0
2009-01-30 09:30:00,135.5,136.6,134.4,134.4,60900.0,135.5,136.6,134.4,134.4,60900.0
2009-01-30 10:00:00,134.25,134.9,133.92,134.02,86300.0,134.25,134.9,133.92,134.02,86300.0
2009-01-30 10:30:00,133.93,134.08,133.4,133.52,66600.0,133.93,134.08,133.4,133.52,66600.0
2009-01-30 11:00:00,133.6,133.8,132.53,132.82,74300.0,133.6,133.8,132.53,132.82,74300.0
2009-01-30 11:30:00,132.87,133.29,132.71,132.8,43800.0,132.87,133.29,132.71,132.8,43800.0
2009-01-30 12:00:00,132.92,133.58,132.34,133.5,33900.0,132.92,133.58,132.34,133.5,33900.0
2009-01-30 12:30:00,133.59,134.08,133.25,134.01,23200.0,133.59,134.08,133.25,134.01,23200.0
2009-01-30 13:00:00,134.01,134.75,133.62,134.22,56800.0,134.01,134.75,133.62,134.22,56800.0
2009-01-30 13:30:00,134.27,134.5,133.5,134.2,74600.0,134.27,134.5,133.5,134.2,74600.0
2009-01-30 14:00:00,134.15,134.78,133.66,134.69,41800.0,134.15,134.78,133.66,134.69,41800.0
2009-01-30 14:30:00,134.62,134.93,133.14,133.55,28300.0,134.62,134.93,133.14,133.55,28300.0
2009-01-30 15:00:00,133.52,133.98,132.44,132.44,91600.0,133.52,133.98,132.44,132.44,91600.0
2009-01-30 15:30:00,132.5,133.5,132.31,133.11,161300.0,132.5,133.5,132.31,133.11,161300.0
2009-02-02 09:30:00,131.66,132.99,131.39,132.32,88400.0,131.66,132.99,131.39,132.32,88400.0
2009-02-02 10:00:00,132.49,134.16,132.37,133.23,80200.0,132.49,134.16,132.37,133.23,80200.0
2009-02-02 10:30:00,133.22,133.92,132.88,133.77,48800.0,133.22,133.92,132.88,133.77,48800.0
2009-02-02 11:00:00,133.77,133.91,132.73,133.14,53500.0,133.77,133.91,132.73,133.14,53500.0
2009-02-02 11:30:00,133.27,133.6,132.74,133.47,113100.0,133.27,133.6,132.74,133.47,113100.0
2009-02-02 12:00:00,133.49,134.18,133.49,133.84,71100.0,133.49,134.18,133.49,133.84,71100.0
2009-02-02 12:30:00,133.8,134.49,133.8,134.02,38200.0,133.8,134.49,133.8,134.02,38200.0
2009-02-02 13:00:00,134.02,134.1,132.62,132.8,45000.0,134.02,134.1,132.62,132.8,45000.0
2009-02-02 13:30:00,132.79,133.06,131.87,132.0,43200.0,132.79,133.06,131.87,132.0,43200.0
2009-02-02 14:00:00,131.92,132.75,131.92,132.63,33900.0,131.92,132.75,131.92,132.63,33900.0
2009-02-02 14:30:00,132.65,133.1,132.27,132.82,48300.0,132.65,133.1,132.27,132.82,48300.0
2009-02-02 15:00:00,132.75,134.45,132.53,134.4,85200.0,132.75,134.45,132.53,134.4,85200.0
2009-02-02 15:30:00,134.45,135.29,134.41,134.5,268800.0,134.45,135.29,134.41,134.5,268800.0
2009-02-03 09:30:00,134.88,134.99,133.68,134.04,69800.0,134.88,134.99,133.68,134.04,69800.0
2009-02-03 10:00:00,134.05,135.13,134.05,134.82,94600.0,134.05,135.13,134.05,134.82,94600.0
2009-02-03 10:30:00,134.8,136.28,134.71,135.93,103700.0,134.8,136.28,134.71,135.93,103700.0
2009-02-03 11:00:00,135.89,136.8,135.89,136.42,69900.0,135.89,136.8,135.89,136.42,69900.0
2009-02-03 11:30:00,136.44,136.67,135.97,136.18,61100.0,136.44,136.67,135.97,136.18,61100.0
2009-02-03 12:00:00,136.13,136.68,136.0,136.31,48300.0,136.13,136.68,136.0,136.31,48300.0
2009-02-03 12:30:00,136.35,137.0,136.3,136.33,62400.0,136.35,137.0,136.3,136.33,62400.0
2009-02-03 13:00:00,136.32,136.91,136.0,136.5,30900.0,136.32,136.91,136.0,136.5,30900.0
2009-02-03 13:30:00,136.53,137.06,135.67,136.17,73000.0,136.53,137.06,135.67,136.17,73000.0
2009-02-03 14:00:00,136.28,137.78,136.28,137.18,72800.0,136.28,137.78,136.28,137.18,72800.0
2009-02-03 14:30:00,137.25,138.08,137.2,137.92,73300.0,137.25,138.08,137.2,137.92,73300.0
2009-02-03 15:00:00,137.85,139.7,137.69,139.2,181700.0,137.85,139.7,137.69,139.2,181700.0
2009-02-03 15:30:00,139.14,139.45,138.6,139.01,279500.0,139.14,139.45,138.6,139.01,279500.0
2009-02-04 09:30:00,138.99,139.62,137.3,138.64,100500.0,138.99,139.62,137.3,138.64,100500.0
2009-02-04 10:00:00,138.68,139.79,138.68,139.1,97500.0,138.68,139.79,138.68,139.1,97500.0
2009-02-04 10:30:00,139.08,139.6,138.59,139.28,93400.0,139.08,139.6,138.59,139.28,93400.0
2009-02-04 11:00:00,139.34,139.6,138.62,138.8,58900.0,139.34,139.6,138.62,138.8,58900.0
2009-02-04 11:30:00,138.79,138.81,137.8,137.8,111000.0,138.79,138.81,137.8,137.8,111000.0
2009-02-04 12:00:00,137.86,138.1,137.46,137.62,48100.0,137.86,138.1,137.46,137.62,48100.0
2009-02-04 12:30:00,137.65,137.95,137.01,137.24,37100.0,137.65,137.95,137.01,137.24,37100.0
2009-02-04 13:00:00,137.18,137.45,136.7,137.32,96500.0,137.18,137.45,136.7,137.32,96500.0
2009-02-04 13:30:00,137.44,137.72,136.18,136.85,114200.0,137.44,137.72,136.18,136.85,114200.0
2009-02-04 14:00:00,136.84,136.92,135.53,135.73,113600.0,136.84,136.92,135.53,135.73,113600.0
2009-02-04 14:30:00,135.73,137.59,135.67,137.4,136600.0,135.73,137.59,135.67,137.4,136600.0
2009-02-04 15:00:00,137.33,137.81,136.83,137.22,113800.0,137.33,137.81,136.83,137.22,113800.0
2009-02-04 15:30:00,137.23,137.5,136.94,137.04,119900.0,137.23,137.5,136.94,137.04,119900.0
2009-02-05 09:30:00,136.5,138.25,136.49,136.56,53800.0,136.5,138.25,136.49,136.56,53800.0
2009-02-05 10:00:00,136.52,138.0,136.44,137.5,69100.0,136.52,138.0,136.44,137.5,69100.0
2009-02-05 10:30:00,137.43,138.66,137.2,138.07,80300.0,137.43,138.66,137.2,138.07,80300.0
2009-02-05 11:00:00,138.14,138.94,137.84,138.09,66800.0,138.14,138.94,137.84,138.09,66800.0
2009-02-05 11:30:00,138.11,138.56,137.95,138.56,69000.0,138.11,138.56,137.95,138.56,69000.0
2009-02-05 12:00:00,138.77,139.32,138.47,138.52,86000.0,138.77,139.32,138.47,138.52,86000.0
2009-02-05 12:30:00,138.51,139.11,138.33,139.06,48400.0,138.51,139.11,138.33,139.06,48400.0
2009-02-05 13:00:00,139.03,139.07,138.25,138.44,58200.0,139.03,139.07,138.25,138.44,58200.0
2009-02-05 13:30:00,138.41,138.93,138.26,138.56,87100.0,138.41,138.93,138.26,138.56,87100.0
2009-02-05 14:00:00,138.56,139.48,138.55,139.45,119200.0,138.56,139.48,138.55,139.45,119200.0
2009-02-05 14:30:00,139.46,140.0,138.64,138.9,118500.0,139.46,140.0,138.64,138.9,118500.0
2009-02-05 15:00:00,138.91,139.69,138.48,139.51,144200.0,138.91,139.69,138.48,139.51,144200.0
2009-02-05 15:30:00,139.6,140.25,139.25,139.76,192200.0,139.6,140.25,139.25,139.76,192200.0
2009-02-06 09:30:00,139.87,143.2,139.86,142.77,229000.0,139.87,143.2,139.86,142.77,229000.0
2009-02-06 10:00:00,142.77,144.47,142.72,144.47,260900.0,142.77,144.47,142.72,144.47,260900.0
2009-02-06 10:30:00,144.48,145.0,143.23,143.63,208700.0,144.48,145.0,143.23,143.63,208700.0
2009-02-06 11:00:00,143.65,144.85,143.31,143.85,99800.0,143.65,144.85,143.31,143.85,99800.0
2009-02-06 11:30:00,143.83,144.5,143.53,144.26,70400.0,143.83,144.5,143.53,144.26,70400.0
2009-02-06 12:00:00,144.29,144.34,143.4,143.65,81500.0,144.29,144.34,143.4,143.65,81500.0
2009-02-06 12:30:00,143.72,144.33,143.68,144.05,73500.0,143.72,144.33,143.68,144.05,73500.0
2009-02-06 13:00:00,144.04,144.9,144.0,144.84,63200.0,144.04,144.9,144.0,144.84,63200.0
2009-02-06 13:30:00,144.87,145.42,144.75,144.82,106500.0,144.87,145.42,144.75,144.82,106500.0
2009-02-06 14:00:00,144.81,145.44,144.37,145.24,84200.0,144.81,145.44,144.37,145.24,84200.0
2009-02-06 14:30:00,145.3,145.77,144.52,144.62,150200.0,145.3,145.77,144.52,144.62,150200.0
2009-02-06 15:00:00,144.65,145.0,143.68,144.01,232100.0,144.65,145.0,143.68,144.01,232100.0
2009-02-06 15:30:00,143.98,144.25,143.61,143.91,212900.0,143.98,144.25,143.61,143.91,212900.0
2009-02-09 09:30:00,144.15,144.35,142.08,142.17,78200.0,144.15,144.35,142.08,142.17,78200.0
2009-02-09 10:00:00,142.12,143.12,141.47,143.0,71200.0,142.12,143.12,141.47,143.0,71200.0
2009-02-09 10:30:00,143.0,144.99,142.88,144.86,59700.0,143.0,144.99,142.88,144.86,59700.0
2009-02-09 11:00:00,144.84,144.98,143.36,143.6,64800.0,144.84,144.98,143.36,143.6,64800.0
2009-02-09 11:30:00,143.52,143.58,142.77,142.94,32800.0,143.52,143.58,142.77,142.94,32800.0
2009-02-09 12:00:00,142.94,143.0,142.4,142.5,51500.0,142.94,143.0,142.4,142.5,51500.0
2009-02-09 12:30:00,142.52,142.71,142.05,142.43,51900.0,142.52,142.71,142.05,142.43,51900.0
2009-02-09 13:00:00,142.43,142.7,142.22,142.4,39200.0,142.43,142.7,142.22,142.4,39200.0
2009-02-09 13:30:00,142.31,142.64,141.7,142.61,29500.0,142.31,142.64,141.7,142.61,29500.0
2009-02-09 14:00:00,142.66,142.82,141.96,142.1,36500.0,142.66,142.82,141.96,142.1,36500.0
2009-02-09 14:30:00,142.16,142.79,142.12,142.59,50200.0,142.16,142.79,142.12,142.59,50200.0
2009-02-09 15:00:00,142.59,143.0,142.33,142.75,101600.0,142.59,143.0,142.33,142.75,101600.0
2009-02-09 15:30:00,142.74,143.05,142.32,142.47,138400.0,142.74,143.05,142.32,142.47,138400.0
2009-02-10 09:30:00,141.99,143.3,140.72,141.83,70800.0,141.99,143.3,140.72,141.83,70800.0
2009-02-10 10:00:00,141.89,142.12,141.0,141.47,35600.0,141.89,142.12,141.0,141.47,35600.0
2009-02-10 10:30:00,141.35,142.35,141.32,142.11,41100.0,141.35,142.35,141.32,142.11,41100.0
2009-02-10 11:00:00,142.15,142.44,140.46,141.57,114300.0,142.15,142.44,140.46,141.57,114300.0
2009-02-10 11:30:00,141.56,141.56,140.02,140.54,95900.0,141.56,141.56,140.02,140.54,95900.0
2009-02-10 12:00:00,140.54,141.42,140.1,140.3,43500.0,140.54,141.42,140.1,140.3,43500.0
2009-02-10 12:30:00,140.24,140.72,140.0,140.41,33100.0,140.24,140.72,140.0,140.41,33100.0
2009-02-10 13:00:00,140.26,140.26,139.19,139.59,72900.0,140.26,140.26,139.19,139.59,72900.0
2009-02-10 13:30:00,139.45,140.51,139.4,139.89,39900.0,139.45,140.51,139.4,139.89,39900.0
2009-02-10 14:00:00,139.94,140.49,139.2,139.3,45800.0,139.94,140.49,139.2,139.3,45800.0
2009-02-10 14:30:00,139.38,139.97,138.76,138.85,71400.0,139.38,139.97,138.76,138.85,71400.0
2009-02-10 15:00:00,138.88,139.6,138.56,139.29,104300.0,138.88,139.6,138.56,139.29,104300.0
2009-02-10 15:30:00,139.22,139.8,138.81,139.54,137400.0,139.22,139.8,138.81,139.54,137400.0
2009-02-11 09:30:00,139.86,140.18,138.95,139.18,80800.0,139.86,140.18,138.95,139.18,80800.0
2009-02-11 10:00:00,139.18,139.76,138.57,138.92,68700.0,139.18,139.76,138.57,138.92,68700.0
2009-02-11 10:30:00,138.76,139.5,138.29,139.14,55900.0,138.76,139.5,138.29,139.14,55900.0
2009-02-11 11:00:00,139.15,140.26,138.81,139.87,58000.0,139.15,140.26,138.81,139.87,58000.0
2009-02-11 11:30:00,139.93,140.19,138.74,138.99,62600.0,139.93,140.19,138.74,138.99,62600.0
2009-02-11 12:00:00,139.0,139.21,138.67,138.99,33700.0,139.0,139.21,138.67,138.99,33700.0
2009-02-11 12:30:00,138.96,139.79,138.51,139.11,76800.0,138.96,139.79,138.51,139.11,76800.0
2009-02-11 13:00:00,139.24,139.83,138.96,139.71,69000.0,139.24,139.83,138.96,139.71,69000.0
2009-02-11 13:30:00,139.69,139.69,138.39,138.46,34400.0,139.69,139.69,138.39,138.46,34400.0
2009-02-11 14:00:00,138.65,139.22,138.09,138.86,101900.0,138.65,139.22,138.09,138.86,101900.0
2009-02-11 14:30:00,138.79,140.39,138.6,140.35,65600.0,138.79,140.39,138.6,140.35,65600.0
2009-02-11 15:00:00,140.23,140.3,139.0,139.13,47800.0,140.23,140.3,139.0,139.13,47800.0
2009-02-11 15:30:00,139.21,139.5,138.2,138.86,99700.0,139.21,139.5,138.2,138.86,99700.0
2009-02-12 09:30:00,137.4,137.6,136.0,136.29,99000.0,137.4,137.6,136.0,136.29,99000.0
2009-02-12 10:00:00,136.25,136.86,135.64,136.67,66600.0,136.25,136.86,135.64,136.67,66600.0
2009-02-12 10:30:00,136.74,137.34,136.33,136.65,66200.0,136.74,137.34,136.33,136.65,66200.0
2009-02-12 11:00:00,136.61,137.44,136.27,137.2,59500.0,136.61,137.44,136.27,137.2,59500.0
2009-02-12 11:30:00,137.18,138.14,137.14,137.77,64000.0,137.18,138.14,137.14,137.77,64000.0
2009-02-12 12:00:00,137.76,138.05,137.41,137.69,32700.0,137.76,138.05,137.41,137.69,32700.0
2009-02-12 12:30:00,137.77,137.77,137.09,137.18,29300.0,137.77,137.77,137.09,137.18,29300.0
2009-02-12 13:00:00,137.11,137.35,136.76,136.9,48800.0,137.11,137.35,136.76,136.9,48800.0
2009-02-12 13:30:00,136.9,137.12,136.36,137.03,83200.0,136.9,137.12,136.36,137.03,83200.0
2009-02-12 14:00:00,136.99,137.15,136.26,136.5,68500.0,136.99,137.15,136.26,136.5,68500.0
2009-02-12 14:30:00,136.5,136.63,135.55,136.25,100800.0,136.5,136.63,135.55,136.25,100800.0
2009-02-12 15:00:00,136.3,138.31,135.83,138.31,132700.0,136.3,138.31,135.83,138.31,132700.0
2009-02-12 15:30:00,138.26,139.57,137.5,139.34,253600.0,138.26,139.57,137.5,139.34,253600.0
2009-02-13 09:30:00,139.1,139.33,137.61,138.13,72500.0,139.1,139.33,137.61,138.13,72500.0
2009-02-13 10:00:00,138.13,139.1,137.65,139.0,109600.0,138.13,139.1,137.65,139.0,109600.0
2009-02-13 10:30:00,139.0,139.64,138.89,139.28,55600.0,139.0,139.64,138.89,139.28,55600.0
2009-02-13 11:00:00,139.27,139.28,138.5,138.85,73000.0,139.27,139.28,138.5,138.85,73000.0
2009-02-13 11:30:00,138.73,139.35,137.99,138.34,30400.0,138.73,139.35,137.99,138.34,30400.0
2009-02-13 12:00:00,138.23,138.72,137.93,138.66,60200.0,138.23,138.72,137.93,138.66,60200.0
2009-02-13 12:30:00,138.78,138.78,137.35,137.55,19700.0,138.78,138.78,137.35,137.55,19700.0
2009-02-13 13:00:00,137.52,138.36,137.5,138.18,20500.0,137.52,138.36,137.5,138.18,20500.0
2009-02-13 13:30:00,138.17,138.63,137.6,138.3,27200.0,138.17,138.63,137.6,138.3,27200.0
2009-02-13 14:00:00,138.33,138.6,137.53,137.69,46900.0,138.33,138.6,137.53,137.69,46900.0
2009-02-13 14:30:00,137.53,137.59,136.78,136.94,48800.0,137.53,137.59,136.78,136.94,48800.0
2009-02-13 15:00:00,136.99,137.49,136.41,137.1,111500.0,136.99,137.49,136.41,137.1,111500.0
2009-02-13 15:30:00,137.1,137.76,136.61,136.61,154500.0,137.1,137.76,136.61,136.61,154500.0
2009-02-17 09:30:00,134.39,136.08,132.85,133.64,194300.0,134.39,136.08,132.85,133.64,194300.0
2009-02-17 10:00:00,133.64,134.41,132.97,133.57,111800.0,133.64,134.41,132.97,133.57,111800.0
2009-02-17 10:30:00,133.47,135.0,133.44,134.76,109300.0,133.47,135.0,133.44,134.76,109300.0
2009-02-17 11:00:00,134.76,134.76,133.58,133.79,89500.0,134.76,134.76,133.58,133.79,89500.0
2009-02-17 11:30:00,133.8,133.94,133.07,133.27,95600.0,133.8,133.94,133.07,133.27,95600.0
2009-02-17 12:00:00,133.25,134.01,132.76,132.99,119900.0,133.25,134.01,132.76,132.99,119900.0
2009-02-17 12:30:00,132.97,133.24,132.56,132.66,104300.0,132.97,133.24,132.56,132.66,104300.0
2009-02-17 13:00:00,132.72,132.79,132.0,132.4,78700.0,132.72,132.79,132.0,132.4,78700.0
2009-02-17 13:30:00,132.44,133.26,132.1,132.24,103800.0,132.44,133.26,132.1,132.24,103800.0
2009-02-17 14:00:00,132.18,132.51,131.88,132.08,153800.0,132.18,132.51,131.88,132.08,153800.0
2009-02-17 14:30:00,132.08,132.69,131.58,131.95,157900.0,132.08,132.69,131.58,131.95,157900.0
2009-02-17 15:00:00,131.93,132.27,131.56,131.93,199300.0,131.93,132.27,131.56,131.93,199300.0
2009-02-17 15:30:00,131.98,133.08,131.5,131.68,335500.0,131.98,133.08,131.5,131.68,335500.0
2009-02-18 09:30:00,132.0,133.41,131.66,131.72,158400.0,132.0,133.41,131.66,131.72,158400.0
2009-02-18 10:00:00,131.67,131.92,129.21,129.5,188100.0,131.67,131.92,129.21,129.5,188100.0
2009-02-18 10:30:00,129.49,130.92,129.49,130.45,156400.0,129.49,130.92,129.49,130.45,156400.0
2009-02-18 11:00:00,130.33,132.17,130.12,131.83,131900.0,130.33,132.17,130.12,131.83,131900.0
2009-02-18 11:30:00,131.69,131.95,131.14,131.57,88300.0,131.69,131.95,131.14,131.57,88300.0
2009-02-18 12:00:00,131.57,132.31,131.54,132.0,67300.0,131.57,132.31,131.54,132.0,67300.0
2009-02-18 12:30:00,132.03,132.5,131.6,132.42,60700.0,132.03,132.5,131.6,132.42,60700.0
2009-02-18 13:00:00,132.44,132.71,131.66,131.89,61400.0,132.44,132.71,131.66,131.89,61400.0
2009-02-18 13:30:00,131.9,132.11,131.56,131.93,67900.0,131.9,132.11,131.56,131.93,67900.0
2009-02-18 14:00:00,131.97,132.62,131.3,132.36,144200.0,131.97,132.62,131.3,132.36,144200.0
2009-02-18 14:30:00,132.36,133.25,132.06,133.16,132000.0,132.36,133.25,132.06,133.16,132000.0
2009-02-18 15:00:00,133.17,133.45,132.59,132.81,154200.0,133.17,133.45,132.59,132.81,154200.0
2009-02-18 15:30:00,132.78,133.35,132.63,133.0,204100.0,132.78,133.35,132.63,133.0,204100.0
2009-02-19 09:30:00,137.9,141.36,137.9,140.73,514800.0,137.9,141.36,137.9,140.73,514800.0
2009-02-19 10:00:00,140.66,141.5,140.1,140.61,226000.0,140.66,141.5,140.1,140.61,226000.0
2009-02-19 10:30:00,140.53,140.83,139.57,140.2,253000.0,140.53,140.83,139.57,140.2,253000.0
2009-02-19 11:00:00,140.2,141.69,140.01,141.57,217800.0,140.2,141.69,140.01,141.57,217800.0
2009-02-19 11:30:00,141.57,141.96,140.53,140.53,141500.0,141.57,141.96,140.53,140.53,141500.0
2009-02-19 12:00:00,140.52,141.0,139.99,140.99,111700.0,140.52,141.0,139.99,140.99,111700.0
2009-02-19 12:30:00,140.99,141.11,140.59,140.92,61400.0,140.99,141.11,140.59,140.92,61400.0
2009-02-19 13:00:00,140.94,142.5,140.77,142.42,99000.0,140.94,142.5,140.77,142.42,99000.0
2009-02-19 13:30:00,142.4,142.55,141.79,142.14,77900.0,142.4,142.55,141.79,142.14,77900.0
2009-02-19 14:00:00,142.16,143.08,142.12,142.92,158600.0,142.16,143.08,142.12,142.92,158600.0
2009-02-19 14:30:00,142.91,143.04,142.5,142.9,104700.0,142.91,143.04,142.5,142.9,104700.0
2009-02-19 15:00:00,142.79,143.04,142.22,142.97,175800.0,142.79,143.04,142.22,142.97,175800.0
2009-02-19 15:30:00,142.96,143.13,142.1,142.5,329800.0,142.96,143.13,142.1,142.5,329800.0
2009-02-20 09:30:00,141.48,144.4,140.52,143.63,289200.0,141.48,144.4,140.52,143.63,289200.0
2009-02-20 10:00:00,143.73,144.9,143.27,144.7,259900.0,143.73,144.9,143.27,144.7,259900.0
2009-02-20 10:30:00,144.7,145.97,144.36,145.37,274200.0,144.7,145.97,144.36,145.37,274200.0
2009-02-20 11:00:00,145.34,145.48,144.5,144.7,246400.0,145.34,145.48,144.5,144.7,246400.0
2009-02-20 11:30:00,144.7,144.89,144.21,144.79,147900.0,144.7,144.89,144.21,144.79,147900.0
2009-02-20 12:00:00,144.78,145.55,144.63,145.03,124900.0,144.78,145.55,144.63,145.03,124900.0
2009-02-20 12:30:00,145.0,145.67,144.7,145.3,135700.0,145.0,145.67,144.7,145.3,135700.0
2009-02-20 13:00:00,145.35,145.46,144.7,145.06,215200.0,145.35,145.46,144.7,145.06,215200.0
2009-02-20 13:30:00,145.11,145.51,144.71,144.94,100700.0,145.11,145.51,144.71,144.94,100700.0
2009-02-20 14:00:00,144.91,146.36,144.7,145.65,211500.0,144.91,146.36,144.7,145.65,211500.0
2009-02-20 14:30:00,145.65,146.95,145.62,146.06,281400.0,145.65,146.95,145.62,146.06,281400.0
2009-02-20 15:00:00,146.04,146.7,145.73,146.01,207100.0,146.04,146.7,145.73,146.01,207100.0
2009-02-20 15:30:00,146.03,146.89,145.73,146.32,378800.0,146.03,146.89,145.73,146.32,378800.0
2009-02-23 09:30:00,146.44,148.5,145.51,145.8,258600.0,146.44,148.5,145.51,145.8,258600.0
2009-02-23 10:00:00,145.79,145.82,144.0,144.8,180800.0,145.79,145.82,144.0,144.8,180800.0
2009-02-23 10:30:00,144.78,145.26,144.13,144.81,134100.0,144.78,145.26,144.13,144.81,134100.0
2009-02-23 11:00:00,144.82,145.42,144.28,144.94,123300.0,144.82,145.42,144.28,144.94,123300.0
2009-02-23 11:30:00,144.94,144.97,143.79,144.49,145600.0,144.94,144.97,143.79,144.49,145600.0
2009-02-23 12:00:00,144.43,144.82,143.9,144.1,100700.0,144.43,144.82,143.9,144.1,100700.0
2009-02-23 12:30:00,144.09,144.47,143.11,143.3,171100.0,144.09,144.47,143.11,143.3,171100.0
2009-02-23 13:00:00,143.3,144.04,143.17,143.6,103800.0,143.3,144.04,143.17,143.6,103800.0
2009-02-23 13:30:00,143.75,144.19,143.13,143.21,111500.0,143.75,144.19,143.13,143.21,111500.0
2009-02-23 14:00:00,143.16,144.34,143.06,144.05,105600.0,143.16,144.34,143.06,144.05,105600.0
2009-02-23 14:30:00,144.01,144.2,142.8,142.8,188400.0,144.01,144.2,142.8,142.8,188400.0
2009-02-23 15:00:00,142.68,143.09,141.57,142.0,151900.0,142.68,143.09,141.57,142.0,151900.0
2009-02-23 15:30:00,142.01,142.73,141.52,141.88,233200.0,142.01,142.73,141.52,141.88,233200.0
2009-02-24 09:30:00,142.27,146.16,142.27,145.0,162300.0,142.27,146.16,142.27,145.0,162300.0
2009-02-24 10:00:00,144.83,144.96,142.85,143.62,169400.0,144.83,144.96,142.85,143.62,169400.0
2009-02-24 10:30:00,143.54,144.22,143.44,143.99,167300.0,143.54,144.22,143.44,143.99,167300.0
2009-02-24 11:00:00,143.93,144.21,142.58,143.14,87800.0,143.93,144.21,142.58,143.14,87800.0
2009-02-24 11:30:00,143.13,143.36,142.53,142.66,84000.0,143.13,143.36,142.53,142.66,84000.0
2009-02-24 12:00:00,142.68,143.19,142.48,142.94,84700.0,142.68,143.19,142.48,142.94,84700.0
2009-02-24 12:30:00,142.99,143.44,142.99,143.29,73000.0,142.99,143.44,142.99,143.29,73000.0
2009-02-24 13:00:00,143.28,144.0,142.48,143.96,83200.0,143.28,144.0,142.48,143.96,83200.0
2009-02-24 13:30:00,143.97,144.98,143.86,144.91,76700.0,143.97,144.98,143.86,144.91,76700.0
2009-02-24 14:00:00,144.9,145.15,144.1,144.96,75600.0,144.9,145.15,144.1,144.96,75600.0
2009-02-24 14:30:00,144.96,145.16,144.31,144.77,93900.0,144.96,145.16,144.31,144.77,93900.0
2009-02-24 15:00:00,144.79,146.13,144.7,145.63,82300.0,144.79,146.13,144.7,145.63,82300.0
2009-02-24 15:30:00,145.66,145.9,145.0,145.57,201100.0,145.66,145.9,145.0,145.57,201100.0
2009-02-25 09:30:00,145.19,145.5,143.21,143.75,99000.0,145.19,145.5,143.21,143.75,99000.0
2009-02-25 10:00:00,143.79,144.8,143.25,144.78,87600.0,143.79,144.8,143.25,144.78,87600.0
2009-02-25 10:30:00,144.77,144.8,143.98,144.16,114000.0,144.77,144.8,143.98,144.16,114000.0
2009-02-25 11:00:00,144.11,144.65,144.04,144.61,86000.0,144.11,144.65,144.04,144.61,86000.0
2009-02-25 11:30:00,144.68,145.09,143.53,143.65,91200.0,144.68,145.09,143.53,143.65,91200.0
2009-02-25 12:00:00,143.72,144.04,143.11,143.22,83100.0,143.72,144.04,143.11,143.22,83100.0
2009-02-25 12:30:00,143.24,143.71,143.17,143.53,60800.0,143.24,143.71,143.17,143.53,60800.0
2009-02-25 13:00:00,143.51,144.11,143.25,143.52,74900.0,143.51,144.11,143.25,143.52,74900.0
2009-02-25 13:30:00,143.52,145.15,143.38,144.87,68500.0,143.52,145.15,143.38,144.87,68500.0
2009-02-25 14:00:00,144.87,144.99,143.27,144.37,121200.0,144.87,144.99,143.27,144.37,121200.0
2009-02-25 14:30:00,144.4,144.5,143.55,143.97,73600.0,144.4,144.5,143.55,143.97,73600.0
2009-02-25 15:00:00,144.03,146.66,143.84,146.26,122800.0,144.03,146.66,143.84,146.26,122800.0
2009-02-25 15:30:00,146.19,146.33,143.68,143.69,159600.0,146.19,146.33,143.68,143.69,159600.0
2009-02-26 09:30:00,145.8,146.13,144.4,146.01,111200.0,145.8,146.13,144.4,146.01,111200.0
2009-02-26 10:00:00,145.94,146.34,144.46,145.21,71600.0,145.94,146.34,144.46,145.21,71600.0
2009-02-26 10:30:00,145.19,145.5,144.39,145.26,63200.0,145.19,145.5,144.39,145.26,63200.0
2009-02-26 11:00:00,145.36,145.36,144.21,144.27,51600.0,145.36,145.36,144.21,144.27,51600.0
2009-02-26 11:30:00,144.34,144.57,142.89,143.06,107900.0,144.34,144.57,142.89,143.06,107900.0
2009-02-26 12:00:00,142.94,143.18,142.68,142.9,61300.0,142.94,143.18,142.68,142.9,61300.0
2009-02-26 12:30:00,142.87,143.05,141.8,142.0,84200.0,142.87,143.05,141.8,142.0,84200.0
2009-02-26 13:00:00,142.0,142.21,141.36,141.84,70800.0,142.0,142.21,141.36,141.84,70800.0
2009-02-26 13:30:00,141.94,142.43,141.63,141.81,57400.0,141.94,142.43,141.63,141.81,57400.0
2009-02-26 14:00:00,141.8,142.2,141.44,141.83,57100.0,141.8,142.2,141.44,141.83,57100.0
2009-02-26 14:30:00,141.85,142.4,140.96,141.12,68700.0,141.85,142.4,140.96,141.12,68700.0
2009-02-26 15:00:00,141.1,141.54,140.72,141.0,122700.0,141.1,141.54,140.72,141.0,122700.0
2009-02-26 15:30:00,141.06,141.92,140.93,141.08,134000.0,141.06,141.92,140.93,141.08,134000.0
2009-02-27 09:30:00,140.19,142.63,140.05,141.56,156200.0,140.19,142.63,140.05,141.56,156200.0
2009-02-27 10:00:00,141.57,142.63,141.0,142.2,135100.0,141.57,142.63,141.0,142.2,135100.0
2009-02-27 10:30:00,142.19,142.72,141.73,141.93,69700.0,142.19,142.72,141.73,141.93,69700.0
2009-02-27 11:00:00,142.05,142.96,141.24,142.66,95300.0,142.05,142.96,141.24,142.66,95300.0
2009-02-27 11:30:00,142.82,144.48,142.82,144.27,108400.0,142.82,144.48,142.82,144.27,108400.0
2009-02-27 12:00:00,144.19,144.6,143.81,144.25,48700.0,144.19,144.6,143.81,144.25,48700.0
2009-02-27 12:30:00,144.15,144.55,143.24,144.51,47200.0,144.15,144.55,143.24,144.51,47200.0
2009-02-27 13:00:00,144.52,144.75,143.21,144.54,94400.0,144.52,144.75,143.21,144.54,94400.0
2009-02-27 13:30:00,144.6,144.9,143.39,144.73,129600.0,144.6,144.9,143.39,144.73,129600.0
2009-02-27 14:00:00,144.72,145.39,143.76,144.0,94000.0,144.72,145.39,143.76,144.0,94000.0
2009-02-27 14:30:00,144.02,144.81,143.63,144.81,92500.0,144.02,144.81,143.63,144.81,92500.0
2009-02-27 15:00:00,144.79,144.79,143.08,143.32,146600.0,144.79,144.79,143.08,143.32,146600.0
2009-02-27 15:30:00,143.23,144.06,142.33,142.47,280300.0,143.23,144.06,142.33,142.47,280300.0
2009-03-02 09:30:00,141.16,142.11,140.25,141.16,153200.0,141.16,142.11,140.25,141.16,153200.0
2009-03-02 10:00:00,141.16,141.66,140.6,140.75,153600.0,141.16,141.66,140.6,140.75,153600.0
2009-03-02 10:30:00,140.69,141.22,140.46,140.95,111800.0,140.69,141.22,140.46,140.95,111800.0
2009-03-02 11:00:00,140.99,141.92,140.97,141.15,107200.0,140.99,141.92,140.97,141.15,107200.0
2009-03-02 11:30:00,141.18,141.5,140.83,141.36,73000.0,141.18,141.5,140.83,141.36,73000.0
2009-03-02 12:00:00,141.41,141.66,140.85,141.4,90900.0,141.41,141.66,140.85,141.4,90900.0
2009-03-02 12:30:00,141.44,142.0,141.22,141.7,110600.0,141.44,142.0,141.22,141.7,110600.0
2009-03-02 13:00:00,141.69,142.17,141.5,141.62,118100.0,141.69,142.17,141.5,141.62,118100.0
2009-03-02 13:30:00,141.59,141.88,141.22,141.83,144500.0,141.59,141.88,141.22,141.83,144500.0
2009-03-02 14:00:00,141.76,141.81,141.13,141.44,92300.0,141.76,141.81,141.13,141.44,92300.0
2009-03-02 14:30:00,141.44,142.06,141.1,141.19,123700.0,141.44,142.06,141.1,141.19,123700.0
2009-03-02 15:00:00,141.19,141.19,140.04,140.46,173300.0,141.19,141.19,140.04,140.46,173300.0
2009-03-02 15:30:00,140.47,140.84,139.25,140.51,366100.0,140.47,140.84,139.25,140.51,366100.0
2009-03-03 09:30:00,151.45,157.49,150.49,155.63,1400500.0,151.45,157.49,150.49,155.63,1400500.0
2009-03-03 10:00:00,155.6,156.99,154.31,154.55,770000.0,155.6,156.99,154.31,154.55,770000.0
2009-03-03 10:30:00,154.61,154.72,151.12,151.13,977300.0,154.61,154.72,151.12,151.13,977300.0
2009-03-03 11:00:00,151.13,152.6,149.9,151.37,777700.0,151.13,152.6,149.9,151.37,777700.0
2009-03-03 11:30:00,151.23,151.65,149.44,149.58,312400.0,151.23,151.65,149.44,149.58,312400.0
2009-03-03 12:00:00,149.6,152.95,149.53,152.42,262100.0,149.6,152.95,149.53,152.42,262100.0
2009-03-03 12:30:00,152.48,152.5,150.76,150.95,171100.0,152.48,152.5,150.76,150.95,171100.0
2009-03-03 13:00:00,150.98,151.3,150.38,150.56,174000.0,150.98,151.3,150.38,150.56,174000.0
2009-03-03 13:30:00,150.66,152.31,150.55,151.94,155200.0,150.66,152.31,150.55,151.94,155200.0
2009-03-03 14:00:00,151.89,152.61,151.53,151.98,231800.0,151.89,152.61,151.53,151.98,231800.0
2009-03-03 14:30:00,152.0,153.67,151.67,153.47,372400.0,152.0,153.67,151.67,153.47,372400.0
2009-03-03 15:00:00,153.44,153.44,151.87,152.16,369800.0,153.44,153.44,151.87,152.16,369800.0
2009-03-03 15:30:00,152.17,152.39,150.86,151.1,624100.0,152.17,152.39,150.86,151.1,624100.0
2009-03-04 09:30:00,150.91,154.62,150.29,153.55,364600.0,150.91,154.62,150.29,153.55,364600.0
2009-03-04 10:00:00,153.67,154.2,152.5,153.8,144800.0,153.67,154.2,152.5,153.8,144800.0
2009-03-04 10:30:00,153.84,154.45,153.55,153.8,150100.0,153.84,154.45,153.55,153.8,150100.0
2009-03-04 11:00:00,153.9,155.3,153.9,155.07,157000.0,153.9,155.3,153.9,155.07,157000.0
2009-03-04 11:30:00,155.07,155.25,154.28,154.58,95900.0,155.07,155.25,154.28,154.58,95900.0
2009-03-04 12:00:00,154.61,155.5,154.22,155.43,147700.0,154.61,155.5,154.22,155.43,147700.0
2009-03-04 12:30:00,155.4,155.5,153.55,153.76,131200.0,155.4,155.5,153.55,153.76,131200.0
2009-03-04 13:00:00,153.72,154.45,153.38,154.22,105300.0,153.72,154.45,153.38,154.22,105300.0
2009-03-04 13:30:00,154.19,154.7,154.01,154.25,68500.0,154.19,154.7,154.01,154.25,68500.0
2009-03-04 14:00:00,154.24,154.85,154.08,154.46,95700.0,154.24,154.85,154.08,154.46,95700.0
2009-03-04 14:30:00,154.49,155.49,154.25,155.3,116400.0,154.49,155.49,154.25,155.3,116400.0
2009-03-04 15:00:00,155.29,155.72,155.05,155.46,133900.0,155.29,155.72,155.05,155.46,133900.0
2009-03-04 15:30:00,155.42,155.79,154.19,154.27,267800.0,155.42,155.79,154.19,154.27,267800.0
2009-03-05 09:30:00,153.32,156.49,152.76,156.1,210100.0,153.32,156.49,152.76,156.1,210100.0
2009-03-05 10:00:00,156.18,156.31,155.24,155.59,123500.0,156.18,156.31,155.24,155.59,123500.0
2009-03-05 10:30:00,155.58,156.89,155.43,156.57,159200.0,155.58,156.89,155.43,156.57,159200.0
2009-03-05 11:00:00,156.57,156.79,155.03,155.32,141200.0,156.57,156.79,155.03,155.32,141200.0
2009-03-05 11:30:00,155.27,155.41,154.14,154.23,124800.0,155.27,155.41,154.14,154.23,124800.0
2009-03-05 12:00:00,154.32,154.38,153.18,153.61,105800.0,154.32,154.38,153.18,153.61,105800.0
2009-03-05 12:30:00,153.61,154.59,153.6,153.82,51900.0,153.61,154.59,153.6,153.82,51900.0
2009-03-05 13:00:00,153.88,154.48,153.33,153.6,76900.0,153.88,154.48,153.33,153.6,76900.0
2009-03-05 13:30:00,153.59,153.79,152.69,153.3,104600.0,153.59,153.79,152.69,153.3,104600.0
2009-03-05 14:00:00,153.3,153.38,152.5,152.95,145000.0,153.3,153.38,152.5,152.95,145000.0
2009-03-05 14:30:00,152.88,153.36,152.03,152.05,142000.0,152.88,153.36,152.03,152.05,142000.0
2009-03-05 15:00:00,152.05,152.75,151.55,151.98,165000.0,152.05,152.75,151.55,151.98,165000.0
2009-03-05 15:30:00,151.88,152.74,151.25,152.53,235700.0,151.88,152.74,151.25,152.53,235700.0
2009-03-06 09:30:00,154.0,154.0,150.71,150.75,148300.0,154.0,154.0,150.71,150.75,148300.0
2009-03-06 10:00:00,150.72,151.15,149.68,150.79,132500.0,150.72,151.15,149.68,150.79,132500.0
2009-03-06 10:30:00,150.83,151.39,150.39,151.07,161900.0,150.83,151.39,150.39,151.07,161900.0
2009-03-06 11:00:00,150.98,151.27,149.3,149.55,209500.0,150.98,151.27,149.3,149.55,209500.0
2009-03-06 11:30:00,149.6,150.68,149.52,150.12,129400.0,149.6,150.68,149.52,150.12,129400.0
2009-03-06 12:00:00,150.04,150.68,149.5,150.07,92600.0,150.04,150.68,149.5,150.07,92600.0
2009-03-06 12:30:00,150.12,150.85,149.79,150.82,66400.0,150.12,150.85,149.79,150.82,66400.0
2009-03-06 13:00:00,150.77,150.84,149.3,149.39,67300.0,150.77,150.84,149.3,149.39,67300.0
2009-03-06 13:30:00,149.43,149.43,148.18,148.66,115700.0,149.43,149.43,148.18,148.66,115700.0
2009-03-06 14:00:00,148.52,149.22,147.84,148.59,93800.0,148.52,149.22,147.84,148.59,93800.0
2009-03-06 14:30:00,148.66,149.42,148.5,149.19,142700.0,148.66,149.42,148.5,149.19,142700.0
2009-03-06 15:00:00,149.15,150.29,149.1,150.04,136500.0,149.15,150.29,149.1,150.04,136500.0
2009-03-06 15:30:00,150.0,152.75,149.81,152.61,227000.0,150.0,152.75,149.81,152.61,227000.0
2009-03-09 09:30:00,150.95,152.99,150.37,151.26,140000.0,150.95,152.99,150.37,151.26,140000.0
2009-03-09 10:00:00,151.2,152.93,150.75,151.94,159100.0,151.2,152.93,150.75,151.94,159100.0
2009-03-09 10:30:00,152.01,152.15,151.12,151.76,160200.0,152.01,152.15,151.12,151.76,160200.0
2009-03-09 11:00:00,151.81,152.65,151.77,152.3,87100.0,151.81,152.65,151.77,152.3,87100.0
2009-03-09 11:30:00,152.3,152.98,151.09,151.58,90000.0,152.3,152.98,151.09,151.58,90000.0
2009-03-09 12:00:00,151.58,152.11,151.05,151.3,109700.0,151.58,152.11,151.05,151.3,109700.0
2009-03-09 12:30:00,151.27,151.35,150.56,150.66,90100.0,151.27,151.35,150.56,150.66,90100.0
2009-03-09 13:00:00,150.56,150.56,149.16,149.4,85100.0,150.56,150.56,149.16,149.4,85100.0
2009-03-09 13:30:00,149.41,149.97,149.29,149.37,93200.0,149.41,149.97,149.29,149.37,93200.0
2009-03-09 14:00:00,149.51,150.33,148.94,149.38,133400.0,149.51,150.33,148.94,149.38,133400.0
2009-03-09 14:30:00,149.41,150.5,148.8,150.14,165600.0,149.41,150.5,148.8,150.14,165600.0
2009-03-09 15:00:00,150.13,150.52,149.35,149.84,156500.0,150.13,150.52,149.35,149.84,156500.0
2009-03-09 15:30:00,149.89,150.21,149.34,149.76,272400.0,149.89,150.21,149.34,149.76,272400.0
2009-03-10 09:30:00,151.65,154.2,151.02,153.87,177400.0,151.65,154.2,151.02,153.87,177400.0
2009-03-10 10:00:00,153.79,156.0,153.79,155.7,202000.0,153.79,156.0,153.79,155.7,202000.0
2009-03-10 10:30:00,155.78,156.02,155.14,155.28,131700.0,155.78,156.02,155.14,155.28,131700.0
2009-03-10 11:00:00,155.3,155.85,154.44,155.77,117700.0,155.3,155.85,154.44,155.77,117700.0
2009-03-10 11:30:00,155.75,156.02,155.48,155.98,140300.0,155.75,156.02,155.48,155.98,140300.0
2009-03-10 12:00:00,155.98,156.69,155.79,156.6,115700.0,155.98,156.69,155.79,156.6,115700.0
2009-03-10 12:30:00,156.65,156.67,155.84,155.85,71600.0,156.65,156.67,155.84,155.85,71600.0
2009-03-10 13:00:00,155.84,156.29,155.6,156.01,78200.0,155.84,156.29,155.6,156.01,78200.0
2009-03-10 13:30:00,155.95,156.68,155.87,156.29,85500.0,155.95,156.68,155.87,156.29,85500.0
2009-03-10 14:00:00,156.34,156.81,156.18,156.36,107600.0,156.34,156.81,156.18,156.36,107600.0
2009-03-10 14:30:00,156.35,157.0,155.9,157.0,134300.0,156.35,157.0,155.9,157.0,134300.0
2009-03-10 15:00:00,157.0,157.44,156.62,157.35,178300.0,157.0,157.44,156.62,157.35,178300.0
2009-03-10 15:30:00,157.42,157.59,157.06,157.35,273400.0,157.42,157.59,157.06,157.35,273400.0
2009-03-11 09:30:00,158.5,160.7,157.25,160.32,220700.0,158.5,160.7,157.25,160.32,220700.0
2009-03-11 10:00:00,160.42,161.06,159.06,159.41,217500.0,160.42,161.06,159.06,159.41,217500.0
2009-03-11 10:30:00,159.41,159.81,158.78,159.52,109200.0,159.41,159.81,158.78,159.52,109200.0
2009-03-11 11:00:00,159.49,160.23,159.0,160.0,117600.0,159.49,160.23,159.0,160.0,117600.0
2009-03-11 11:30:00,160.0,160.11,159.01,159.55,79100.0,160.0,160.11,159.01,159.55,79100.0
2009-03-11 12:00:00,159.57,159.73,158.88,159.23,34500.0,159.57,159.73,158.88,159.23,34500.0
2009-03-11 12:30:00,159.2,159.4,158.51,158.6,35200.0,159.2,159.4,158.51,158.6,35200.0
2009-03-11 13:00:00,158.67,159.1,158.12,158.29,53300.0,158.67,159.1,158.12,158.29,53300.0
2009-03-11 13:30:00,158.35,159.21,158.2,158.88,48700.0,158.35,159.21,158.2,158.88,48700.0
2009-03-11 14:00:00,158.74,159.07,157.89,158.26,59700.0,158.74,159.07,157.89,158.26,59700.0
2009-03-11 14:30:00,158.3,159.0,158.01,158.3,45100.0,158.3,159.0,158.01,158.3,45100.0
2009-03-11 15:00:00,158.35,159.5,158.21,159.27,80200.0,158.35,159.5,158.21,159.27,80200.0
2009-03-11 15:30:00,159.22,159.9,158.22,158.33,169900.0,159.22,159.9,158.22,158.33,169900.0
2009-03-12 09:30:00,158.12,158.8,156.5,157.35,140500.0,158.12,158.8,156.5,157.35,140500.0
2009-03-12 10:00:00,157.35,159.14,156.54,159.0,146000.0,157.35,159.14,156.54,159.0,146000.0
2009-03-12 10:30:00,159.17,160.08,158.58,159.55,137000.0,159.17,160.08,158.58,159.55,137000.0
2009-03-12 11:00:00,159.53,159.89,158.31,158.39,91000.0,159.53,159.89,158.31,158.39,91000.0
2009-03-12 11:30:00,158.54,159.65,158.13,159.28,67800.0,158.54,159.65,158.13,159.28,67800.0
2009-03-12 12:00:00,159.38,159.95,159.32,159.84,78600.0,159.38,159.95,159.32,159.84,78600.0
2009-03-12 12:30:00,159.86,160.25,159.6,160.12,54900.0,159.86,160.25,159.6,160.12,54900.0
2009-03-12 13:00:00,160.2,161.42,160.11,161.0,83800.0,160.2,161.42,160.11,161.0,83800.0
2009-03-12 13:30:00,161.12,161.17,160.4,160.7,49900.0,161.12,161.17,160.4,160.7,49900.0
2009-03-12 14:00:00,160.75,161.41,160.64,161.26,79000.0,160.75,161.41,160.64,161.26,79000.0
2009-03-12 14:30:00,161.25,161.29,160.65,161.01,90600.0,161.25,161.29,160.65,161.01,90600.0
2009-03-12 15:00:00,160.98,161.22,160.58,160.9,141700.0,160.98,161.22,160.58,160.9,141700.0
2009-03-12 15:30:00,160.95,161.45,160.78,160.96,204500.0,160.95,161.45,160.78,160.96,204500.0
2009-03-13 09:30:00,161.68,161.82,159.76,161.55,79500.0,161.68,161.82,159.76,161.55,79500.0
2009-03-13 10:00:00,161.51,162.81,161.0,161.24,133900.0,161.51,162.81,161.0,161.24,133900.0
2009-03-13 10:30:00,161.31,161.93,160.94,160.98,82000.0,161.31,161.93,160.94,160.98,82000.0
2009-03-13 11:00:00,160.99,161.58,160.47,161.33,124400.0,160.99,161.58,160.47,161.33,124400.0
2009-03-13 11:30:00,161.26,161.28,160.53,161.02,69000.0,161.26,161.28,160.53,161.02,69000.0
2009-03-13 12:00:00,160.99,161.41,160.57,160.94,45500.0,160.99,161.41,160.57,160.94,45500.0
2009-03-13 12:30:00,160.92,161.41,160.66,161.07,41700.0,160.92,161.41,160.66,161.07,41700.0
2009-03-13 13:00:00,161.19,161.34,160.84,161.01,65300.0,161.19,161.34,160.84,161.01,65300.0
2009-03-13 13:30:00,161.01,161.5,160.81,161.34,74000.0,161.01,161.5,160.81,161.34,74000.0
2009-03-13 14:00:00,161.47,161.79,161.0,161.31,68600.0,161.47,161.79,161.0,161.31,68600.0
2009-03-13 14:30:00,161.2,161.61,161.08,161.25,91600.0,161.2,161.61,161.08,161.25,91600.0
2009-03-13 15:00:00,161.26,161.46,161.01,161.05,108700.0,161.26,161.46,161.01,161.05,108700.0
2009-03-13 15:30:00,161.09,161.16,160.4,160.51,222500.0,161.09,161.16,160.4,160.51,222500.0
2009-03-16 09:30:00,161.64,161.98,159.17,159.31,133700.0,161.64,161.98,159.17,159.31,133700.0
2009-03-16 10:00:00,159.21,159.9,158.9,159.29,98000.0,159.21,159.9,158.9,159.29,98000.0
2009-03-16 10:30:00,159.2,160.47,159.2,159.58,69300.0,159.2,160.47,159.2,159.58,69300.0
2009-03-16 11:00:00,159.51,160.29,159.09,159.98,68400.0,159.51,160.29,159.09,159.98,68400.0
2009-03-16 11:30:00,159.95,160.29,159.78,160.16,54900.0,159.95,160.29,159.78,160.16,54900.0
2009-03-16 12:00:00,160.19,160.95,160.06,160.72,93800.0,160.19,160.95,160.06,160.72,93800.0
2009-03-16 12:30:00,160.74,161.19,160.63,161.19,53900.0,160.74,161.19,160.63,161.19,53900.0
2009-03-16 13:00:00,161.22,161.24,160.73,161.09,36900.0,161.22,161.24,160.73,161.09,36900.0
2009-03-16 13:30:00,161.09,161.29,160.85,161.03,39400.0,161.09,161.29,160.85,161.03,39400.0
2009-03-16 14:00:00,161.03,161.08,160.25,160.39,107800.0,161.03,161.08,160.25,160.39,107800.0
2009-03-16 14:30:00,160.49,160.85,160.02,160.22,84800.0,160.49,160.85,160.02,160.22,84800.0
2009-03-16 15:00:00,160.22,160.3,158.6,158.76,118600.0,160.22,160.3,158.6,158.76,118600.0
2009-03-16 15:30:00,158.77,158.96,158.36,158.5,177500.0,158.77,158.96,158.36,158.5,177500.0
2009-03-17 09:30:00,158.25,159.75,157.54,159.45,126700.0,158.25,159.75,157.54,159.45,126700.0
2009-03-17 10:00:00,159.32,160.3,159.18,159.98,84000.0,159.32,160.3,159.18,159.98,84000.0
2009-03-17 10:30:00,160.04,161.03,159.9,160.96,110300.0,160.04,161.03,159.9,160.96,110300.0
2009-03-17 11:00:00,160.95,161.1,160.46,160.89,91700.0,160.95,161.1,160.46,160.89,91700.0
2009-03-17 11:30:00,160.87,161.33,160.6,161.26,89900.0,160.87,161.33,160.6,161.26,89900.0
2009-03-17 12:00:00,161.25,161.46,160.75,161.0,70800.0,161.25,161.46,160.75,161.0,70800.0
2009-03-17 12:30:00,161.08,161.45,160.83,161.04,70800.0,161.08,161.45,160.83,161.04,70800.0
2009-03-17 13:00:00,161.07,161.43,160.8,161.04,64400.0,161.07,161.43,160.8,161.04,64400.0
2009-03-17 13:30:00,161.02,161.35,160.57,160.74,71800.0,161.02,161.35,160.57,160.74,71800.0
2009-03-17 14:00:00,160.76,161.2,160.6,160.77,71400.0,160.76,161.2,160.6,160.77,71400.0
2009-03-17 14:30:00,160.75,161.65,160.54,161.44,89200.0,160.75,161.65,160.54,161.44,89200.0
2009-03-17 15:00:00,161.47,162.24,161.04,161.65,97900.0,161.47,162.24,161.04,161.65,97900.0
2009-03-17 15:30:00,161.61,161.95,161.1,161.49,222000.0,161.61,161.95,161.1,161.49,222000.0
2009-03-18 09:30:00,162.44,162.97,160.25,160.25,166700.0,162.44,162.97,160.25,160.25,166700.0
2009-03-18 10:00:00,160.3,160.37,159.31,159.65,181900.0,160.3,160.37,159.31,159.65,181900.0
2009-03-18 10:30:00,159.68,159.85,159.31,159.77,65000.0,159.68,159.85,159.31,159.77,65000.0
2009-03-18 11:00:00,159.75,160.06,159.57,159.97,65000.0,159.75,160.06,159.57,159.97,65000.0
2009-03-18 11:30:00,160.02,160.14,159.71,159.84,53100.0,160.02,160.14,159.71,159.84,53100.0
2009-03-18 12:00:00,159.88,160.02,159.7,159.82,66600.0,159.88,160.02,159.7,159.82,66600.0
2009-03-18 12:30:00,159.93,159.93,159.24,159.63,47000.0,159.93,159.93,159.24,159.63,47000.0
2009-03-18 13:00:00,159.59,159.85,159.43,159.71,46000.0,159.59,159.85,159.43,159.71,46000.0
2009-03-18 13:30:00,159.78,160.09,159.77,160.02,72600.0,159.78,160.09,159.77,160.02,72600.0
2009-03-18 14:00:00,160.0,163.33,159.93,162.79,175600.0,160.0,163.33,159.93,162.79,175600.0
2009-03-18 14:30:00,162.8,164.07,161.89,163.59,196500.0,162.8,164.07,161.89,163.59,196500.0
2009-03-18 15:00:00,163.61,163.62,161.48,161.82,159300.0,163.61,163.62,161.48,161.82,159300.0
2009-03-18 15:30:00,161.72,162.53,161.12,162.13,159300.0,161.72,162.53,161.12,162.13,159300.0
2009-03-19 09:30:00,162.26,162.35,160.52,160.67,157900.0,162.26,162.35,160.52,160.67,157900.0
2009-03-19 10:00:00,160.57,161.0,159.77,160.1,195700.0,160.57,161.0,159.77,160.1,195700.0
2009-03-19 10:30:00,160.06,161.58,159.76,161.23,90100.0,160.06,161.58,159.76,161.23,90100.0
2009-03-19 11:00:00,161.23,161.49,160.02,160.15,81600.0,161.23,161.49,160.02,160.15,81600.0
2009-03-19 11:30:00,160.23,161.65,160.1,161.07,106800.0,160.23,161.65,160.1,161.07,106800.0
2009-03-19 12:00:00,161.11,161.53,160.96,161.4,91600.0,161.11,161.53,160.96,161.4,91600.0
2009-03-19 12:30:00,161.34,161.61,160.93,161.36,57400.0,161.34,161.61,160.93,161.36,57400.0
2009-03-19 13:00:00,161.2,161.85,160.96,161.36,48600.0,161.2,161.85,160.96,161.36,48600.0
2009-03-19 13:30:00,161.55,161.57,160.6,161.39,37000.0,161.55,161.57,160.6,161.39,37000.0
2009-03-19 14:00:00,161.39,162.0,161.37,161.9,47600.0,161.39,162.0,161.37,161.9,47600.0
2009-03-19 14:30:00,161.94,162.01,160.7,160.87,85500.0,161.94,162.01,160.7,160.87,85500.0
2009-03-19 15:00:00,160.75,161.25,160.57,160.76,94100.0,160.75,161.25,160.57,160.76,94100.0
2009-03-19 15:30:00,160.8,161.18,160.52,160.65,205800.0,160.8,161.18,160.52,160.65,205800.0
2009-03-20 09:30:00,160.96,161.92,160.2,160.77,144400.0,160.96,161.92,160.2,160.77,144400.0
2009-03-20 10:00:00,160.81,160.81,159.02,159.7,121000.0,160.81,160.81,159.02,159.7,121000.0
2009-03-20 10:30:00,159.74,159.97,158.83,159.79,97100.0,159.74,159.97,158.83,159.79,97100.0
2009-03-20 11:00:00,159.79,160.3,158.78,159.0,94300.0,159.79,160.3,158.78,159.0,94300.0
2009-03-20 11:30:00,158.96,159.64,158.78,159.44,62700.0,158.96,159.64,158.78,159.44,62700.0
2009-03-20 12:00:00,159.49,159.58,158.6,158.68,83800.0,159.49,159.58,158.6,158.68,83800.0
2009-03-20 12:30:00,158.65,159.07,158.52,158.55,49400.0,158.65,159.07,158.52,158.55,49400.0
2009-03-20 13:00:00,158.51,158.67,157.88,158.13,48700.0,158.51,158.67,157.88,158.13,48700.0
2009-03-20 13:30:00,158.08,158.21,157.28,157.44,91900.0,158.08,158.21,157.28,157.44,91900.0
2009-03-20 14:00:00,157.35,158.21,157.01,158.05,69400.0,157.35,158.21,157.01,158.05,69400.0
2009-03-20 14:30:00,158.03,159.12,158.03,159.12,96100.0,158.03,159.12,158.03,159.12,96100.0
2009-03-20 15:00:00,159.12,160.22,159.11,160.18,100800.0,159.12,160.22,159.11,160.18,100800.0
2009-03-20 15:30:00,160.18,160.24,159.56,159.86,197500.0,160.18,160.24,159.56,159.86,197500.0
2009-03-23 09:30:00,159.25,159.33,155.44,155.71,403700.0,159.25,159.33,155.44,155.71,403700.0
2009-03-23 10:00:00,155.72,158.29,155.72,157.06,187400.0,155.72,158.29,155.72,157.06,187400.0
2009-03-23 10:30:00,157.1,158.18,156.5,158.08,96000.0,157.1,158.18,156.5,158.08,96000.0
2009-03-23 11:00:00,158.17,158.17,157.55,157.77,92000.0,158.17,158.17,157.55,157.77,92000.0
2009-03-23 11:30:00,157.77,158.0,157.09,157.68,65700.0,157.77,158.0,157.09,157.68,65700.0
2009-03-23 12:00:00,157.67,158.16,157.01,158.15,63900.0,157.67,158.16,157.01,158.15,63900.0
2009-03-23 12:30:00,158.18,158.58,157.67,157.95,65700.0,158.18,158.58,157.67,157.95,65700.0
2009-03-23 13:00:00,157.95,158.01,156.76,156.76,44200.0,157.95,158.01,156.76,156.76,44200.0
2009-03-23 13:30:00,156.79,157.4,156.67,157.06,60700.0,156.79,157.4,156.67,157.06,60700.0
2009-03-23 14:00:00,157.17,157.54,156.59,157.14,40900.0,157.17,157.54,156.59,157.14,40900.0
2009-03-23 14:30:00,157.2,157.45,156.91,157.13,91100.0,157.2,157.45,156.91,157.13,91100.0
2009-03-23 15:00:00,157.14,157.42,157.02,157.33,106200.0,157.14,157.42,157.02,157.33,106200.0
2009-03-23 15:30:00,157.33,158.67,156.94,158.49,259000.0,157.33,158.67,156.94,158.49,259000.0
2009-03-24 09:30:00,157.75,159.0,157.0,158.55,193500.0,157.75,159.0,157.0,158.55,193500.0
2009-03-24 10:00:00,158.55,158.88,157.68,158.14,122300.0,158.55,158.88,157.68,158.14,122300.0
2009-03-24 10:30:00,158.16,158.25,157.82,158.09,60600.0,158.16,158.25,157.82,158.09,60600.0
2009-03-24 11:00:00,158.09,159.02,158.07,158.98,49300.0,158.09,159.02,158.07,158.98,49300.0
2009-03-24 11:30:00,158.98,158.99,158.58,158.58,62600.0,158.98,158.99,158.58,158.58,62600.0
2009-03-24 12:00:00,158.55,158.55,157.73,157.8,31800.0,158.55,158.55,157.73,157.8,31800.0
2009-03-24 12:30:00,157.8,157.97,157.61,157.8,28000.0,157.8,157.97,157.61,157.8,28000.0
2009-03-24 13:00:00,157.79,158.04,157.5,158.0,74400.0,157.79,158.04,157.5,158.0,74400.0
2009-03-24 13:30:00,158.0,158.18,157.93,158.16,55600.0,158.0,158.18,157.93,158.16,55600.0
2009-03-24 14:00:00,158.13,158.87,157.95,158.64,60100.0,158.13,158.87,157.95,158.64,60100.0
2009-03-24 14:30:00,158.6,158.71,158.33,158.65,50500.0,158.6,158.71,158.33,158.65,50500.0
2009-03-24 15:00:00,158.65,158.78,158.3,158.49,81300.0,158.65,158.78,158.3,158.49,81300.0
2009-03-24 15:30:00,158.48,158.75,157.85,158.0,211600.0,158.48,158.75,157.85,158.0,211600.0
2009-03-25 09:30:00,158.45,160.6,158.28,160.59,105300.0,158.45,160.6,158.28,160.59,105300.0
2009-03-25 10:00:00,160.59,161.91,160.59,160.93,114100.0,160.59,161.91,160.59,160.93,114100.0
2009-03-25 10:30:00,160.89,161.49,160.64,160.71,44200.0,160.89,161.49,160.64,160.71,44200.0
2009-03-25 11:00:00,160.69,161.59,160.67,161.5,51100.0,160.69,161.59,160.67,161.5,51100.0
2009-03-25 11:30:00,161.55,161.75,161.14,161.43,48500.0,161.55,161.75,161.14,161.43,48500.0
2009-03-25 12:00:00,161.48,161.92,161.06,161.22,91800.0,161.48,161.92,161.06,161.22,91800.0
2009-03-25 12:30:00,161.23,161.27,160.48,160.5,27800.0,161.23,161.27,160.48,160.5,27800.0
2009-03-25 13:00:00,160.53,160.66,159.82,159.99,56100.0,160.53,160.66,159.82,159.99,56100.0
2009-03-25 13:30:00,160.04,160.31,159.89,159.92,49500.0,160.04,160.31,159.89,159.92,49500.0
2009-03-25 14:00:00,159.9,159.99,158.46,159.18,82600.0,159.9,159.99,158.46,159.18,82600.0
2009-03-25 14:30:00,159.17,159.38,158.52,158.6,68700.0,159.17,159.38,158.52,158.6,68700.0
2009-03-25 15:00:00,158.54,160.57,158.25,160.57,96000.0,158.54,160.57,158.25,160.57,96000.0
2009-03-25 15:30:00,160.52,162.4,160.41,162.2,222700.0,160.52,162.4,160.41,162.2,222700.0
2009-03-26 09:30:00,161.99,163.98,161.34,163.1,165600.0,161.99,163.98,161.34,163.1,165600.0
2009-03-26 10:00:00,163.1,164.31,162.8,163.84,112900.0,163.1,164.31,162.8,163.84,112900.0
2009-03-26 10:30:00,163.93,164.7,163.73,164.43,57500.0,163.93,164.7,163.73,164.43,57500.0
2009-03-26 11:00:00,164.57,164.95,164.41,164.86,42600.0,164.57,164.95,164.41,164.86,42600.0
2009-03-26 11:30:00,164.87,165.62,164.72,164.79,69000.0,164.87,165.62,164.72,164.79,69000.0
2009-03-26 12:00:00,164.88,165.44,164.88,165.44,24200.0,164.88,165.44,164.88,165.44,24200.0
2009-03-26 12:30:00,165.46,165.65,164.41,164.52,40900.0,165.46,165.65,164.41,164.52,40900.0
2009-03-26 13:00:00,164.52,166.13,164.52,165.58,53500.0,164.52,166.13,164.52,165.58,53500.0
2009-03-26 13:30:00,165.6,165.91,165.29,165.73,49400.0,165.6,165.91,165.29,165.73,49400.0
2009-03-26 14:00:00,165.73,166.33,165.6,165.74,57900.0,165.73,166.33,165.6,165.74,57900.0
2009-03-26 14:30:00,165.7,166.42,165.4,165.4,68600.0,165.7,166.42,165.4,165.4,68600.0
2009-03-26 15:00:00,165.34,165.95,165.07,165.76,85800.0,165.34,165.95,165.07,165.76,85800.0
2009-03-26 15:30:00,165.75,166.36,165.45,166.03,180800.0,165.75,166.36,165.45,166.03,180800.0
2009-03-27 09:30:00,164.96,165.39,163.88,163.89,79500.0,164.96,165.39,163.88,163.89,79500.0
2009-03-27 10:00:00,163.88,164.29,163.52,163.74,63700.0,163.88,164.29,163.52,163.74,63700.0
2009-03-27 10:30:00,163.76,163.97,163.25,163.52,56800.0,163.76,163.97,163.25,163.52,56800.0
2009-03-27 11:00:00,163.55,164.84,163.48,164.58,47200.0,163.55,164.84,163.48,164.58,47200.0
2009-03-27 11:30:00,164.6,165.25,164.33,165.16,31300.0,164.6,165.25,164.33,165.16,31300.0
2009-03-27 12:00:00,165.13,165.46,164.38,164.54,20700.0,165.13,165.46,164.38,164.54,20700.0
2009-03-27 12:30:00,164.53,164.81,164.1,164.14,14100.0,164.53,164.81,164.1,164.14,14100.0
2009-03-27 13:00:00,164.21,164.49,163.9,164.29,27800.0,164.21,164.49,163.9,164.29,27800.0
2009-03-27 13:30:00,164.36,165.1,164.01,164.12,23700.0,164.36,165.1,164.01,164.12,23700.0
2009-03-27 14:00:00,164.24,164.55,164.0,164.34,27900.0,164.24,164.55,164.0,164.34,27900.0
2009-03-27 14:30:00,164.38,164.68,163.9,164.64,35200.0,164.38,164.68,163.9,164.64,35200.0
2009-03-27 15:00:00,164.69,165.17,164.38,164.43,33000.0,164.69,165.17,164.38,164.43,33000.0
2009-03-27 15:30:00,164.53,164.85,163.92,164.37,67100.0,164.53,164.85,163.92,164.37,67100.0
2009-03-30 09:30:00,162.6,163.65,161.51,161.88,118300.0,162.6,163.65,161.51,161.88,118300.0
2009-03-30 10:00:00,161.77,162.27,161.51,162.04,88200.0,161.77,162.27,161.51,162.04,88200.0
2009-03-30 10:30:00,162.04,162.13,161.5,161.85,56700.0,162.04,162.13,161.5,161.85,56700.0
2009-03-30 11:00:00,161.78,161.9,161.18,161.19,66800.0,161.78,161.9,161.18,161.19,66800.0
2009-03-30 11:30:00,161.14,161.47,161.0,161.42,42600.0,161.14,161.47,161.0,161.42,42600.0
2009-03-30 12:00:00,161.46,161.84,161.36,161.69,41000.0,161.46,161.84,161.36,161.69,41000.0
2009-03-30 12:30:00,161.68,162.0,161.11,161.14,40100.0,161.68,162.0,161.11,161.14,40100.0
2009-03-30 13:00:00,161.18,161.31,160.83,161.0,31200.0,161.18,161.31,160.83,161.0,31200.0
2009-03-30 13:30:00,161.0,161.13,160.75,161.06,24200.0,161.0,161.13,160.75,161.06,24200.0
2009-03-30 14:00:00,161.08,162.38,160.95,161.9,59800.0,161.08,162.38,160.95,161.9,59800.0
2009-03-30 14:30:00,161.74,161.84,161.28,161.49,40200.0,161.74,161.84,161.28,161.49,40200.0
2009-03-30 15:00:00,161.48,163.01,161.4,162.6,56700.0,161.48,163.01,161.4,162.6,56700.0
2009-03-30 15:30:00,162.6,163.58,162.48,163.42,110700.0,162.6,163.58,162.48,163.42,110700.0
2009-03-31 09:30:00,163.81,164.46,161.5,162.26,78300.0,163.81,164.46,161.5,162.26,78300.0
2009-03-31 10:00:00,162.23,162.39,161.6,161.88,39100.0,162.23,162.39,161.6,161.88,39100.0
2009-03-31 10:30:00,161.92,162.86,161.92,162.23,59600.0,161.92,162.86,161.92,162.23,59600.0
2009-03-31 11:00:00,162.49,163.14,162.18,163.09,45600.0,162.49,163.14,162.18,163.09,45600.0
2009-03-31 11:30:00,163.1,163.29,162.49,163.2,42200.0,163.1,163.29,162.49,163.2,42200.0
2009-03-31 12:00:00,163.25,163.25,162.3,162.48,37600.0,163.25,163.25,162.3,162.48,37600.0
2009-03-31 12:30:00,162.45,163.37,162.39,163.29,25200.0,162.45,163.37,162.39,163.29,25200.0
2009-03-31 13:00:00,163.3,164.3,163.3,163.68,36900.0,163.3,164.3,163.3,163.68,36900.0
2009-03-31 13:30:00,163.68,164.0,163.47,163.99,27600.0,163.68,164.0,163.47,163.99,27600.0
2009-03-31 14:00:00,163.99,164.59,163.9,164.4,54100.0,163.99,164.59,163.9,164.4,54100.0
2009-03-31 14:30:00,164.4,165.21,164.4,164.96,83100.0,164.4,165.21,164.4,164.96,83100.0
2009-03-31 15:00:00,164.96,164.99,163.55,163.88,81700.0,164.96,164.99,163.55,163.88,81700.0
2009-03-31 15:30:00,163.85,163.85,162.59,162.62,191200.0,163.85,163.85,162.59,162.62,191200.0
2009-04-01 09:30:00,162.64,163.73,161.5,162.91,107900.0,162.64,163.73,161.5,162.91,107900.0
2009-04-01 10:00:00,162.97,164.0,162.86,163.48,64800.0,162.97,164.0,162.86,163.48,64800.0
2009-04-01 10:30:00,163.65,164.33,163.15,163.82,34100.0,163.65,164.33,163.15,163.82,34100.0
2009-04-01 11:00:00,163.78,164.95,163.68,164.95,56400.0,163.78,164.95,163.68,164.95,56400.0
2009-04-01 11:30:00,164.93,165.33,164.87,165.29,48400.0,164.93,165.33,164.87,165.29,48400.0
2009-04-01 12:00:00,165.29,165.9,165.0,165.8,69400.0,165.29,165.9,165.0,165.8,69400.0
2009-04-01 12:30:00,165.72,165.8,165.25,165.36,28000.0,165.72,165.8,165.25,165.36,28000.0
2009-04-01 13:00:00,165.31,165.31,164.93,165.16,51200.0,165.31,165.31,164.93,165.16,51200.0
2009-04-01 13:30:00,165.16,165.3,164.85,165.22,54400.0,165.16,165.3,164.85,165.22,54400.0
2009-04-01 14:00:00,165.29,165.99,165.13,165.91,62600.0,165.29,165.99,165.13,165.91,62600.0
2009-04-01 14:30:00,165.93,166.18,165.51,166.08,54600.0,165.93,166.18,165.51,166.08,54600.0
2009-04-01 15:00:00,166.15,166.16,165.26,166.09,107600.0,166.15,166.16,165.26,166.09,107600.0
2009-04-01 15:30:00,166.15,167.13,166.01,166.65,220800.0,166.15,167.13,166.01,166.65,220800.0
2009-04-02 09:30:00,165.84,166.93,164.3,164.99,317400.0,165.84,166.93,164.3,164.99,317400.0
2009-04-02 10:00:00,165.0,168.19,164.9,166.83,219600.0,165.0,168.19,164.9,166.83,219600.0
2009-04-02 10:30:00,166.75,166.9,164.6,165.36,228700.0,166.75,166.9,164.6,165.36,228700.0
2009-04-02 11:00:00,165.25,165.69,164.7,165.09,96300.0,165.25,165.69,164.7,165.09,96300.0
2009-04-02 11:30:00,165.09,165.09,163.7,164.08,119500.0,165.09,165.09,163.7,164.08,119500.0
2009-04-02 12:00:00,164.0,164.21,163.7,163.72,110500.0,164.0,164.21,163.7,163.72,110500.0
2009-04-02 12:30:00,163.76,163.76,161.68,161.7,196800.0,163.76,163.76,161.68,161.7,196800.0
2009-04-02 13:00:00,161.7,161.91,160.49,160.71,172500.0,161.7,161.91,160.49,160.71,172500.0
2009-04-02 13:30:00,160.58,160.96,160.0,160.09,174900.0,160.58,160.96,160.0,160.09,174900.0
2009-04-02 14:00:00,160.12,160.21,158.5,159.52,169900.0,160.12,160.21,158.5,159.52,169900.0
2009-04-02 14:30:00,159.56,160.3,159.38,160.11,137300.0,159.56,160.3,159.38,160.11,137300.0
2009-04-02 15:00:00,160.16,160.75,159.95,160.26,159200.0,160.16,160.75,159.95,160.26,159200.0
2009-04-02 15:30:00,160.26,160.54,157.97,158.3,370400.0,160.26,160.54,157.97,158.3,370400.0
2009-04-03 09:30:00,157.83,157.83,155.34,156.17,240700.0,157.83,157.83,155.34,156.17,240700.0
2009-04-03 10:00:00,156.12,157.5,155.65,157.32,240500.0,156.12,157.5,155.65,157.32,240500.0
2009-04-03 10:30:00,157.4,159.49,157.35,158.86,138300.0,157.4,159.49,157.35,158.86,138300.0
2009-04-03 11:00:00,158.86,160.24,158.81,159.97,68100.0,158.86,160.24,158.81,159.97,68100.0
2009-04-03 11:30:00,159.99,160.05,159.17,159.66,52700.0,159.99,160.05,159.17,159.66,52700.0
2009-04-03 12:00:00,159.66,160.92,159.57,160.92,57600.0,159.66,160.92,159.57,160.92,57600.0
2009-04-03 12:30:00,160.87,161.62,160.76,161.44,65400.0,160.87,161.62,160.76,161.44,65400.0
2009-04-03 13:00:00,161.42,161.54,160.74,161.09,40100.0,161.42,161.54,160.74,161.09,40100.0
2009-04-03 13:30:00,161.09,161.26,159.87,160.11,40900.0,161.09,161.26,159.87,160.11,40900.0
2009-04-03 14:00:00,160.23,160.23,159.39,159.81,52500.0,160.23,160.23,159.39,159.81,52500.0
2009-04-03 14:30:00,159.82,159.99,159.12,159.44,47000.0,159.82,159.99,159.12,159.44,47000.0
2009-04-03 15:00:00,159.44,159.46,158.66,158.97,56300.0,159.44,159.46,158.66,158.97,56300.0
2009-04-03 15:30:00,159.0,160.38,159.0,160.38,109700.0,159.0,160.38,159.0,160.38,109700.0
2009-04-06 09:30:00,159.3,159.95,157.38,158.39,85000.0,159.3,159.95,157.38,158.39,85000.0
2009-04-06 10:00:00,158.39,159.33,158.0,158.19,58800.0,158.39,159.33,158.0,158.19,58800.0
2009-04-06 10:30:00,158.14,158.6,157.8,157.86,50200.0,158.14,158.6,157.8,157.86,50200.0
2009-04-06 11:00:00,157.86,158.81,157.55,158.42,80500.0,157.86,158.81,157.55,158.42,80500.0
2009-04-06 11:30:00,158.37,159.03,158.29,158.37,31800.0,158.37,159.03,158.29,158.37,31800.0
2009-04-06 12:00:00,158.38,158.65,157.94,158.65,59700.0,158.38,158.65,157.94,158.65,59700.0
2009-04-06 12:30:00,158.6,159.58,158.5,159.56,53300.0,158.6,159.58,158.5,159.56,53300.0
2009-04-06 13:00:00,159.62,160.0,159.5,159.85,88700.0,159.62,160.0,159.5,159.85,88700.0
2009-04-06 13:30:00,159.83,160.76,159.62,160.24,48400.0,159.83,160.76,159.62,160.24,48400.0
2009-04-06 14:00:00,160.21,160.55,159.55,160.29,48800.0,160.21,160.55,159.55,160.29,48800.0
2009-04-06 14:30:00,160.39,160.95,159.81,160.8,50000.0,160.39,160.95,159.81,160.8,50000.0
2009-04-06 15:00:00,160.8,160.82,160.0,160.3,53500.0,160.8,160.82,160.0,160.3,53500.0
2009-04-06 15:30:00,160.21,161.29,160.14,160.97,131100.0,160.21,161.29,160.14,160.97,131100.0
2009-04-07 09:30:00,160.32,160.32,157.54,157.82,132300.0,160.32,160.32,157.54,157.82,132300.0
2009-04-07 10:00:00,157.88,158.72,157.16,158.57,75100.0,157.88,158.72,157.16,158.57,75100.0
2009-04-07 10:30:00,158.55,158.96,157.37,158.5,84700.0,158.55,158.96,157.37,158.5,84700.0
2009-04-07 11:00:00,158.4,158.77,157.83,158.2,41600.0,158.4,158.77,157.83,158.2,41600.0
2009-04-07 11:30:00,158.24,158.53,157.58,157.84,33800.0,158.24,158.53,157.58,157.84,33800.0
2009-04-07 12:00:00,157.82,157.89,156.51,156.51,73300.0,157.82,157.89,156.51,156.51,73300.0
2009-04-07 12:30:00,156.51,157.19,156.5,156.96,35400.0,156.51,157.19,156.5,156.96,35400.0
2009-04-07 13:00:00,156.87,156.99,156.25,156.29,54800.0,156.87,156.99,156.25,156.29,54800.0
2009-04-07 13:30:00,156.24,156.37,155.39,156.19,71100.0,156.24,156.37,155.39,156.19,71100.0
2009-04-07 14:00:00,156.15,156.27,155.68,156.15,69700.0,156.15,156.27,155.68,156.15,69700.0
2009-04-07 14:30:00,156.17,156.59,155.66,156.53,60600.0,156.17,156.59,155.66,156.53,60600.0
2009-04-07 15:00:00,156.5,156.59,155.6,155.66,89300.0,156.5,156.59,155.6,155.66,89300.0
2009-04-07 15:30:00,155.59,156.6,155.47,155.49,218000.0,155.59,156.6,155.47,155.49,218000.0
2009-04-08 09:30:00,156.75,159.69,156.0,158.42,206200.0,156.75,159.69,156.0,158.42,206200.0
2009-04-08 10:00:00,158.52,158.76,156.25,156.65,96600.0,158.52,158.76,156.25,156.65,96600.0
2009-04-08 10:30:00,156.57,156.65,155.76,156.03,92300.0,156.57,156.65,155.76,156.03,92300.0
2009-04-08 11:00:00,156.0,158.21,155.76,157.73,76300.0,156.0,158.21,155.76,157.73,76300.0
2009-04-08 11:30:00,157.71,158.56,157.42,158.21,30900.0,157.71,158.56,157.42,158.21,30900.0
2009-04-08 12:00:00,158.17,159.14,158.09,158.95,27000.0,158.17,159.14,158.09,158.95,27000.0
2009-04-08 12:30:00,158.99,159.28,158.45,159.02,38900.0,158.99,159.28,158.45,159.02,38900.0
2009-04-08 13:00:00,159.02,159.19,158.82,158.84,95800.0,159.02,159.19,158.82,158.84,95800.0
2009-04-08 13:30:00,158.84,158.91,157.94,158.13,37100.0,158.84,158.91,157.94,158.13,37100.0
2009-04-08 14:00:00,158.1,158.12,157.42,158.12,38600.0,158.1,158.12,157.42,158.12,38600.0
2009-04-08 14:30:00,158.11,158.81,158.0,158.56,36600.0,158.11,158.81,158.0,158.56,36600.0
2009-04-08 15:00:00,158.47,159.25,157.66,158.88,49700.0,158.47,159.25,157.66,158.88,49700.0
2009-04-08 15:30:00,158.85,159.33,158.58,159.18,120900.0,158.85,159.33,158.58,159.18,120900.0
2009-04-09 09:30:00,161.15,161.89,159.89,161.22,111600.0,161.15,161.89,159.89,161.22,111600.0
2009-04-09 10:00:00,161.31,162.45,160.74,162.26,78000.0,161.31,162.45,160.74,162.26,78000.0
2009-04-09 10:30:00,162.04,162.3,161.5,161.53,33400.0,162.04,162.3,161.5,161.53,33400.0
2009-04-09 11:00:00,161.53,161.62,160.75,160.87,35000.0,161.53,161.62,160.75,160.87,35000.0
2009-04-09 11:30:00,160.87,161.6,160.87,161.55,30400.0,160.87,161.6,160.87,161.55,30400.0
2009-04-09 12:00:00,161.48,161.67,161.29,161.39,44700.0,161.48,161.67,161.29,161.39,44700.0
2009-04-09 12:30:00,161.4,161.98,161.31,161.89,36900.0,161.4,161.98,161.31,161.89,36900.0
2009-04-09 13:00:00,161.94,162.55,161.86,162.11,38300.0,161.94,162.55,161.86,162.11,38300.0
2009-04-09 13:30:00,162.11,162.19,161.75,162.04,35600.0,162.11,162.19,161.75,162.04,35600.0
2009-04-09 14:00:00,162.04,162.04,161.17,161.41,84000.0,162.04,162.04,161.17,161.41,84000.0
2009-04-09 14:30:00,161.45,161.96,161.37,161.86,50200.0,161.45,161.96,161.37,161.86,50200.0
2009-04-09 15:00:00,161.88,162.0,161.26,161.46,84300.0,161.88,162.0,161.26,161.46,84300.0
2009-04-09 15:30:00,161.45,161.95,160.95,161.72,174700.0,161.45,161.95,160.95,161.72,174700.0
2009-04-13 09:30:00,160.87,161.22,159.92,160.22,66900.0,160.87,161.22,159.92,160.22,66900.0
2009-04-13 10:00:00,160.33,160.34,159.12,159.52,95200.0,160.33,160.34,159.12,159.52,95200.0
2009-04-13 10:30:00,159.52,159.52,158.69,158.85,74100.0,159.52,159.52,158.69,158.85,74100.0
2009-04-13 11:00:00,158.82,158.95,158.33,158.33,50400.0,158.82,158.95,158.33,158.33,50400.0
2009-04-13 11:30:00,158.33,160.17,157.62,158.32,61900.0,158.33,160.17,157.62,158.32,61900.0
2009-04-13 12:00:00,158.28,158.86,158.17,158.37,31500.0,158.28,158.86,158.17,158.37,31500.0
2009-04-13 12:30:00,158.37,158.93,158.3,158.43,35700.0,158.37,158.93,158.3,158.43,35700.0
2009-04-13 13:00:00,158.48,158.72,158.29,158.45,48000.0,158.48,158.72,158.29,158.45,48000.0
2009-04-13 13:30:00,158.42,158.64,158.25,158.35,30800.0,158.42,158.64,158.25,158.35,30800.0
2009-04-13 14:00:00,158.32,158.38,157.6,157.95,55800.0,158.32,158.38,157.6,157.95,55800.0
2009-04-13 14:30:00,158.02,158.32,157.27,157.59,69900.0,158.02,158.32,157.27,157.59,69900.0
2009-04-13 15:00:00,157.56,158.83,157.39,158.66,56200.0,157.56,158.83,157.39,158.66,56200.0
2009-04-13 15:30:00,158.64,158.87,157.59,157.69,115100.0,158.64,158.87,157.59,157.69,115100.0
2009-04-14 09:30:00,157.5,157.5,155.35,156.39,201200.0,157.5,157.5,155.35,156.39,201200.0
2009-04-14 10:00:00,156.45,157.12,156.19,157.12,84500.0,156.45,157.12,156.19,157.12,84500.0
2009-04-14 10:30:00,157.02,158.28,156.91,157.33,61700.0,157.02,158.28,156.91,157.33,61700.0
2009-04-14 11:00:00,157.33,157.5,156.89,157.05,43800.0,157.33,157.5,156.89,157.05,43800.0
2009-04-14 11:30:00,157.15,157.9,157.13,157.37,30600.0,157.15,157.9,157.13,157.37,30600.0
2009-04-14 12:00:00,157.36,158.13,157.0,158.13,39500.0,157.36,158.13,157.0,158.13,39500.0
2009-04-14 12:30:00,158.1,158.53,157.44,157.66,52300.0,158.1,158.53,157.44,157.66,52300.0
2009-04-14 13:00:00,157.75,158.03,157.39,157.99,34900.0,157.75,158.03,157.39,157.99,34900.0
2009-04-14 13:30:00,158.02,158.48,157.92,158.08,55300.0,158.02,158.48,157.92,158.08,55300.0
2009-04-14 14:00:00,158.08,158.84,158.0,158.84,52700.0,158.08,158.84,158.0,158.84,52700.0
2009-04-14 14:30:00,158.84,159.16,158.23,158.83,39900.0,158.84,159.16,158.23,158.83,39900.0
2009-04-14 15:00:00,158.89,159.09,157.94,158.6,53500.0,158.89,159.09,157.94,158.6,53500.0
2009-04-14 15:30:00,158.6,159.55,158.46,158.94,136900.0,158.6,159.55,158.46,158.94,136900.0
2009-04-15 09:30:00,158.84,161.33,158.5,161.33,127400.0,158.84,161.33,158.5,161.33,127400.0
2009-04-15 10:00:00,161.23,161.43,160.5,160.95,72900.0,161.23,161.43,160.5,160.95,72900.0
2009-04-15 10:30:00,160.8,160.89,160.02,160.16,95600.0,160.8,160.89,160.02,160.16,95600.0
2009-04-15 11:00:00,160.14,160.37,159.75,159.75,57300.0,160.14,160.37,159.75,159.75,57300.0
2009-04-15 11:30:00,159.75,160.28,159.25,160.17,46700.0,159.75,160.28,159.25,160.17,46700.0
2009-04-15 12:00:00,160.22,160.99,160.14,160.62,45000.0,160.22,160.99,160.14,160.62,45000.0
2009-04-15 12:30:00,160.63,160.99,160.36,160.83,40300.0,160.63,160.99,160.36,160.83,40300.0
2009-04-15 13:00:00,160.8,160.94,159.39,159.48,44300.0,160.8,160.94,159.39,159.48,44300.0
2009-04-15 13:30:00,159.43,159.45,158.7,158.89,43300.0,159.43,159.45,158.7,158.89,43300.0
2009-04-15 14:00:00,158.89,159.82,158.67,158.7,58400.0,158.89,159.82,158.67,158.7,58400.0
2009-04-15 14:30:00,158.69,159.41,158.59,159.41,40400.0,158.69,159.41,158.59,159.41,40400.0
2009-04-15 15:00:00,159.35,160.09,159.32,159.97,52100.0,159.35,160.09,159.32,159.97,52100.0
2009-04-15 15:30:00,159.99,161.33,159.88,161.21,98000.0,159.99,161.33,159.88,161.21,98000.0
2009-04-16 09:30:00,162.24,162.99,161.38,162.7,94700.0,162.24,162.99,161.38,162.7,94700.0
2009-04-16 10:00:00,162.72,163.46,162.5,163.0,99700.0,162.72,163.46,162.5,163.0,99700.0
2009-04-16 10:30:00,163.01,163.73,161.96,162.32,82100.0,163.01,163.73,161.96,162.32,82100.0
2009-04-16 11:00:00,162.35,162.97,162.2,162.95,65600.0,162.35,162.97,162.2,162.95,65600.0
2009-04-16 11:30:00,162.97,163.5,162.97,163.23,39900.0,162.97,163.5,162.97,163.23,39900.0
2009-04-16 12:00:00,163.26,163.65,162.94,163.1,23700.0,163.26,163.65,162.94,163.1,23700.0
2009-04-16 12:30:00,163.17,164.48,163.0,164.45,60300.0,163.17,164.48,163.0,164.45,60300.0
2009-04-16 13:00:00,164.44,164.85,164.26,164.48,81700.0,164.44,164.85,164.26,164.48,81700.0
2009-04-16 13:30:00,164.48,164.51,163.87,164.1,53100.0,164.48,164.51,163.87,164.1,53100.0
2009-04-16 14:00:00,164.1,164.65,164.05,164.65,58300.0,164.1,164.65,164.05,164.65,58300.0
2009-04-16 14:30:00,164.67,166.32,164.61,166.01,104800.0,164.67,166.32,164.61,166.01,104800.0
2009-04-16 15:00:00,166.01,166.31,165.52,165.87,126300.0,166.01,166.31,165.52,165.87,126300.0
2009-04-16 15:30:00,165.82,166.24,165.7,165.91,159200.0,165.82,166.24,165.7,165.91,159200.0
2009-04-17 09:30:00,165.92,166.21,163.78,164.85,113600.0,165.92,166.21,163.78,164.85,113600.0
2009-04-17 10:00:00,164.89,165.88,164.39,164.46,32300.0,164.89,165.88,164.39,164.46,32300.0
2009-04-17 10:30:00,164.54,164.65,163.55,164.24,50800.0,164.54,164.65,163.55,164.24,50800.0
2009-04-17 11:00:00,164.31,164.72,164.05,164.69,27400.0,164.31,164.72,164.05,164.69,27400.0
2009-04-17 11:30:00,164.64,164.96,164.54,164.55,22900.0,164.64,164.96,164.54,164.55,22900.0
2009-04-17 12:00:00,164.64,165.17,164.35,165.13,29300.0,164.64,165.17,164.35,165.13,29300.0
2009-04-17 12:30:00,165.05,165.74,164.52,165.5,32800.0,165.05,165.74,164.52,165.5,32800.0
2009-04-17 13:00:00,165.54,165.6,165.07,165.5,26400.0,165.54,165.6,165.07,165.5,26400.0
2009-04-17 13:30:00,165.49,166.33,165.36,166.22,38900.0,165.49,166.33,165.36,166.22,38900.0
2009-04-17 14:00:00,166.32,166.39,165.75,165.99,40700.0,166.32,166.39,165.75,165.99,40700.0
2009-04-17 14:30:00,166.08,166.57,165.84,165.88,41700.0,166.08,166.57,165.84,165.88,41700.0
2009-04-17 15:00:00,165.89,166.63,165.83,166.48,78400.0,165.89,166.63,165.83,166.48,78400.0
2009-04-17 15:30:00,166.19,166.66,166.06,166.3,139600.0,166.19,166.66,166.06,166.3,139600.0
2009-04-20 09:30:00,165.7,165.7,164.54,165.29,61200.0,165.7,165.7,164.54,165.29,61200.0
2009-04-20 10:00:00,165.26,165.26,164.45,164.48,91700.0,165.26,165.26,164.45,164.48,91700.0
2009-04-20 10:30:00,164.5,165.16,164.08,164.51,92300.0,164.5,165.16,164.08,164.51,92300.0
2009-04-20 11:00:00,164.5,164.81,164.38,164.59,70700.0,164.5,164.81,164.38,164.59,70700.0
2009-04-20 11:30:00,164.6,164.85,163.52,163.52,72000.0,164.6,164.85,163.52,163.52,72000.0
2009-04-20 12:00:00,163.56,164.45,163.2,164.32,50900.0,163.56,164.45,163.2,164.32,50900.0
2009-04-20 12:30:00,164.33,165.68,164.29,165.49,45300.0,164.33,165.68,164.29,165.49,45300.0
2009-04-20 13:00:00,165.47,165.47,164.25,164.51,47800.0,165.47,165.47,164.25,164.51,47800.0
2009-04-20 13:30:00,164.35,164.8,164.1,164.55,56900.0,164.35,164.8,164.1,164.55,56900.0
2009-04-20 14:00:00,164.55,164.87,164.22,164.83,41900.0,164.55,164.87,164.22,164.83,41900.0
2009-04-20 14:30:00,164.77,165.47,164.53,164.64,47500.0,164.77,165.47,164.53,164.64,47500.0
2009-04-20 15:00:00,164.6,165.02,164.4,164.92,67500.0,164.6,165.02,164.4,164.92,67500.0
2009-04-20 15:30:00,164.87,166.36,164.87,165.4,165100.0,164.87,166.36,164.87,165.4,165100.0
2009-04-21 09:30:00,165.3,165.3,164.09,164.2,73300.0,165.3,165.3,164.09,164.2,73300.0
2009-04-21 10:00:00,164.2,164.21,162.94,162.98,96900.0,164.2,164.21,162.94,162.98,96900.0
2009-04-21 10:30:00,162.98,163.14,162.11,163.05,83200.0,162.98,163.14,162.11,163.05,83200.0
2009-04-21 11:00:00,163.05,163.56,162.84,163.07,48900.0,163.05,163.56,162.84,163.07,48900.0
2009-04-21 11:30:00,163.01,163.61,162.65,163.53,45200.0,163.01,163.61,162.65,163.53,45200.0
2009-04-21 12:00:00,163.62,164.35,163.42,163.51,31000.0,163.62,164.35,163.42,163.51,31000.0
2009-04-21 12:30:00,163.46,163.79,163.08,163.54,54700.0,163.46,163.79,163.08,163.54,54700.0
2009-04-21 13:00:00,163.5,164.1,163.5,164.01,59900.0,163.5,164.1,163.5,164.01,59900.0
2009-04-21 13:30:00,163.99,164.51,163.75,164.39,45400.0,163.99,164.51,163.75,164.39,45400.0
2009-04-21 14:00:00,164.43,164.56,163.67,164.36,36700.0,164.43,164.56,163.67,164.36,36700.0
2009-04-21 14:30:00,164.51,165.0,164.23,164.6,40600.0,164.51,165.0,164.23,164.6,40600.0
2009-04-21 15:00:00,164.59,165.51,164.44,165.06,68300.0,164.59,165.51,164.44,165.06,68300.0
2009-04-21 15:30:00,165.06,165.35,164.61,164.78,119300.0,165.06,165.35,164.61,164.78,119300.0
2009-04-22 09:30:00,164.45,165.0,163.03,164.18,76800.0,164.45,165.0,163.03,164.18,76800.0
2009-04-22 10:00:00,164.14,166.79,164.05,166.76,113600.0,164.14,166.79,164.05,166.76,113600.0
2009-04-22 10:30:00,166.76,168.03,166.55,167.07,77000.0,166.76,168.03,166.55,167.07,77000.0
2009-04-22 11:00:00,167.08,169.0,166.99,168.86,68300.0,167.08,169.0,166.99,168.86,68300.0
2009-04-22 11:30:00,168.88,169.13,168.27,168.36,65100.0,168.88,169.13,168.27,168.36,65100.0
2009-04-22 12:00:00,168.36,168.42,167.21,167.28,43800.0,168.36,168.42,167.21,167.28,43800.0
2009-04-22 12:30:00,167.2,167.28,165.8,166.34,59900.0,167.2,167.28,165.8,166.34,59900.0
2009-04-22 13:00:00,166.27,166.99,165.8,166.39,49000.0,166.27,166.99,165.8,166.39,49000.0
2009-04-22 13:30:00,166.46,167.0,165.9,165.9,32500.0,166.46,167.0,165.9,165.9,32500.0
2009-04-22 14:00:00,165.99,166.76,165.55,166.62,44400.0,165.99,166.76,165.55,166.62,44400.0
2009-04-22 14:30:00,166.72,167.18,166.58,166.63,39400.0,166.72,167.18,166.58,166.63,39400.0
2009-04-22 15:00:00,166.6,167.2,165.35,165.91,90900.0,166.6,167.2,165.35,165.91,90900.0
2009-04-22 15:30:00,166.0,166.44,164.02,164.28,141500.0,166.0,166.44,164.02,164.28,141500.0
2009-04-23 09:30:00,165.34,165.65,163.63,163.63,74900.0,165.34,165.65,163.63,163.63,74900.0
2009-04-23 10:00:00,163.6,163.61,162.65,163.45,95400.0,163.6,163.61,162.65,163.45,95400.0
2009-04-23 10:30:00,163.46,163.89,162.1,162.21,68700.0,163.46,163.89,162.1,162.21,68700.0
2009-04-23 11:00:00,162.2,163.03,162.15,162.32,111200.0,162.2,163.03,162.15,162.32,111200.0
2009-04-23 11:30:00,162.25,162.46,161.53,161.57,34100.0,162.25,162.46,161.53,161.57,34100.0
2009-04-23 12:00:00,161.55,163.39,161.55,163.05,57600.0,161.55,163.39,161.55,163.05,57600.0
2009-04-23 12:30:00,163.02,163.9,162.23,163.61,39800.0,163.02,163.9,162.23,163.61,39800.0
2009-04-23 13:00:00,163.6,164.6,162.93,164.29,55900.0,163.6,164.6,162.93,164.29,55900.0
2009-04-23 13:30:00,164.27,164.33,163.79,164.25,35800.0,164.27,164.33,163.79,164.25,35800.0
2009-04-23 14:00:00,164.26,164.26,162.94,163.2,70000.0,164.26,164.26,162.94,163.2,70000.0
2009-04-23 14:30:00,163.2,164.32,163.09,163.67,54400.0,163.2,164.32,163.09,163.67,54400.0
2009-04-23 15:00:00,163.71,163.79,162.94,163.39,52200.0,163.71,163.79,162.94,163.39,52200.0
2009-04-23 15:30:00,163.33,164.72,163.07,164.48,100100.0,163.33,164.72,163.07,164.48,100100.0
2009-04-24 09:30:00,164.44,164.81,163.3,164.62,43900.0,164.44,164.81,163.3,164.62,43900.0
2009-04-24 10:00:00,164.65,165.33,162.91,163.27,113000.0,164.65,165.33,162.91,163.27,113000.0
2009-04-24 10:30:00,163.29,163.93,163.17,163.36,60200.0,163.29,163.93,163.17,163.36,60200.0
2009-04-24 11:00:00,163.34,163.62,163.02,163.3,27700.0,163.34,163.62,163.02,163.3,27700.0
2009-04-24 11:30:00,163.24,163.84,163.14,163.84,51500.0,163.24,163.84,163.14,163.84,51500.0
2009-04-24 12:00:00,163.91,163.91,163.22,163.57,24500.0,163.91,163.91,163.22,163.57,24500.0
2009-04-24 12:30:00,163.57,164.23,163.57,163.86,21800.0,163.57,164.23,163.57,163.86,21800.0
2009-04-24 13:00:00,163.85,164.11,163.71,163.99,28200.0,163.85,164.11,163.71,163.99,28200.0
2009-04-24 13:30:00,163.96,164.16,163.71,164.06,58200.0,163.96,164.16,163.71,164.06,58200.0
2009-04-24 14:00:00,164.06,164.47,163.0,163.32,93700.0,164.06,164.47,163.0,163.32,93700.0
2009-04-24 14:30:00,163.38,164.03,163.14,163.9,52900.0,163.38,164.03,163.14,163.9,52900.0
2009-04-24 15:00:00,163.89,164.09,163.17,163.3,87700.0,163.89,164.09,163.17,163.3,87700.0
2009-04-24 15:30:00,163.31,163.55,161.43,161.75,169900.0,163.31,163.55,161.43,161.75,169900.0
2009-04-27 09:30:00,161.95,164.13,161.17,164.13,114100.0,161.95,164.13,161.17,164.13,114100.0
2009-04-27 10:00:00,164.12,164.76,162.86,164.73,70300.0,164.12,164.76,162.86,164.73,70300.0
2009-04-27 10:30:00,164.6,165.11,164.2,164.98,48100.0,164.6,165.11,164.2,164.98,48100.0
2009-04-27 11:00:00,164.99,166.12,164.94,166.01,47200.0,164.99,166.12,164.94,166.01,47200.0
2009-04-27 11:30:00,166.11,166.26,165.75,165.94,34000.0,166.11,166.26,165.75,165.94,34000.0
2009-04-27 12:00:00,165.97,166.36,165.45,165.6,33000.0,165.97,166.36,165.45,165.6,33000.0
2009-04-27 12:30:00,165.73,165.74,164.54,164.83,35300.0,165.73,165.74,164.54,164.83,35300.0
2009-04-27 13:00:00,164.78,164.78,164.16,164.26,35600.0,164.78,164.78,164.16,164.26,35600.0
2009-04-27 13:30:00,164.14,164.39,163.44,163.83,40100.0,164.14,164.39,163.44,163.83,40100.0
2009-04-27 14:00:00,163.77,163.86,163.12,163.67,42100.0,163.77,163.86,163.12,163.67,42100.0
2009-04-27 14:30:00,163.77,164.49,163.74,164.3,38800.0,163.77,164.49,163.74,164.3,38800.0
2009-04-27 15:00:00,164.35,164.71,163.61,164.22,47900.0,164.35,164.71,163.61,164.22,47900.0
2009-04-27 15:30:00,164.12,164.84,163.65,163.96,113900.0,164.12,164.84,163.65,163.96,113900.0
2009-04-28 09:30:00,162.95,165.93,162.55,165.93,92700.0,162.95,165.93,162.55,165.93,92700.0
2009-04-28 10:00:00,165.94,166.82,165.76,166.77,85300.0,165.94,166.82,165.76,166.77,85300.0
2009-04-28 10:30:00,166.77,167.0,165.95,166.14,32900.0,166.77,167.0,165.95,166.14,32900.0
2009-04-28 11:00:00,166.24,166.96,166.0,166.14,31100.0,166.24,166.96,166.0,166.14,31100.0
2009-04-28 11:30:00,166.1,166.25,164.97,165.53,27100.0,166.1,166.25,164.97,165.53,27100.0
2009-04-28 12:00:00,165.53,166.0,165.3,165.57,92000.0,165.53,166.0,165.3,165.57,92000.0
2009-04-28 12:30:00,165.59,166.2,165.27,165.94,89200.0,165.59,166.2,165.27,165.94,89200.0
2009-04-28 13:00:00,165.9,166.17,165.3,165.55,28900.0,165.9,166.17,165.3,165.55,28900.0
2009-04-28 13:30:00,165.52,165.95,165.25,165.25,17200.0,165.52,165.95,165.25,165.25,17200.0
2009-04-28 14:00:00,165.41,166.39,165.28,165.99,24300.0,165.41,166.39,165.28,165.99,24300.0
2009-04-28 14:30:00,166.06,166.53,165.85,165.86,20000.0,166.06,166.53,165.85,165.86,20000.0
2009-04-28 15:00:00,165.94,166.31,165.36,165.36,40400.0,165.94,166.31,165.36,165.36,40400.0
2009-04-28 15:30:00,165.31,165.8,165.01,165.01,70100.0,165.31,165.8,165.01,165.01,70100.0
2009-04-29 09:30:00,165.92,167.26,165.78,167.23,112200.0,165.92,167.26,165.78,167.23,112200.0
2009-04-29 10:00:00,167.27,167.54,165.44,166.1,157300.0,167.27,167.54,165.44,166.1,157300.0
2009-04-29 10:30:00,166.01,166.52,165.51,165.66,42700.0,166.01,166.52,165.51,165.66,42700.0
2009-04-29 11:00:00,165.63,166.74,165.6,166.66,19700.0,165.63,166.74,165.6,166.66,19700.0
2009-04-29 11:30:00,166.73,166.9,166.28,166.51,14200.0,166.73,166.9,166.28,166.51,14200.0
2009-04-29 12:00:00,166.52,166.7,165.25,165.34,14400.0,166.52,166.7,165.25,165.34,14400.0
2009-04-29 12:30:00,165.4,165.8,165.34,165.7,13400.0,165.4,165.8,165.34,165.7,13400.0
2009-04-29 13:00:00,165.88,166.25,165.88,166.07,27800.0,165.88,166.25,165.88,166.07,27800.0
2009-04-29 13:30:00,166.06,166.06,165.5,165.5,15100.0,166.06,166.06,165.5,165.5,15100.0
2009-04-29 14:00:00,165.46,166.02,165.0,165.68,49600.0,165.46,166.02,165.0,165.68,49600.0
2009-04-29 14:30:00,165.71,166.77,164.76,165.1,52300.0,165.71,166.77,164.76,165.1,52300.0
2009-04-29 15:00:00,165.1,165.54,163.9,164.05,76300.0,165.1,165.54,163.9,164.05,76300.0
2009-04-29 15:30:00,164.09,164.5,163.32,163.67,140300.0,164.09,164.5,163.32,163.67,140300.0
2009-04-30 09:30:00,165.93,167.75,164.72,167.56,128300.0,165.93,167.75,164.72,167.56,128300.0
2009-04-30 10:00:00,167.56,167.92,167.12,167.81,92100.0,167.56,167.92,167.12,167.81,92100.0
2009-04-30 10:30:00,167.77,168.35,167.43,168.01,93800.0,167.77,168.35,167.43,168.01,93800.0
2009-04-30 11:00:00,168.13,169.99,168.13,169.71,87800.0,168.13,169.99,168.13,169.71,87800.0
2009-04-30 11:30:00,169.72,169.9,168.61,168.67,51400.0,169.72,169.9,168.61,168.67,51400.0
2009-04-30 12:00:00,168.64,169.1,167.38,169.08,68100.0,168.64,169.1,167.38,169.08,68100.0
2009-04-30 12:30:00,169.17,169.3,168.0,168.1,58000.0,169.17,169.3,168.0,168.1,58000.0
2009-04-30 13:00:00,168.07,168.43,166.51,166.75,44500.0,168.07,168.43,166.51,166.75,44500.0
2009-04-30 13:30:00,166.67,167.13,166.55,166.98,26900.0,166.67,167.13,166.55,166.98,26900.0
2009-04-30 14:00:00,166.85,167.6,166.52,167.35,35500.0,166.85,167.6,166.52,167.35,35500.0
2009-04-30 14:30:00,167.43,167.43,165.91,166.13,62600.0,167.43,167.43,165.91,166.13,62600.0
2009-04-30 15:00:00,166.22,166.28,165.07,165.69,96800.0,166.22,166.28,165.07,165.69,96800.0
2009-04-30 15:30:00,165.77,166.66,165.65,166.39,145500.0,165.77,166.66,165.65,166.39,145500.0
2009-05-01 09:30:00,166.89,166.95,164.0,165.12,62100.0,166.89,166.95,164.0,165.12,62100.0
2009-05-01 10:00:00,165.06,165.17,162.0,162.5,157200.0,165.06,165.17,162.0,162.5,157200.0
2009-05-01 10:30:00,162.48,163.1,162.1,162.53,58000.0,162.48,163.1,162.1,162.53,58000.0
2009-05-01 11:00:00,162.54,163.06,162.33,163.0,52100.0,162.54,163.06,162.33,163.0,52100.0
2009-05-01 11:30:00,163.0,163.25,162.11,162.13,38600.0,163.0,163.25,162.11,162.13,38600.0
2009-05-01 12:00:00,162.15,163.23,162.13,162.48,20900.0,162.15,163.23,162.13,162.48,20900.0
2009-05-01 12:30:00,162.37,163.0,162.28,162.85,37100.0,162.37,163.0,162.28,162.85,37100.0
2009-05-01 13:00:00,162.89,163.19,162.8,163.12,32100.0,162.89,163.19,162.8,163.12,32100.0
2009-05-01 13:30:00,163.03,163.49,162.99,163.2,21000.0,163.03,163.49,162.99,163.2,21000.0
2009-05-01 14:00:00,163.16,163.27,162.7,163.01,40300.0,163.16,163.27,162.7,163.01,40300.0
2009-05-01 14:30:00,163.0,163.0,162.03,162.17,27000.0,163.0,163.0,162.03,162.17,27000.0
2009-05-01 15:00:00,162.19,162.72,161.86,161.97,70000.0,162.19,162.72,161.86,161.97,70000.0
2009-05-01 15:30:00,162.02,162.5,161.68,162.16,118700.0,162.02,162.5,161.68,162.16,118700.0
2009-05-04 09:30:00,163.93,163.98,161.74,163.23,220000.0,163.93,163.98,161.74,163.23,220000.0
2009-05-04 10:00:00,163.23,164.82,163.2,163.42,112100.0,163.23,164.82,163.2,163.42,112100.0
2009-05-04 10:30:00,163.44,163.76,161.62,162.21,140000.0,163.44,163.76,161.62,162.21,140000.0
2009-05-04 11:00:00,162.23,163.64,162.15,162.98,89000.0,162.23,163.64,162.15,162.98,89000.0
2009-05-04 11:30:00,163.0,163.22,162.15,162.4,53500.0,163.0,163.22,162.15,162.4,53500.0
2009-05-04 12:00:00,162.43,162.99,161.65,162.0,69500.0,162.43,162.99,161.65,162.0,69500.0
2009-05-04 12:30:00,162.0,162.2,161.95,162.08,43800.0,162.0,162.2,161.95,162.08,43800.0
2009-05-04 13:00:00,162.08,162.2,161.9,162.05,37200.0,162.08,162.2,161.9,162.05,37200.0
2009-05-04 13:30:00,162.01,162.57,161.9,162.18,38900.0,162.01,162.57,161.9,162.18,38900.0
2009-05-04 14:00:00,162.15,162.83,162.0,162.81,27900.0,162.15,162.83,162.0,162.81,27900.0
2009-05-04 14:30:00,162.83,162.96,162.31,162.38,39100.0,162.83,162.96,162.31,162.38,39100.0
2009-05-04 15:00:00,162.31,162.76,162.21,162.52,66000.0,162.31,162.76,162.21,162.52,66000.0
2009-05-04 15:30:00,162.51,163.05,162.08,162.98,115400.0,162.51,163.05,162.08,162.98,115400.0
2009-05-05 09:30:00,162.6,164.0,160.9,161.88,133200.0,162.6,164.0,160.9,161.88,133200.0
2009-05-05 10:00:00,162.04,162.24,160.98,161.59,80800.0,162.04,162.24,160.98,161.59,80800.0
2009-05-05 10:30:00,161.66,161.95,161.4,161.43,50200.0,161.66,161.95,161.4,161.43,50200.0
2009-05-05 11:00:00,161.47,162.03,161.4,161.63,54500.0,161.47,162.03,161.4,161.63,54500.0
2009-05-05 11:30:00,161.61,161.67,160.98,161.08,58100.0,161.61,161.67,160.98,161.08,58100.0
2009-05-05 12:00:00,161.13,161.4,160.76,160.81,69100.0,161.13,161.4,160.76,160.81,69100.0
2009-05-05 12:30:00,160.82,161.11,160.36,160.39,79300.0,160.82,161.11,160.36,160.39,79300.0
2009-05-05 13:00:00,160.41,161.16,160.25,160.98,44500.0,160.41,161.16,160.25,160.98,44500.0
2009-05-05 13:30:00,160.94,161.78,160.85,161.46,36700.0,160.94,161.78,160.85,161.46,36700.0
2009-05-05 14:00:00,161.49,161.57,160.63,160.79,35600.0,161.49,161.57,160.63,160.79,35600.0
2009-05-05 14:30:00,160.85,161.88,160.65,161.61,53900.0,160.85,161.88,160.65,161.61,53900.0
2009-05-05 15:00:00,161.56,162.31,161.48,161.84,70200.0,161.56,162.31,161.48,161.84,70200.0
2009-05-05 15:30:00,161.9,162.27,161.0,161.3,198400.0,161.9,162.27,161.0,161.3,198400.0
2009-05-06 09:30:00,164.49,167.23,163.8,167.0,227800.0,164.49,167.23,163.8,167.0,227800.0
2009-05-06 10:00:00,167.02,167.39,164.88,164.93,194300.0,167.02,167.39,164.88,164.93,194300.0
2009-05-06 10:30:00,164.85,165.99,164.18,165.78,104400.0,164.85,165.99,164.18,165.78,104400.0
2009-05-06 11:00:00,165.79,165.98,164.65,164.98,65200.0,165.79,165.98,164.65,164.98,65200.0
2009-05-06 11:30:00,164.93,165.24,164.0,164.3,55400.0,164.93,165.24,164.0,164.3,55400.0
2009-05-06 12:00:00,164.28,164.86,163.91,164.6,43400.0,164.28,164.86,163.91,164.6,43400.0
2009-05-06 12:30:00,164.67,164.68,163.8,163.83,29700.0,164.67,164.68,163.8,163.83,29700.0
2009-05-06 13:00:00,163.83,163.96,162.23,162.31,54100.0,163.83,163.96,162.23,162.31,54100.0
2009-05-06 13:30:00,162.19,163.47,162.11,163.47,153900.0,162.19,163.47,162.11,163.47,153900.0
2009-05-06 14:00:00,163.47,164.73,163.41,164.62,72000.0,163.47,164.73,163.41,164.62,72000.0
2009-05-06 14:30:00,164.6,164.91,163.13,163.18,59400.0,164.6,164.91,163.13,163.18,59400.0
2009-05-06 15:00:00,163.3,163.45,162.27,162.55,53000.0,163.3,163.45,162.27,162.55,53000.0
2009-05-06 15:30:00,162.54,163.57,162.39,163.3,123800.0,162.54,163.57,162.39,163.3,123800.0
2009-05-07 09:30:00,164.75,165.13,162.32,162.75,93700.0,164.75,165.13,162.32,162.75,93700.0
2009-05-07 10:00:00,162.82,163.21,160.95,161.16,126700.0,162.82,163.21,160.95,161.16,126700.0
2009-05-07 10:30:00,161.08,161.94,160.2,160.27,159200.0,161.08,161.94,160.2,160.27,159200.0
2009-05-07 11:00:00,160.27,161.05,160.1,160.6,103400.0,160.27,161.05,160.1,160.6,103400.0
2009-05-07 11:30:00,160.59,161.69,160.3,161.39,78700.0,160.59,161.69,160.3,161.39,78700.0
2009-05-07 12:00:00,161.26,161.26,160.34,160.61,16300.0,161.26,161.26,160.34,160.61,16300.0
2009-05-07 12:30:00,160.58,162.28,160.44,162.07,47500.0,160.58,162.28,160.44,162.07,47500.0
2009-05-07 13:00:00,162.13,162.16,161.63,161.86,45700.0,162.13,162.16,161.63,161.86,45700.0
2009-05-07 13:30:00,161.91,161.99,161.11,161.62,52600.0,161.91,161.99,161.11,161.62,52600.0
2009-05-07 14:00:00,161.5,162.53,161.41,162.51,58800.0,161.5,162.53,161.41,162.51,58800.0
2009-05-07 14:30:00,162.57,163.39,161.92,163.24,83900.0,162.57,163.39,161.92,163.24,83900.0
2009-05-07 15:00:00,163.25,163.56,162.36,163.25,103300.0,163.25,163.56,162.36,163.25,103300.0
2009-05-07 15:30:00,163.25,163.4,161.99,163.19,136700.0,163.25,163.4,161.99,163.19,136700.0
2009-05-08 09:30:00,163.92,164.95,162.61,162.95,69800.0,163.92,164.95,162.61,162.95,69800.0
2009-05-08 10:00:00,162.93,163.08,158.57,159.05,174000.0,162.93,163.08,158.57,159.05,174000.0
2009-05-08 10:30:00,159.05,160.28,159.03,160.1,175000.0,159.05,160.28,159.03,160.1,175000.0
2009-05-08 11:00:00,159.99,160.32,158.1,158.21,147500.0,159.99,160.32,158.1,158.21,147500.0
2009-05-08 11:30:00,158.19,158.63,157.86,158.51,62100.0,158.19,158.63,157.86,158.51,62100.0
2009-05-08 12:00:00,158.37,158.7,158.0,158.29,98900.0,158.37,158.7,158.0,158.29,98900.0
2009-05-08 12:30:00,158.27,158.52,157.5,158.44,71400.0,158.27,158.52,157.5,158.44,71400.0
2009-05-08 13:00:00,158.4,158.9,158.25,158.25,48100.0,158.4,158.9,158.25,158.25,48100.0
2009-05-08 13:30:00,158.27,158.64,158.07,158.15,39900.0,158.27,158.64,158.07,158.15,39900.0
2009-05-08 14:00:00,158.15,159.25,158.1,158.65,31700.0,158.15,159.25,158.1,158.65,31700.0
2009-05-08 14:30:00,158.64,159.38,158.24,159.14,77300.0,158.64,159.38,158.24,159.14,77300.0
2009-05-08 15:00:00,159.15,159.26,157.77,157.77,83400.0,159.15,159.26,157.77,157.77,83400.0
2009-05-08 15:30:00,157.78,157.88,156.54,157.21,276100.0,157.78,157.88,156.54,157.21,276100.0
2009-05-11 09:30:00,157.26,157.26,153.89,155.07,149700.0,157.26,157.26,153.89,155.07,149700.0
2009-05-11 10:00:00,155.15,157.36,154.76,157.24,100200.0,155.15,157.36,154.76,157.24,100200.0
2009-05-11 10:30:00,157.01,159.1,156.69,158.58,125900.0,157.01,159.1,156.69,158.58,125900.0
2009-05-11 11:00:00,158.69,159.89,158.59,158.8,46200.0,158.69,159.89,158.59,158.8,46200.0
2009-05-11 11:30:00,158.83,158.95,158.2,158.4,48400.0,158.83,158.95,158.2,158.4,48400.0
2009-05-11 12:00:00,158.38,159.65,158.04,159.18,42600.0,158.38,159.65,158.04,159.18,42600.0
2009-05-11 12:30:00,159.25,159.68,159.06,159.3,31100.0,159.25,159.68,159.06,159.3,31100.0
2009-05-11 13:00:00,159.48,159.95,158.91,159.9,34600.0,159.48,159.95,158.91,159.9,34600.0
2009-05-11 13:30:00,159.86,160.96,159.78,160.4,67800.0,159.86,160.96,159.78,160.4,67800.0
2009-05-11 14:00:00,160.35,160.65,160.1,160.46,49200.0,160.35,160.65,160.1,160.46,49200.0
2009-05-11 14:30:00,160.49,160.56,159.59,159.67,53100.0,160.49,160.56,159.59,159.67,53100.0
2009-05-11 15:00:00,159.69,160.01,159.13,159.41,60200.0,159.69,160.01,159.13,159.41,60200.0
2009-05-11 15:30:00,159.36,159.73,158.48,158.72,124400.0,159.36,159.73,158.48,158.72,124400.0
2009-05-12 09:30:00,158.51,159.49,155.25,156.03,183900.0,158.51,159.49,155.25,156.03,183900.0
2009-05-12 10:00:00,156.0,156.2,154.55,155.01,167000.0,156.0,156.2,154.55,155.01,167000.0
2009-05-12 10:30:00,155.01,155.38,154.74,155.06,124200.0,155.01,155.38,154.74,155.06,124200.0
2009-05-12 11:00:00,155.05,155.38,154.28,154.84,130800.0,155.05,155.38,154.28,154.84,130800.0
2009-05-12 11:30:00,154.84,155.83,154.75,155.01,148100.0,154.84,155.83,154.75,155.01,148100.0
2009-05-12 12:00:00,155.0,155.15,154.18,154.81,84400.0,155.0,155.15,154.18,154.81,84400.0
2009-05-12 12:30:00,154.88,155.18,154.66,155.11,41400.0,154.88,155.18,154.66,155.11,41400.0
2009-05-12 13:00:00,155.04,155.22,154.72,154.75,35700.0,155.04,155.22,154.72,154.75,35700.0
2009-05-12 13:30:00,154.8,155.22,154.68,154.86,50300.0,154.8,155.22,154.68,154.86,50300.0
2009-05-12 14:00:00,154.86,155.41,154.74,154.95,72700.0,154.86,155.41,154.74,154.95,72700.0
2009-05-12 14:30:00,154.87,157.0,154.79,156.88,183500.0,154.87,157.0,154.79,156.88,183500.0
2009-05-12 15:00:00,156.96,158.08,156.4,157.69,98800.0,156.96,158.08,156.4,157.69,98800.0
2009-05-12 15:30:00,157.63,157.68,156.56,157.1,185800.0,157.63,157.68,156.56,157.1,185800.0
2009-05-13 09:30:00,156.2,157.8,154.0,157.23,168400.0,156.2,157.8,154.0,157.23,168400.0
2009-05-13 10:00:00,157.23,157.8,155.98,157.23,126900.0,157.23,157.8,155.98,157.23,126900.0
2009-05-13 10:30:00,157.18,157.25,155.57,155.73,120700.0,157.18,157.25,155.57,155.73,120700.0
2009-05-13 11:00:00,155.61,156.0,155.5,155.74,103000.0,155.61,156.0,155.5,155.74,103000.0
2009-05-13 11:30:00,155.74,156.76,155.44,156.63,54000.0,155.74,156.76,155.44,156.63,54000.0
2009-05-13 12:00:00,156.68,157.47,156.5,157.25,32600.0,156.68,157.47,156.5,157.25,32600.0
2009-05-13 12:30:00,157.35,158.06,156.77,156.77,58600.0,157.35,158.06,156.77,156.77,58600.0
2009-05-13 13:00:00,156.77,156.82,155.76,155.76,74300.0,156.77,156.82,155.76,155.76,74300.0
2009-05-13 13:30:00,155.76,156.43,155.58,156.02,96600.0,155.76,156.43,155.58,156.02,96600.0
2009-05-13 14:00:00,155.93,156.0,154.93,154.99,89500.0,155.93,156.0,154.93,154.99,89500.0
2009-05-13 14:30:00,154.99,155.17,154.69,154.9,71000.0,154.99,155.17,154.69,154.9,71000.0
2009-05-13 15:00:00,154.91,155.55,154.58,154.68,114500.0,154.91,155.55,154.58,154.68,114500.0
2009-05-13 15:30:00,154.61,155.33,154.48,154.54,184600.0,154.61,155.33,154.48,154.54,184600.0
2009-05-14 09:30:00,154.52,157.24,153.53,155.71,109900.0,154.52,157.24,153.53,155.71,109900.0
2009-05-14 10:00:00,155.7,157.0,155.57,156.54,112900.0,155.7,157.0,155.57,156.54,112900.0
2009-05-14 10:30:00,156.35,157.45,156.35,157.23,58900.0,156.35,157.45,156.35,157.23,58900.0
2009-05-14 11:00:00,157.29,157.89,156.85,157.0,53200.0,157.29,157.89,156.85,157.0,53200.0
2009-05-14 11:30:00,156.99,157.07,156.3,156.8,37900.0,156.99,157.07,156.3,156.8,37900.0
2009-05-14 12:00:00,156.8,157.5,156.65,156.85,41600.0,156.8,157.5,156.65,156.85,41600.0
2009-05-14 12:30:00,156.81,157.62,156.77,157.3,34400.0,156.81,157.62,156.77,157.3,34400.0
2009-05-14 13:00:00,157.28,157.36,156.42,156.47,22900.0,157.28,157.36,156.42,156.47,22900.0
2009-05-14 13:30:00,156.45,156.99,156.45,156.86,22500.0,156.45,156.99,156.45,156.86,22500.0
2009-05-14 14:00:00,156.79,157.24,156.55,156.69,39400.0,156.79,157.24,156.55,156.69,39400.0
2009-05-14 14:30:00,156.65,157.25,156.65,157.06,31100.0,156.65,157.25,156.65,157.06,31100.0
2009-05-14 15:00:00,157.08,157.2,156.78,157.0,66400.0,157.08,157.2,156.78,157.0,66400.0
2009-05-14 15:30:00,157.0,157.2,156.4,156.72,278300.0,157.0,157.2,156.4,156.72,278300.0
2009-05-15 09:30:00,156.29,157.71,155.28,157.0,118700.0,156.29,157.71,155.28,157.0,118700.0
2009-05-15 10:00:00,157.0,158.0,156.18,157.79,87700.0,157.0,158.0,156.18,157.79,87700.0
2009-05-15 10:30:00,157.9,158.72,157.7,158.44,56200.0,157.9,158.72,157.7,158.44,56200.0
2009-05-15 11:00:00,158.43,158.77,158.23,158.66,74600.0,158.43,158.77,158.23,158.66,74600.0
2009-05-15 11:30:00,158.58,159.2,158.24,158.24,55200.0,158.58,159.2,158.24,158.24,55200.0
2009-05-15 12:00:00,158.24,159.15,158.12,158.92,35500.0,158.24,159.15,158.12,158.92,35500.0
2009-05-15 12:30:00,158.99,158.99,157.93,158.17,40300.0,158.99,158.99,157.93,158.17,40300.0
2009-05-15 13:00:00,158.04,158.09,157.29,157.76,49500.0,158.04,158.09,157.29,157.76,49500.0
2009-05-15 13:30:00,157.75,158.11,157.39,158.06,43700.0,157.75,158.11,157.39,158.06,43700.0
2009-05-15 14:00:00,158.02,158.49,157.87,158.47,49300.0,158.02,158.49,157.87,158.47,49300.0
2009-05-15 14:30:00,158.41,158.47,157.72,158.05,56200.0,158.41,158.47,157.72,158.05,56200.0
2009-05-15 15:00:00,158.1,158.82,157.68,158.54,88400.0,158.1,158.82,157.68,158.54,88400.0
2009-05-15 15:30:00,158.6,158.91,157.73,158.24,165600.0,158.6,158.91,157.73,158.24,165600.0
2009-05-18 09:30:00,158.94,159.67,156.72,156.94,89100.0,158.94,159.67,156.72,156.94,89100.0
2009-05-18 10:00:00,156.91,157.11,155.28,156.04,100700.0,156.91,157.11,155.28,156.04,100700.0
2009-05-18 10:30:00,156.17,157.64,156.06,157.45,61500.0,156.17,157.64,156.06,157.45,61500.0
2009-05-18 11:00:00,157.41,157.94,157.1,157.93,59700.0,157.41,157.94,157.1,157.93,59700.0
2009-05-18 11:30:00,157.93,158.32,157.62,157.96,33900.0,157.93,158.32,157.62,157.96,33900.0
2009-05-18 12:00:00,157.92,158.74,157.76,158.59,62700.0,157.92,158.74,157.76,158.59,62700.0
2009-05-18 12:30:00,158.54,158.57,157.8,157.95,51300.0,158.54,158.57,157.8,157.95,51300.0
2009-05-18 13:00:00,157.96,158.0,157.58,157.84,17300.0,157.96,158.0,157.58,157.84,17300.0
2009-05-18 13:30:00,157.87,158.13,157.41,157.74,21400.0,157.87,158.13,157.41,157.74,21400.0
2009-05-18 14:00:00,157.67,158.1,157.22,157.44,28100.0,157.67,158.1,157.22,157.44,28100.0
2009-05-18 14:30:00,157.47,158.66,157.4,158.05,35500.0,157.47,158.66,157.4,158.05,35500.0
2009-05-18 15:00:00,158.06,158.34,157.47,157.51,42400.0,158.06,158.34,157.47,157.51,42400.0
2009-05-18 15:30:00,157.5,158.64,157.4,158.52,116500.0,157.5,158.64,157.4,158.52,116500.0
2009-05-19 09:30:00,158.2,160.2,158.2,159.49,111200.0,158.2,160.2,158.2,159.49,111200.0
2009-05-19 10:00:00,159.4,160.72,158.94,160.56,53700.0,159.4,160.72,158.94,160.56,53700.0
2009-05-19 10:30:00,160.68,161.27,160.32,160.61,49500.0,160.68,161.27,160.32,160.61,49500.0
2009-05-19 11:00:00,160.56,161.04,159.75,160.54,35600.0,160.56,161.04,159.75,160.54,35600.0
2009-05-19 11:30:00,160.59,161.69,160.47,161.47,70400.0,160.59,161.69,160.47,161.47,70400.0
2009-05-19 12:00:00,161.47,162.1,161.47,161.66,29200.0,161.47,162.1,161.47,161.66,29200.0
2009-05-19 12:30:00,161.64,161.64,160.85,160.85,11700.0,161.64,161.64,160.85,160.85,11700.0
2009-05-19 13:00:00,160.92,161.88,160.89,161.86,22200.0,160.92,161.88,160.89,161.86,22200.0
2009-05-19 13:30:00,161.86,162.0,161.3,161.6,40700.0,161.86,162.0,161.3,161.6,40700.0
2009-05-19 14:00:00,161.6,162.06,161.33,162.01,41200.0,161.6,162.06,161.33,162.01,41200.0
2009-05-19 14:30:00,161.96,162.56,161.96,162.25,35800.0,161.96,162.56,161.96,162.25,35800.0
2009-05-19 15:00:00,162.25,162.3,161.6,161.85,35000.0,162.25,162.3,161.6,161.85,35000.0
2009-05-19 15:30:00,161.92,161.96,161.31,161.4,117700.0,161.92,161.96,161.31,161.4,117700.0
2009-05-20 09:30:00,162.3,163.64,161.4,163.64,68400.0,162.3,163.64,161.4,163.64,68400.0
2009-05-20 10:00:00,163.63,163.76,162.18,162.27,59200.0,163.63,163.76,162.18,162.27,59200.0
2009-05-20 10:30:00,162.31,162.59,161.02,161.03,41600.0,162.31,162.59,161.02,161.03,41600.0
2009-05-20 11:00:00,161.02,161.17,159.61,159.66,61300.0,161.02,161.17,159.61,159.66,61300.0
2009-05-20 11:30:00,159.62,159.83,157.78,157.87,82700.0,159.62,159.83,157.78,157.87,82700.0
2009-05-20 12:00:00,157.89,158.38,157.19,157.34,78100.0,157.89,158.38,157.19,157.34,78100.0
2009-05-20 12:30:00,157.23,157.34,156.23,156.31,84600.0,157.23,157.34,156.23,156.31,84600.0
2009-05-20 13:00:00,156.31,156.75,155.82,156.64,97200.0,156.31,156.75,155.82,156.64,97200.0
2009-05-20 13:30:00,156.59,157.85,156.5,157.08,67100.0,156.59,157.85,156.5,157.08,67100.0
2009-05-20 14:00:00,157.06,157.78,156.51,157.6,72700.0,157.06,157.78,156.51,157.6,72700.0
2009-05-20 14:30:00,157.6,158.81,157.47,158.3,102100.0,157.6,158.81,157.47,158.3,102100.0
2009-05-20 15:00:00,158.3,158.35,157.25,157.57,77600.0,158.3,158.35,157.25,157.57,77600.0
2009-05-20 15:30:00,157.57,157.6,156.28,157.01,213800.0,157.57,157.6,156.28,157.01,213800.0
2009-05-21 09:30:00,157.45,157.56,153.9,155.35,231200.0,157.45,157.56,153.9,155.35,231200.0
2009-05-21 10:00:00,155.45,155.95,154.48,154.83,129900.0,155.45,155.95,154.48,154.83,129900.0
2009-05-21 10:30:00,154.72,155.72,154.53,154.65,78000.0,154.72,155.72,154.53,154.65,78000.0
2009-05-21 11:00:00,154.69,154.92,153.68,153.69,100000.0,154.69,154.92,153.68,153.69,100000.0
2009-05-21 11:30:00,153.67,154.64,153.56,154.29,53100.0,153.67,154.64,153.56,154.29,53100.0
2009-05-21 12:00:00,154.28,154.85,154.05,154.12,77400.0,154.28,154.85,154.05,154.12,77400.0
2009-05-21 12:30:00,154.08,154.65,153.78,154.51,117800.0,154.08,154.65,153.78,154.51,117800.0
2009-05-21 13:00:00,154.49,154.99,153.79,153.79,59100.0,154.49,154.99,153.79,153.79,59100.0
2009-05-21 13:30:00,153.81,154.23,153.32,153.76,123200.0,153.81,154.23,153.32,153.76,123200.0
2009-05-21 14:00:00,153.83,154.61,152.57,153.4,138000.0,153.83,154.61,152.57,153.4,138000.0
2009-05-21 14:30:00,153.38,153.68,152.69,153.39,75800.0,153.38,153.68,152.69,153.39,75800.0
2009-05-21 15:00:00,153.5,154.09,153.24,153.61,84300.0,153.5,154.09,153.24,153.61,84300.0
2009-05-21 15:30:00,153.73,154.9,153.72,154.57,149900.0,153.73,154.9,153.72,154.57,149900.0
2009-05-22 09:30:00,154.99,156.13,151.66,152.0,130400.0,154.99,156.13,151.66,152.0,130400.0
2009-05-22 10:00:00,151.99,154.45,151.94,154.07,101400.0,151.99,154.45,151.94,154.07,101400.0
2009-05-22 10:30:00,153.92,154.99,153.49,154.28,108700.0,153.92,154.99,153.49,154.28,108700.0
2009-05-22 11:00:00,154.17,154.28,153.54,153.97,62100.0,154.17,154.28,153.54,153.97,62100.0
2009-05-22 11:30:00,153.89,154.84,153.76,154.35,59300.0,153.89,154.84,153.76,154.35,59300.0
2009-05-22 12:00:00,154.43,155.48,154.43,154.59,77700.0,154.43,155.48,154.43,154.59,77700.0
2009-05-22 12:30:00,154.54,156.16,154.54,156.13,78400.0,154.54,156.16,154.54,156.13,78400.0
2009-05-22 13:00:00,156.12,156.42,155.73,155.73,59400.0,156.12,156.42,155.73,155.73,59400.0
2009-05-22 13:30:00,155.72,156.1,155.27,155.82,116600.0,155.72,156.1,155.27,155.82,116600.0
2009-05-22 14:00:00,155.91,156.65,155.63,156.55,48800.0,155.91,156.65,155.63,156.55,48800.0
2009-05-22 14:30:00,156.55,156.95,156.12,156.86,38100.0,156.55,156.95,156.12,156.86,38100.0
2009-05-22 15:00:00,156.84,156.92,155.75,155.96,37900.0,156.84,156.92,155.75,155.96,37900.0
2009-05-22 15:30:00,155.92,156.89,155.4,155.69,89400.0,155.92,156.89,155.4,155.69,89400.0
2009-05-26 09:30:00,156.02,161.02,155.35,160.69,197600.0,156.02,161.02,155.35,160.69,197600.0
2009-05-26 10:00:00,160.83,164.38,160.79,162.17,320500.0,160.83,164.38,160.79,162.17,320500.0
2009-05-26 10:30:00,162.19,163.41,161.84,163.32,119100.0,162.19,163.41,161.84,163.32,119100.0
2009-05-26 11:00:00,163.35,163.61,162.5,163.43,102700.0,163.35,163.61,162.5,163.43,102700.0
2009-05-26 11:30:00,163.5,163.92,162.85,163.07,148100.0,163.5,163.92,162.85,163.07,148100.0
2009-05-26 12:00:00,163.12,163.4,162.51,162.65,111100.0,163.12,163.4,162.51,162.65,111100.0
2009-05-26 12:30:00,162.65,162.8,162.17,162.68,84700.0,162.65,162.8,162.17,162.68,84700.0
2009-05-26 13:00:00,162.66,162.79,162.1,162.3,44500.0,162.66,162.79,162.1,162.3,44500.0
2009-05-26 13:30:00,162.3,163.55,162.28,163.34,71900.0,162.3,163.55,162.28,163.34,71900.0
2009-05-26 14:00:00,163.38,163.75,162.97,163.14,72800.0,163.38,163.75,162.97,163.14,72800.0
2009-05-26 14:30:00,163.16,163.36,162.48,162.55,125600.0,163.16,163.36,162.48,162.55,125600.0
2009-05-26 15:00:00,162.53,163.02,161.87,162.0,159200.0,162.53,163.02,161.87,162.0,159200.0
2009-05-26 15:30:00,161.93,163.12,161.75,162.97,291400.0,161.93,163.12,161.75,162.97,291400.0
2009-05-27 09:30:00,159.74,161.32,155.66,158.67,702300.0,159.74,161.32,155.66,158.67,702300.0
2009-05-27 10:00:00,158.59,159.0,156.53,157.1,456000.0,158.59,159.0,156.53,157.1,456000.0
2009-05-27 10:30:00,157.1,160.45,157.1,158.76,293100.0,157.1,160.45,157.1,158.76,293100.0
2009-05-27 11:00:00,158.8,159.14,157.51,157.8,195500.0,158.8,159.14,157.51,157.8,195500.0
2009-05-27 11:30:00,157.87,157.93,156.79,157.15,165800.0,157.87,157.93,156.79,157.15,165800.0
2009-05-27 12:00:00,157.14,157.52,155.82,155.82,219900.0,157.14,157.52,155.82,155.82,219900.0
2009-05-27 12:30:00,155.83,155.87,154.36,154.61,221800.0,155.83,155.87,154.36,154.61,221800.0
2009-05-27 13:00:00,154.58,159.53,154.16,154.48,185300.0,154.58,159.53,154.16,154.48,185300.0
2009-05-27 13:30:00,154.48,155.01,153.49,154.47,191500.0,154.48,155.01,153.49,154.47,191500.0
2009-05-27 14:00:00,154.42,155.01,154.03,154.7,164200.0,154.42,155.01,154.03,154.7,164200.0
2009-05-27 14:30:00,154.7,155.98,154.51,155.24,157100.0,154.7,155.98,154.51,155.24,157100.0
2009-05-27 15:00:00,155.23,156.17,154.36,154.5,158200.0,155.23,156.17,154.36,154.5,158200.0
2009-05-27 15:30:00,154.59,155.77,154.27,155.23,301400.0,154.59,155.77,154.27,155.23,301400.0
2009-05-28 09:30:00,155.37,156.27,152.93,153.06,234300.0,155.37,156.27,152.93,153.06,234300.0
2009-05-28 10:00:00,153.05,153.05,151.01,151.53,242200.0,153.05,153.05,151.01,151.53,242200.0
2009-05-28 10:30:00,151.61,152.87,151.24,152.76,105300.0,151.61,152.87,151.24,152.76,105300.0
2009-05-28 11:00:00,152.69,153.1,151.06,151.48,105600.0,152.69,153.1,151.06,151.48,105600.0
2009-05-28 11:30:00,151.43,153.39,151.37,153.19,83200.0,151.43,153.39,151.37,153.19,83200.0
2009-05-28 12:00:00,153.21,153.26,151.18,151.35,74400.0,153.21,153.26,151.18,151.35,74400.0
2009-05-28 12:30:00,151.32,151.4,150.12,150.31,143800.0,151.32,151.4,150.12,150.31,143800.0
2009-05-28 13:00:00,150.38,151.65,150.2,150.64,130700.0,150.38,151.65,150.2,150.64,130700.0
2009-05-28 13:30:00,150.61,150.61,149.29,149.58,136000.0,150.61,150.61,149.29,149.58,136000.0
2009-05-28 14:00:00,149.52,149.7,148.87,148.99,171600.0,149.52,149.7,148.87,148.99,171600.0
2009-05-28 14:30:00,149.03,150.25,148.62,149.99,234400.0,149.03,150.25,148.62,149.99,234400.0
2009-05-28 15:00:00,149.91,150.22,149.05,149.68,159100.0,149.91,150.22,149.05,149.68,159100.0
2009-05-28 15:30:00,149.69,151.0,149.13,150.42,316600.0,149.69,151.0,149.13,150.42,316600.0
2009-05-29 09:30:00,150.88,152.15,149.3,151.25,165400.0,150.88,152.15,149.3,151.25,165400.0
2009-05-29 10:00:00,151.19,151.81,150.3,151.41,98500.0,151.19,151.81,150.3,151.41,98500.0
2009-05-29 10:30:00,151.42,151.93,151.3,151.5,103200.0,151.42,151.93,151.3,151.5,103200.0
2009-05-29 11:00:00,151.51,152.35,151.4,151.48,104500.0,151.51,152.35,151.4,151.48,104500.0
2009-05-29 11:30:00,151.56,152.6,151.33,152.51,95700.0,151.56,152.6,151.33,152.51,95700.0
2009-05-29 12:00:00,152.58,153.8,152.54,153.49,83700.0,152.58,153.8,152.54,153.49,83700.0
2009-05-29 12:30:00,153.48,153.61,152.61,152.84,53500.0,153.48,153.61,152.61,152.84,53500.0
2009-05-29 13:00:00,152.87,153.0,152.27,152.44,38900.0,152.87,153.0,152.27,152.44,38900.0
2009-05-29 13:30:00,152.44,153.11,152.44,153.02,40100.0,152.44,153.11,152.44,153.02,40100.0
2009-05-29 14:00:00,153.06,153.06,152.29,152.35,46800.0,153.06,153.06,152.29,152.35,46800.0
2009-05-29 14:30:00,152.38,152.41,151.92,152.16,101400.0,152.38,152.41,151.92,152.16,101400.0
2009-05-29 15:00:00,152.16,152.16,151.4,151.89,122600.0,152.16,152.16,151.4,151.89,122600.0
2009-05-29 15:30:00,151.88,152.69,151.48,152.22,446100.0,151.88,152.69,151.48,152.22,446100.0
2009-06-01 09:30:00,153.88,156.18,153.55,155.58,152900.0,153.88,156.18,153.55,155.58,152900.0
2009-06-01 10:00:00,155.78,157.38,155.66,157.18,143000.0,155.78,157.38,155.66,157.18,143000.0
2009-06-01 10:30:00,157.05,157.3,156.6,156.91,58300.0,157.05,157.3,156.6,156.91,58300.0
2009-06-01 11:00:00,156.94,157.07,156.23,156.38,90300.0,156.94,157.07,156.23,156.38,90300.0
2009-06-01 11:30:00,156.39,156.51,156.02,156.46,53200.0,156.39,156.51,156.02,156.46,53200.0
2009-06-01 12:00:00,156.42,157.15,156.35,157.14,52600.0,156.42,157.15,156.35,157.14,52600.0
2009-06-01 12:30:00,157.15,157.35,156.64,156.66,50200.0,157.15,157.35,156.64,156.66,50200.0
2009-06-01 13:00:00,156.64,156.93,156.46,156.74,41100.0,156.64,156.93,156.46,156.74,41100.0
2009-06-01 13:30:00,156.78,157.84,156.76,157.68,43500.0,156.78,157.84,156.76,157.68,43500.0
2009-06-01 14:00:00,157.81,157.99,157.31,157.66,61800.0,157.81,157.99,157.31,157.66,61800.0
2009-06-01 14:30:00,157.55,157.87,156.75,157.18,66000.0,157.55,157.87,156.75,157.18,66000.0
2009-06-01 15:00:00,157.17,157.26,155.17,156.4,143300.0,157.17,157.26,155.17,156.4,143300.0
2009-06-01 15:30:00,156.4,157.1,156.14,156.81,181200.0,156.4,157.1,156.14,156.81,181200.0
2009-06-02 09:30:00,156.99,158.5,155.27,158.16,118000.0,156.99,158.5,155.27,158.16,118000.0
2009-06-02 10:00:00,158.45,159.15,158.19,158.74,111500.0,158.45,159.15,158.19,158.74,111500.0
2009-06-02 10:30:00,158.74,158.93,157.73,158.04,81200.0,158.74,158.93,157.73,158.04,81200.0
2009-06-02 11:00:00,158.08,158.83,157.6,158.62,61700.0,158.08,158.83,157.6,158.62,61700.0
2009-06-02 11:30:00,158.62,158.7,157.17,157.33,81500.0,158.62,158.7,157.17,157.33,81500.0
2009-06-02 12:00:00,157.43,158.0,157.38,157.51,44700.0,157.43,158.0,157.38,157.51,44700.0
2009-06-02 12:30:00,157.55,158.21,157.44,158.16,38900.0,157.55,158.21,157.44,158.16,38900.0
2009-06-02 13:00:00,158.11,158.29,157.53,158.05,48800.0,158.11,158.29,157.53,158.05,48800.0
2009-06-02 13:30:00,158.13,158.35,157.79,158.11,45100.0,158.13,158.35,157.79,158.11,45100.0
2009-06-02 14:00:00,158.13,159.34,157.9,159.32,68600.0,158.13,159.34,157.9,159.32,68600.0
2009-06-02 14:30:00,159.31,159.43,158.87,158.94,75100.0,159.31,159.43,158.87,158.94,75100.0
2009-06-02 15:00:00,158.95,159.38,158.69,158.79,88100.0,158.95,159.38,158.69,158.79,88100.0
2009-06-02 15:30:00,158.75,159.1,158.0,158.42,165600.0,158.75,159.1,158.0,158.42,165600.0
2009-06-03 09:30:00,157.32,158.17,155.9,156.64,112400.0,157.32,158.17,155.9,156.64,112400.0
2009-06-03 10:00:00,156.63,156.72,155.3,156.12,112100.0,156.63,156.72,155.3,156.12,112100.0
2009-06-03 10:30:00,156.22,157.25,155.79,157.25,63900.0,156.22,157.25,155.79,157.25,63900.0
2009-06-03 11:00:00,157.25,157.88,156.86,157.39,73800.0,157.25,157.88,156.86,157.39,73800.0
2009-06-03 11:30:00,157.36,157.62,156.9,157.34,45500.0,157.36,157.62,156.9,157.34,45500.0
2009-06-03 12:00:00,157.32,157.39,156.36,156.41,32400.0,157.32,157.39,156.36,156.41,32400.0
2009-06-03 12:30:00,156.45,157.12,156.36,156.92,28700.0,156.45,157.12,156.36,156.92,28700.0
2009-06-03 13:00:00,156.92,157.46,156.83,157.12,41200.0,156.92,157.46,156.83,157.12,41200.0
2009-06-03 13:30:00,157.13,157.62,156.87,157.57,44700.0,157.13,157.62,156.87,157.57,44700.0
2009-06-03 14:00:00,157.57,158.45,157.3,158.12,75400.0,157.57,158.45,157.3,158.12,75400.0
2009-06-03 14:30:00,158.12,158.38,157.53,158.25,53400.0,158.12,158.38,157.53,158.25,53400.0
2009-06-03 15:00:00,158.26,158.31,157.55,158.1,61700.0,158.26,158.31,157.55,158.1,61700.0
2009-06-03 15:30:00,158.12,158.89,157.94,158.79,163900.0,158.12,158.89,157.94,158.79,163900.0
2009-06-04 09:30:00,158.38,158.54,156.0,157.1,99700.0,158.38,158.54,156.0,157.1,99700.0
2009-06-04 10:00:00,157.1,157.4,156.12,156.65,104000.0,157.1,157.4,156.12,156.65,104000.0
2009-06-04 10:30:00,156.78,157.45,156.01,156.58,110900.0,156.78,157.45,156.01,156.58,110900.0
2009-06-04 11:00:00,156.66,156.98,156.23,156.27,51000.0,156.66,156.98,156.23,156.27,51000.0
2009-06-04 11:30:00,156.34,156.34,155.5,155.5,54600.0,156.34,156.34,155.5,155.5,54600.0
2009-06-04 12:00:00,155.5,156.25,155.44,156.2,44300.0,155.5,156.25,155.44,156.2,44300.0
2009-06-04 12:30:00,156.18,156.93,156.0,156.93,32900.0,156.18,156.93,156.0,156.93,32900.0
2009-06-04 13:00:00,156.93,157.82,156.77,157.38,38700.0,156.93,157.82,156.77,157.38,38700.0
2009-06-04 13:30:00,157.36,157.66,156.54,156.8,31700.0,157.36,157.66,156.54,156.8,31700.0
2009-06-04 14:00:00,156.8,157.38,156.57,157.34,43300.0,156.8,157.38,156.57,157.34,43300.0
2009-06-04 14:30:00,157.37,158.41,157.05,158.08,116700.0,157.37,158.41,157.05,158.08,116700.0
2009-06-04 15:00:00,158.01,158.15,157.26,157.96,60700.0,158.01,158.15,157.26,157.96,60700.0
2009-06-04 15:30:00,157.94,158.5,157.61,158.22,147800.0,157.94,158.5,157.61,158.22,147800.0
2009-06-05 09:30:00,159.49,159.71,156.97,157.51,227800.0,159.49,159.71,156.97,157.51,227800.0
2009-06-05 10:00:00,157.51,158.54,156.35,157.74,103200.0,157.51,158.54,156.35,157.74,103200.0
2009-06-05 10:30:00,157.73,159.37,157.5,159.37,98500.0,157.73,159.37,157.5,159.37,98500.0
2009-06-05 11:00:00,159.26,159.89,159.15,159.48,69600.0,159.26,159.89,159.15,159.48,69600.0
2009-06-05 11:30:00,159.48,159.91,158.96,159.44,48500.0,159.48,159.91,158.96,159.44,48500.0
2009-06-05 12:00:00,159.43,160.41,159.03,160.22,45500.0,159.43,160.41,159.03,160.22,45500.0
2009-06-05 12:30:00,160.31,160.39,159.51,159.9,23700.0,160.31,160.39,159.51,159.9,23700.0
2009-06-05 13:00:00,159.82,159.82,158.87,159.01,24500.0,159.82,159.82,158.87,159.01,24500.0
2009-06-05 13:30:00,159.05,159.86,158.99,159.2,25700.0,159.05,159.86,158.99,159.2,25700.0
2009-06-05 14:00:00,159.2,159.31,158.32,158.75,44100.0,159.2,159.31,158.32,158.75,44100.0
2009-06-05 14:30:00,158.72,159.18,158.4,158.7,34800.0,158.72,159.18,158.4,158.7,34800.0
2009-06-05 15:00:00,158.58,159.4,158.5,159.17,53500.0,158.58,159.4,158.5,159.17,53500.0
2009-06-05 15:30:00,159.17,160.17,159.07,159.51,191700.0,159.17,160.17,159.07,159.51,191700.0
2009-06-08 09:30:00,158.0,158.65,157.0,157.84,78000.0,158.0,158.65,157.0,157.84,78000.0
2009-06-08 10:00:00,157.76,158.78,157.39,158.31,40800.0,157.76,158.78,157.39,158.31,40800.0
2009-06-08 10:30:00,158.32,159.13,158.28,158.77,33000.0,158.32,159.13,158.28,158.77,33000.0
2009-06-08 11:00:00,158.8,159.03,158.11,158.16,31400.0,158.8,159.03,158.11,158.16,31400.0
2009-06-08 11:30:00,158.16,158.45,157.9,158.3,21600.0,158.16,158.45,157.9,158.3,21600.0
2009-06-08 12:00:00,158.37,158.49,157.74,157.98,35100.0,158.37,158.49,157.74,157.98,35100.0
2009-06-08 12:30:00,157.83,158.42,157.63,158.0,24400.0,157.83,158.42,157.63,158.0,24400.0
2009-06-08 13:00:00,158.07,158.4,157.9,158.08,53700.0,158.07,158.4,157.9,158.08,53700.0
2009-06-08 13:30:00,158.0,158.27,157.66,157.74,21100.0,158.0,158.27,157.66,157.74,21100.0
2009-06-08 14:00:00,157.84,158.08,157.54,157.77,26200.0,157.84,158.08,157.54,157.77,26200.0
2009-06-08 14:30:00,157.79,158.06,157.43,157.52,24700.0,157.79,158.06,157.43,157.52,24700.0
2009-06-08 15:00:00,157.62,158.97,157.54,158.75,36700.0,157.62,158.97,157.54,158.75,36700.0
2009-06-08 15:30:00,158.77,159.54,158.33,158.33,97000.0,158.77,159.54,158.33,158.33,97000.0
2009-06-09 09:30:00,158.53,160.34,158.39,159.81,76200.0,158.53,160.34,158.39,159.81,76200.0
2009-06-09 10:00:00,159.76,161.59,159.7,160.99,121200.0,159.76,161.59,159.7,160.99,121200.0
2009-06-09 10:30:00,160.97,161.4,160.44,161.05,64500.0,160.97,161.4,160.44,161.05,64500.0
2009-06-09 11:00:00,161.03,161.07,159.77,160.04,50500.0,161.03,161.07,159.77,160.04,50500.0
2009-06-09 11:30:00,159.94,160.15,159.75,159.78,47200.0,159.94,160.15,159.75,159.78,47200.0
2009-06-09 12:00:00,159.78,160.88,159.69,160.81,28200.0,159.78,160.88,159.69,160.81,28200.0
2009-06-09 12:30:00,160.85,161.05,160.55,160.76,34700.0,160.85,161.05,160.55,160.76,34700.0
2009-06-09 13:00:00,160.74,161.07,160.43,160.92,20900.0,160.74,161.07,160.43,160.92,20900.0
2009-06-09 13:30:00,160.94,160.94,160.42,160.76,29500.0,160.94,160.94,160.42,160.76,29500.0
2009-06-09 14:00:00,160.66,161.12,160.59,160.78,34700.0,160.66,161.12,160.59,160.78,34700.0
2009-06-09 14:30:00,160.78,160.9,160.17,160.44,39600.0,160.78,160.9,160.17,160.44,39600.0
2009-06-09 15:00:00,160.44,160.89,160.3,160.8,41100.0,160.44,160.89,160.3,160.8,41100.0
2009-06-09 15:30:00,160.8,161.1,160.22,160.37,91200.0,160.8,161.1,160.22,160.37,91200.0
2009-06-10 09:30:00,160.84,161.25,157.23,157.48,160700.0,160.84,161.25,157.23,157.48,160700.0
2009-06-10 10:00:00,157.45,157.93,155.72,157.01,132800.0,157.45,157.93,155.72,157.01,132800.0
2009-06-10 10:30:00,157.03,157.56,156.81,157.37,57000.0,157.03,157.56,156.81,157.37,57000.0
2009-06-10 11:00:00,157.39,157.67,156.94,157.52,42500.0,157.39,157.67,156.94,157.52,42500.0
2009-06-10 11:30:00,157.52,158.05,156.72,156.74,44000.0,157.52,158.05,156.72,156.74,44000.0
2009-06-10 12:00:00,156.79,157.05,156.22,156.3,46800.0,156.79,157.05,156.22,156.3,46800.0
2009-06-10 12:30:00,156.34,156.51,156.04,156.23,41500.0,156.34,156.51,156.04,156.23,41500.0
2009-06-10 13:00:00,156.17,156.53,156.01,156.16,120700.0,156.17,156.53,156.01,156.16,120700.0
2009-06-10 13:30:00,156.23,156.4,155.93,156.13,130600.0,156.23,156.4,155.93,156.13,130600.0
2009-06-10 14:00:00,156.1,156.92,155.82,156.84,63100.0,156.1,156.92,155.82,156.84,63100.0
2009-06-10 14:30:00,156.75,157.77,156.5,157.51,48800.0,156.75,157.77,156.5,157.51,48800.0
2009-06-10 15:00:00,157.6,157.6,156.78,157.46,61500.0,157.6,157.6,156.78,157.46,61500.0
2009-06-10 15:30:00,157.46,158.29,157.37,157.94,133400.0,157.46,158.29,157.37,157.94,133400.0
2009-06-11 09:30:00,158.34,158.89,156.47,156.76,81200.0,158.34,158.89,156.47,156.76,81200.0
2009-06-11 10:00:00,156.73,157.52,156.31,157.0,108100.0,156.73,157.52,156.31,157.0,108100.0
2009-06-11 10:30:00,157.07,157.31,156.17,156.69,168200.0,157.07,157.31,156.17,156.69,168200.0
2009-06-11 11:00:00,156.66,156.72,155.39,155.46,81100.0,156.66,156.72,155.39,155.46,81100.0
2009-06-11 11:30:00,155.42,155.78,154.55,154.93,68500.0,155.42,155.78,154.55,154.93,68500.0
2009-06-11 12:00:00,154.92,155.2,154.54,155.1,41200.0,154.92,155.2,154.54,155.1,41200.0
2009-06-11 12:30:00,155.09,156.31,155.0,156.15,36600.0,155.09,156.31,155.0,156.15,36600.0
2009-06-11 13:00:00,156.17,156.17,154.92,155.66,72200.0,156.17,156.17,154.92,155.66,72200.0
2009-06-11 13:30:00,155.82,155.93,155.05,155.16,45400.0,155.82,155.93,155.05,155.16,45400.0
2009-06-11 14:00:00,155.12,155.26,154.83,155.0,78600.0,155.12,155.26,154.83,155.0,78600.0
2009-06-11 14:30:00,155.0,155.23,154.9,154.93,98700.0,155.0,155.23,154.9,154.93,98700.0
2009-06-11 15:00:00,154.91,155.01,154.47,154.84,107300.0,154.91,155.01,154.47,154.84,107300.0
2009-06-11 15:30:00,154.84,155.04,154.05,154.11,214100.0,154.84,155.04,154.05,154.11,214100.0
2009-06-12 09:30:00,153.55,154.59,152.07,152.25,80100.0,153.55,154.59,152.07,152.25,80100.0
2009-06-12 10:00:00,152.25,152.88,152.0,152.03,82800.0,152.25,152.88,152.0,152.03,82800.0
2009-06-12 10:30:00,152.03,153.11,151.59,151.88,102900.0,152.03,153.11,151.59,151.88,102900.0
2009-06-12 11:00:00,151.85,152.78,151.85,152.46,95900.0,151.85,152.78,151.85,152.46,95900.0
2009-06-12 11:30:00,152.45,153.07,152.11,152.87,30500.0,152.45,153.07,152.11,152.87,30500.0
2009-06-12 12:00:00,152.87,153.21,152.73,153.14,41900.0,152.87,153.21,152.73,153.14,41900.0
2009-06-12 12:30:00,153.12,153.29,152.66,153.24,27400.0,153.12,153.29,152.66,153.24,27400.0
2009-06-12 13:00:00,153.34,153.97,153.33,153.77,31600.0,153.34,153.97,153.33,153.77,31600.0
2009-06-12 13:30:00,153.77,154.8,153.77,154.74,51300.0,153.77,154.8,153.77,154.74,51300.0
2009-06-12 14:00:00,154.75,154.75,154.16,154.38,14000.0,154.75,154.75,154.16,154.38,14000.0
2009-06-12 14:30:00,154.42,155.49,154.42,154.9,37400.0,154.42,155.49,154.42,154.9,37400.0
2009-06-12 15:00:00,154.91,155.84,154.88,155.8,57400.0,154.91,155.84,154.88,155.8,57400.0
2009-06-12 15:30:00,155.81,155.98,155.25,155.51,92500.0,155.81,155.98,155.25,155.51,92500.0
2009-06-15 09:30:00,154.03,154.56,152.52,153.11,91500.0,154.03,154.56,152.52,153.11,91500.0
2009-06-15 10:00:00,153.03,153.94,153.0,153.38,36200.0,153.03,153.94,153.0,153.38,36200.0
2009-06-15 10:30:00,153.43,153.47,152.2,153.2,48400.0,153.43,153.47,152.2,153.2,48400.0
2009-06-15 11:00:00,153.11,153.58,152.78,153.43,69200.0,153.11,153.58,152.78,153.43,69200.0
2009-06-15 11:30:00,153.33,154.07,153.33,153.86,109900.0,153.33,154.07,153.33,153.86,109900.0
2009-06-15 12:00:00,153.91,153.96,153.16,153.46,48500.0,153.91,153.96,153.16,153.46,48500.0
2009-06-15 12:30:00,153.42,154.21,153.39,153.9,25300.0,153.42,154.21,153.39,153.9,25300.0
2009-06-15 13:00:00,153.9,154.09,153.45,153.68,35600.0,153.9,154.09,153.45,153.68,35600.0
2009-06-15 13:30:00,153.68,153.98,153.36,153.74,18900.0,153.68,153.98,153.36,153.74,18900.0
2009-06-15 14:00:00,153.79,154.26,153.71,154.16,33500.0,153.79,154.26,153.71,154.16,33500.0
2009-06-15 14:30:00,154.16,154.57,153.99,154.5,69600.0,154.16,154.57,153.99,154.5,69600.0
2009-06-15 15:00:00,154.62,155.05,154.29,154.83,80300.0,154.62,155.05,154.29,154.83,80300.0
2009-06-15 15:30:00,154.94,155.54,154.75,155.0,129700.0,154.94,155.54,154.75,155.0,129700.0
2009-06-16 09:30:00,154.89,155.12,153.77,154.42,70100.0,154.89,155.12,153.77,154.42,70100.0
2009-06-16 10:00:00,154.35,154.92,153.38,153.4,48400.0,154.35,154.92,153.38,153.4,48400.0
2009-06-16 10:30:00,153.38,153.8,152.94,153.68,77000.0,153.38,153.8,152.94,153.68,77000.0
2009-06-16 11:00:00,153.75,154.5,153.73,154.3,96200.0,153.75,154.5,153.73,154.3,96200.0
2009-06-16 11:30:00,154.3,154.3,153.17,153.17,19400.0,154.3,154.3,153.17,153.17,19400.0
2009-06-16 12:00:00,153.16,153.54,152.83,153.32,29200.0,153.16,153.54,152.83,153.32,29200.0
2009-06-16 12:30:00,153.34,153.34,152.34,152.74,63400.0,153.34,153.34,152.34,152.74,63400.0
2009-06-16 13:00:00,152.74,152.98,152.38,152.54,54000.0,152.74,152.98,152.38,152.54,54000.0
2009-06-16 13:30:00,152.58,152.86,152.21,152.44,42900.0,152.58,152.86,152.21,152.44,42900.0
2009-06-16 14:00:00,152.43,152.81,152.09,152.32,39900.0,152.43,152.81,152.09,152.32,39900.0
2009-06-16 14:30:00,152.3,152.58,152.08,152.5,30300.0,152.3,152.58,152.08,152.5,30300.0
2009-06-16 15:00:00,152.55,153.25,152.26,153.02,58700.0,152.55,153.25,152.26,153.02,58700.0
2009-06-16 15:30:00,153.05,153.55,152.5,152.59,123700.0,153.05,153.55,152.5,152.59,123700.0
2009-06-17 09:30:00,152.61,153.54,151.58,153.18,95700.0,152.61,153.54,151.58,153.18,95700.0
2009-06-17 10:00:00,153.24,154.98,152.91,154.13,168600.0,153.24,154.98,152.91,154.13,168600.0
2009-06-17 10:30:00,154.1,155.0,153.0,154.98,89300.0,154.1,155.0,153.0,154.98,89300.0
2009-06-17 11:00:00,154.87,157.09,154.81,156.83,91700.0,154.87,157.09,154.81,156.83,91700.0
2009-06-17 11:30:00,156.9,156.9,155.8,156.21,87200.0,156.9,156.9,155.8,156.21,87200.0
2009-06-17 12:00:00,156.23,156.59,155.75,156.42,63400.0,156.23,156.59,155.75,156.42,63400.0
2009-06-17 12:30:00,156.4,156.96,156.07,156.11,55900.0,156.4,156.96,156.07,156.11,55900.0
2009-06-17 13:00:00,156.1,156.85,155.91,156.85,26900.0,156.1,156.85,155.91,156.85,26900.0
2009-06-17 13:30:00,156.79,157.77,156.78,157.52,82400.0,156.79,157.77,156.78,157.52,82400.0
2009-06-17 14:00:00,157.46,157.55,156.46,156.93,61700.0,157.46,157.55,156.46,156.93,61700.0
2009-06-17 14:30:00,156.95,157.08,156.03,156.21,50900.0,156.95,157.08,156.03,156.21,50900.0
2009-06-17 15:00:00,156.14,156.57,155.42,155.57,44900.0,156.14,156.57,155.42,155.57,44900.0
2009-06-17 15:30:00,155.43,155.88,155.26,155.39,119000.0,155.43,155.88,155.26,155.39,119000.0
2009-06-18 09:30:00,156.07,157.77,154.63,157.76,114700.0,156.07,157.77,154.63,157.76,114700.0
2009-06-18 10:00:00,157.42,158.17,156.5,157.21,103500.0,157.42,158.17,156.5,157.21,103500.0
2009-06-18 10:30:00,157.13,157.77,156.64,156.92,62200.0,157.13,157.77,156.64,156.92,62200.0
2009-06-18 11:00:00,156.97,157.11,156.53,156.81,82000.0,156.97,157.11,156.53,156.81,82000.0
2009-06-18 11:30:00,156.79,156.83,156.48,156.83,32500.0,156.79,156.83,156.48,156.83,32500.0
2009-06-18 12:00:00,156.88,157.95,156.87,157.9,87800.0,156.88,157.95,156.87,157.9,87800.0
2009-06-18 12:30:00,157.84,158.42,157.83,158.35,32600.0,157.84,158.42,157.83,158.35,32600.0
2009-06-18 13:00:00,158.31,158.5,158.0,158.18,29400.0,158.31,158.5,158.0,158.18,29400.0
2009-06-18 13:30:00,158.25,158.44,157.81,157.89,41400.0,158.25,158.44,157.81,157.89,41400.0
2009-06-18 14:00:00,157.88,157.99,157.29,157.81,37600.0,157.88,157.99,157.29,157.81,37600.0
2009-06-18 14:30:00,157.87,158.1,157.32,158.04,55900.0,157.87,158.1,157.32,158.04,55900.0
2009-06-18 15:00:00,158.05,158.17,157.39,157.61,45600.0,158.05,158.17,157.39,157.61,45600.0
2009-06-18 15:30:00,157.57,157.93,157.14,157.44,121300.0,157.57,157.93,157.14,157.44,121300.0
2009-06-19 09:30:00,158.1,158.1,156.0,156.5,260500.0,158.1,158.1,156.0,156.5,260500.0
2009-06-19 10:00:00,156.51,156.8,155.74,156.71,164800.0,156.51,156.8,155.74,156.71,164800.0
2009-06-19 10:30:00,156.64,157.05,156.53,156.91,135400.0,156.64,157.05,156.53,156.91,135400.0
2009-06-19 11:00:00,156.89,157.1,156.3,156.54,93200.0,156.89,157.1,156.3,156.54,93200.0
2009-06-19 11:30:00,156.54,157.0,156.45,156.99,26400.0,156.54,157.0,156.45,156.99,26400.0
2009-06-19 12:00:00,156.99,157.02,156.42,156.49,35500.0,156.99,157.02,156.42,156.49,35500.0
2009-06-19 12:30:00,156.49,156.56,156.18,156.33,29700.0,156.49,156.56,156.18,156.33,29700.0
2009-06-19 13:00:00,156.26,156.55,156.23,156.53,24800.0,156.26,156.55,156.23,156.53,24800.0
2009-06-19 13:30:00,156.5,156.85,156.3,156.3,23300.0,156.5,156.85,156.3,156.3,23300.0
2009-06-19 14:00:00,156.3,156.5,156.11,156.27,28800.0,156.3,156.5,156.11,156.27,28800.0
2009-06-19 14:30:00,156.22,156.59,156.22,156.54,31600.0,156.22,156.59,156.22,156.54,31600.0
2009-06-19 15:00:00,156.54,156.73,155.87,156.34,77600.0,156.54,156.73,155.87,156.34,77600.0
2009-06-19 15:30:00,156.41,156.43,155.67,155.74,190400.0,156.41,156.43,155.67,155.74,190400.0
2009-06-22 09:30:00,153.87,155.43,153.56,154.56,138200.0,153.87,155.43,153.56,154.56,138200.0
2009-06-22 10:00:00,154.68,156.29,154.58,155.89,110400.0,154.68,156.29,154.58,155.89,110400.0
2009-06-22 10:30:00,155.85,156.15,155.58,156.04,44000.0,155.85,156.15,155.58,156.04,44000.0
2009-06-22 11:00:00,156.0,156.4,155.7,156.01,105000.0,156.0,156.4,155.7,156.01,105000.0
2009-06-22 11:30:00,156.09,156.1,155.65,155.99,67500.0,156.09,156.1,155.65,155.99,67500.0
2009-06-22 12:00:00,156.13,156.2,155.64,156.05,114000.0,156.13,156.2,155.64,156.05,114000.0
2009-06-22 12:30:00,156.03,156.11,155.64,156.0,37800.0,156.03,156.11,155.64,156.0,37800.0
2009-06-22 13:00:00,155.95,156.1,155.8,156.0,50000.0,155.95,156.1,155.8,156.0,50000.0
2009-06-22 13:30:00,156.0,156.15,155.55,155.89,41400.0,156.0,156.15,155.55,155.89,41400.0
2009-06-22 14:00:00,155.79,156.28,155.51,156.02,51100.0,155.79,156.28,155.51,156.02,51100.0
2009-06-22 14:30:00,155.98,156.47,155.87,156.05,71300.0,155.98,156.47,155.87,156.05,71300.0
2009-06-22 15:00:00,156.1,156.19,155.9,156.06,90400.0,156.1,156.19,155.9,156.06,90400.0
2009-06-22 15:30:00,156.09,156.3,155.08,155.16,139900.0,156.09,156.3,155.08,155.16,139900.0
2009-06-23 09:30:00,155.29,155.31,153.56,154.57,72200.0,155.29,155.31,153.56,154.57,72200.0
2009-06-23 10:00:00,154.57,155.44,154.0,154.47,77600.0,154.57,155.44,154.0,154.47,77600.0
2009-06-23 10:30:00,154.52,154.64,153.82,154.64,64300.0,154.52,154.64,153.82,154.64,64300.0
2009-06-23 11:00:00,154.61,155.18,154.38,155.04,43500.0,154.61,155.18,154.38,155.04,43500.0
2009-06-23 11:30:00,155.03,155.15,154.77,154.85,57600.0,155.03,155.15,154.77,154.85,57600.0
2009-06-23 12:00:00,154.89,154.95,154.35,154.71,73400.0,154.89,154.95,154.35,154.71,73400.0
2009-06-23 12:30:00,154.73,155.14,154.71,154.76,102600.0,154.73,155.14,154.71,154.76,102600.0
2009-06-23 13:00:00,154.76,155.15,154.64,154.93,69400.0,154.76,155.15,154.64,154.93,69400.0
2009-06-23 13:30:00,154.88,154.95,154.25,154.25,89700.0,154.88,154.95,154.25,154.25,89700.0
2009-06-23 14:00:00,154.21,155.19,154.06,154.72,45600.0,154.21,155.19,154.06,154.72,45600.0
2009-06-23 14:30:00,154.72,154.73,154.08,154.4,51500.0,154.72,154.73,154.08,154.4,51500.0
2009-06-23 15:00:00,154.33,154.73,154.14,154.65,104000.0,154.33,154.73,154.14,154.65,104000.0
2009-06-23 15:30:00,154.55,154.79,154.18,154.25,126200.0,154.55,154.79,154.18,154.25,126200.0
2009-06-24 09:30:00,153.36,153.67,149.64,149.64,334300.0,153.36,153.67,149.64,149.64,334300.0
2009-06-24 10:00:00,149.64,151.11,149.11,150.37,224000.0,149.64,151.11,149.11,150.37,224000.0
2009-06-24 10:30:00,150.45,150.45,149.3,149.51,113100.0,150.45,150.45,149.3,149.51,113100.0
2009-06-24 11:00:00,149.38,150.0,148.8,149.96,157100.0,149.38,150.0,148.8,149.96,157100.0
2009-06-24 11:30:00,149.98,150.25,149.17,149.55,78000.0,149.98,150.25,149.17,149.55,78000.0
2009-06-24 12:00:00,149.55,149.9,149.39,149.6,43000.0,149.55,149.9,149.39,149.6,43000.0
2009-06-24 12:30:00,149.62,149.62,149.23,149.26,35800.0,149.62,149.62,149.23,149.26,35800.0
2009-06-24 13:00:00,149.29,149.55,149.05,149.14,48300.0,149.29,149.55,149.05,149.14,48300.0
2009-06-24 13:30:00,149.13,149.15,148.95,149.15,67900.0,149.13,149.15,148.95,149.15,67900.0
2009-06-24 14:00:00,149.14,150.19,148.56,149.1,121500.0,149.14,150.19,148.56,149.1,121500.0
2009-06-24 14:30:00,149.1,149.26,148.4,148.63,118400.0,149.1,149.26,148.4,148.63,118400.0
2009-06-24 15:00:00,148.63,149.01,147.44,149.0,226500.0,148.63,149.01,147.44,149.0,226500.0
2009-06-24 15:30:00,149.0,149.66,148.69,148.81,343400.0,149.0,149.66,148.69,148.81,343400.0
2009-06-25 09:30:00,148.87,150.94,148.0,150.58,218500.0,148.87,150.94,148.0,150.58,218500.0
2009-06-25 10:00:00,150.69,151.13,150.23,150.56,149600.0,150.69,151.13,150.23,150.56,149600.0
2009-06-25 10:30:00,150.5,150.91,149.94,150.8,110100.0,150.5,150.91,149.94,150.8,110100.0
2009-06-25 11:00:00,150.77,151.44,150.53,151.33,70600.0,150.77,151.44,150.53,151.33,70600.0
2009-06-25 11:30:00,151.32,151.78,151.0,151.7,69800.0,151.32,151.78,151.0,151.7,69800.0
2009-06-25 12:00:00,151.66,151.68,151.32,151.6,86500.0,151.66,151.68,151.32,151.6,86500.0
2009-06-25 12:30:00,151.6,151.67,150.25,150.33,154900.0,151.6,151.67,150.25,150.33,154900.0
2009-06-25 13:00:00,150.3,151.55,150.08,151.31,102500.0,150.3,151.55,150.08,151.31,102500.0
2009-06-25 13:30:00,151.33,151.49,151.2,151.45,51900.0,151.33,151.49,151.2,151.45,51900.0
2009-06-25 14:00:00,151.45,151.45,150.53,150.71,50300.0,151.45,151.45,150.53,150.71,50300.0
2009-06-25 14:30:00,150.79,151.33,150.34,151.19,76000.0,150.79,151.33,150.34,151.19,76000.0
2009-06-25 15:00:00,151.2,152.08,151.09,151.95,101300.0,151.2,152.08,151.09,151.95,101300.0
2009-06-25 15:30:00,151.94,152.05,151.23,151.98,124900.0,151.94,152.05,151.23,151.98,124900.0
2009-06-26 09:30:00,152.04,152.05,150.93,151.02,111800.0,152.04,152.05,150.93,151.02,111800.0
2009-06-26 10:00:00,151.07,151.48,150.42,150.43,74900.0,151.07,151.48,150.42,150.43,74900.0
2009-06-26 10:30:00,150.52,150.75,150.09,150.09,78300.0,150.52,150.75,150.09,150.09,78300.0
2009-06-26 11:00:00,150.0,150.5,149.3,149.62,88400.0,150.0,150.5,149.3,149.62,88400.0
2009-06-26 11:30:00,149.62,150.06,149.24,149.84,57500.0,149.62,150.06,149.24,149.84,57500.0
2009-06-26 12:00:00,149.83,150.36,149.77,150.08,71100.0,149.83,150.36,149.77,150.08,71100.0
2009-06-26 12:30:00,150.12,150.6,149.96,150.3,51200.0,150.12,150.6,149.96,150.3,51200.0
2009-06-26 13:00:00,150.33,150.5,150.18,150.38,32400.0,150.33,150.5,150.18,150.38,32400.0
2009-06-26 13:30:00,150.36,150.55,150.25,150.26,29900.0,150.36,150.55,150.25,150.26,29900.0
2009-06-26 14:00:00,150.27,150.3,149.56,149.56,44600.0,150.27,150.3,149.56,149.56,44600.0
2009-06-26 14:30:00,149.62,149.83,149.33,149.54,71200.0,149.62,149.83,149.33,149.54,71200.0
2009-06-26 15:00:00,149.61,149.95,149.5,149.57,89000.0,149.61,149.95,149.5,149.57,89000.0
2009-06-26 15:30:00,149.61,150.29,149.2,149.21,261700.0,149.61,150.29,149.2,149.21,261700.0
2009-06-29 09:30:00,151.15,151.8,148.32,149.69,107100.0,151.15,151.8,148.32,149.69,107100.0
2009-06-29 10:00:00,149.62,151.31,149.24,151.24,91000.0,149.62,151.31,149.24,151.24,91000.0
2009-06-29 10:30:00,151.38,151.88,151.12,151.81,48500.0,151.38,151.88,151.12,151.81,48500.0
2009-06-29 11:00:00,151.76,152.45,151.61,152.45,56300.0,151.76,152.45,151.61,152.45,56300.0
2009-06-29 11:30:00,152.39,152.63,151.75,151.97,51800.0,152.39,152.63,151.75,151.97,51800.0
2009-06-29 12:00:00,151.96,152.31,151.84,152.22,43300.0,151.96,152.31,151.84,152.22,43300.0
2009-06-29 12:30:00,152.17,152.62,152.17,152.51,48900.0,152.17,152.62,152.17,152.51,48900.0
2009-06-29 13:00:00,152.51,152.59,152.26,152.34,100300.0,152.51,152.59,152.26,152.34,100300.0
2009-06-29 13:30:00,152.3,152.49,151.84,152.48,41900.0,152.3,152.49,151.84,152.48,41900.0
2009-06-29 14:00:00,152.49,152.49,151.91,151.91,43300.0,152.49,152.49,151.91,151.91,43300.0
2009-06-29 14:30:00,151.96,152.1,151.74,151.99,45000.0,151.96,152.1,151.74,151.99,45000.0
2009-06-29 15:00:00,151.96,152.12,151.79,152.01,48000.0,151.96,152.12,151.79,152.01,48000.0
2009-06-29 15:30:00,152.03,152.39,151.41,151.85,140700.0,152.03,152.39,151.41,151.85,140700.0
2009-06-30 09:30:00,151.21,152.96,150.86,152.58,73300.0,151.21,152.96,150.86,152.58,73300.0
2009-06-30 10:00:00,152.48,152.54,150.41,150.84,100500.0,152.48,152.54,150.41,150.84,100500.0
2009-06-30 10:30:00,150.82,152.26,150.61,152.23,76800.0,150.82,152.26,150.61,152.23,76800.0
2009-06-30 11:00:00,152.22,152.24,151.16,151.21,40500.0,152.22,152.24,151.16,151.21,40500.0
2009-06-30 11:30:00,151.21,151.51,150.76,151.18,45600.0,151.21,151.51,150.76,151.18,45600.0
2009-06-30 12:00:00,151.23,151.54,150.9,151.18,29300.0,151.23,151.54,150.9,151.18,29300.0
2009-06-30 12:30:00,151.17,151.17,150.61,150.95,35300.0,151.17,151.17,150.61,150.95,35300.0
2009-06-30 13:00:00,151.0,151.57,150.9,151.45,26700.0,151.0,151.57,150.9,151.45,26700.0
2009-06-30 13:30:00,151.46,151.51,150.95,151.08,26300.0,151.46,151.51,150.95,151.08,26300.0
2009-06-30 14:00:00,151.1,151.75,150.89,151.75,30500.0,151.1,151.75,150.89,151.75,30500.0
2009-06-30 14:30:00,151.75,152.41,151.64,151.94,69700.0,151.75,152.41,151.64,151.94,69700.0
2009-06-30 15:00:00,151.98,152.37,151.83,152.01,74300.0,151.98,152.37,151.83,152.01,74300.0
2009-06-30 15:30:00,152.1,152.2,151.07,151.34,197100.0,152.1,152.2,151.07,151.34,197100.0
2009-07-01 09:30:00,153.58,153.58,150.58,152.23,95200.0,153.58,153.58,150.58,152.23,95200.0
2009-07-01 10:00:00,152.33,153.19,151.52,152.96,76100.0,152.33,153.19,151.52,152.96,76100.0
2009-07-01 10:30:00,153.1,153.56,152.96,153.29,61500.0,153.1,153.56,152.96,153.29,61500.0
2009-07-01 11:00:00,153.37,153.37,153.0,153.07,43600.0,153.37,153.37,153.0,153.07,43600.0
2009-07-01 11:30:00,153.07,153.27,152.93,153.04,46300.0,153.07,153.27,152.93,153.04,46300.0
2009-07-01 12:00:00,153.05,153.52,152.93,153.34,51300.0,153.05,153.52,152.93,153.34,51300.0
2009-07-01 12:30:00,153.35,153.51,153.15,153.15,29700.0,153.35,153.51,153.15,153.15,29700.0
2009-07-01 13:00:00,153.15,153.43,153.0,153.43,39500.0,153.15,153.43,153.0,153.43,39500.0
2009-07-01 13:30:00,153.41,153.66,152.86,153.12,38200.0,153.41,153.66,152.86,153.12,38200.0
2009-07-01 14:00:00,153.12,153.36,152.74,152.84,76800.0,153.12,153.36,152.74,152.84,76800.0
2009-07-01 14:30:00,152.92,153.29,152.77,152.84,54100.0,152.92,153.29,152.77,152.84,54100.0
2009-07-01 15:00:00,152.84,153.15,152.79,152.89,76900.0,152.84,153.15,152.79,152.89,76900.0
2009-07-01 15:30:00,152.96,153.19,152.58,152.85,124600.0,152.96,153.19,152.58,152.85,124600.0
2009-07-02 09:30:00,153.04,153.95,151.76,152.34,111800.0,153.04,153.95,151.76,152.34,111800.0
2009-07-02 10:00:00,152.34,152.45,151.84,152.04,73500.0,152.34,152.45,151.84,152.04,73500.0
2009-07-02 10:30:00,151.9,152.14,151.52,151.64,45800.0,151.9,152.14,151.52,151.64,45800.0
2009-07-02 11:00:00,151.58,151.97,151.57,151.89,32500.0,151.58,151.97,151.57,151.89,32500.0
2009-07-02 11:30:00,151.93,152.08,151.77,152.06,26000.0,151.93,152.08,151.77,152.06,26000.0
2009-07-02 12:00:00,152.1,152.21,151.76,151.92,56300.0,152.1,152.21,151.76,151.92,56300.0
2009-07-02 12:30:00,151.99,152.02,151.57,151.61,33900.0,151.99,152.02,151.57,151.61,33900.0
2009-07-02 13:00:00,151.63,151.94,151.63,151.77,25700.0,151.63,151.94,151.63,151.77,25700.0
2009-07-02 13:30:00,151.74,151.83,151.47,151.64,24300.0,151.74,151.83,151.47,151.64,24300.0
2009-07-02 14:00:00,151.66,152.13,151.65,152.02,30400.0,151.66,152.13,151.65,152.02,30400.0
2009-07-02 14:30:00,152.01,152.66,151.95,152.56,50200.0,152.01,152.66,151.95,152.56,50200.0
2009-07-02 15:00:00,152.57,152.68,151.71,151.78,55400.0,152.57,152.68,151.71,151.78,55400.0
2009-07-02 15:30:00,151.73,151.81,150.59,150.84,93200.0,151.73,151.81,150.59,150.84,93200.0
2009-07-06 09:30:00,149.94,153.28,148.72,151.96,172800.0,149.94,153.28,148.72,151.96,172800.0
2009-07-06 10:00:00,151.86,152.24,150.62,151.29,73500.0,151.86,152.24,150.62,151.29,73500.0
2009-07-06 10:30:00,151.21,151.93,150.79,151.87,40500.0,151.21,151.93,150.79,151.87,40500.0
2009-07-06 11:00:00,151.78,152.6,151.34,152.5,52000.0,151.78,152.6,151.34,152.5,52000.0
2009-07-06 11:30:00,152.53,153.01,152.3,152.49,47200.0,152.53,153.01,152.3,152.49,47200.0
2009-07-06 12:00:00,152.49,152.7,152.23,152.62,19600.0,152.49,152.7,152.23,152.62,19600.0
2009-07-06 12:30:00,152.64,152.68,152.18,152.48,17100.0,152.64,152.68,152.18,152.48,17100.0
2009-07-06 13:00:00,152.48,153.47,152.48,153.42,40400.0,152.48,153.47,152.48,153.42,40400.0
2009-07-06 13:30:00,153.42,153.42,152.95,153.02,47300.0,153.42,153.42,152.95,153.02,47300.0
2009-07-06 14:00:00,153.07,153.3,152.61,152.93,39200.0,153.07,153.3,152.61,152.93,39200.0
2009-07-06 14:30:00,152.95,153.01,152.4,152.75,58400.0,152.95,153.01,152.4,152.75,58400.0
2009-07-06 15:00:00,152.76,153.29,152.67,153.13,58800.0,152.76,153.29,152.67,153.13,58800.0
2009-07-06 15:30:00,153.09,153.37,152.47,153.15,103200.0,153.09,153.37,152.47,153.15,103200.0
2009-07-07 09:30:00,151.65,151.65,150.05,151.16,139100.0,151.65,151.65,150.05,151.16,139100.0
2009-07-07 10:00:00,151.16,151.51,150.25,150.55,65500.0,151.16,151.51,150.25,150.55,65500.0
2009-07-07 10:30:00,150.64,150.89,150.46,150.67,52700.0,150.64,150.89,150.46,150.67,52700.0
2009-07-07 11:00:00,150.65,151.42,150.5,150.88,45000.0,150.65,151.42,150.5,150.88,45000.0
2009-07-07 11:30:00,150.89,151.79,150.85,151.78,37100.0,150.89,151.79,150.85,151.78,37100.0
2009-07-07 12:00:00,151.78,151.78,151.04,151.45,38500.0,151.78,151.78,151.04,151.45,38500.0
2009-07-07 12:30:00,151.46,151.5,150.85,151.22,11800.0,151.46,151.5,150.85,151.22,11800.0
2009-07-07 13:00:00,151.22,151.62,151.09,151.56,35500.0,151.22,151.62,151.09,151.56,35500.0
2009-07-07 13:30:00,151.63,151.73,151.19,151.47,23400.0,151.63,151.73,151.19,151.47,23400.0
2009-07-07 14:00:00,151.49,151.86,151.13,151.86,37600.0,151.49,151.86,151.13,151.86,37600.0
2009-07-07 14:30:00,151.86,152.07,151.22,151.3,53200.0,151.86,152.07,151.22,151.3,53200.0
2009-07-07 15:00:00,151.26,151.51,151.0,151.45,71000.0,151.26,151.51,151.0,151.45,71000.0
2009-07-07 15:30:00,151.41,151.48,150.41,150.65,125000.0,151.41,151.48,150.41,150.65,125000.0
2009-07-08 09:30:00,151.82,152.93,151.44,152.74,129600.0,151.82,152.93,151.44,152.74,129600.0
2009-07-08 10:00:00,152.83,153.38,152.42,152.57,81200.0,152.83,153.38,152.42,152.57,81200.0
2009-07-08 10:30:00,152.57,152.62,152.13,152.42,40400.0,152.57,152.62,152.13,152.42,40400.0
2009-07-08 11:00:00,152.42,152.57,152.2,152.32,46400.0,152.42,152.57,152.2,152.32,46400.0
2009-07-08 11:30:00,152.34,152.74,152.25,152.6,38900.0,152.34,152.74,152.25,152.6,38900.0
2009-07-08 12:00:00,152.61,152.85,152.23,152.63,51300.0,152.61,152.85,152.23,152.63,51300.0
2009-07-08 12:30:00,152.67,152.85,152.65,152.69,33600.0,152.67,152.85,152.65,152.69,33600.0
2009-07-08 13:00:00,152.66,154.1,152.66,154.1,70600.0,152.66,154.1,152.66,154.1,70600.0
2009-07-08 13:30:00,154.05,154.43,153.78,154.43,47300.0,154.05,154.43,153.78,154.43,47300.0
2009-07-08 14:00:00,154.36,154.55,153.89,154.17,58400.0,154.36,154.55,153.89,154.17,58400.0
2009-07-08 14:30:00,154.19,154.37,153.79,154.3,66400.0,154.19,154.37,153.79,154.3,66400.0
2009-07-08 15:00:00,154.34,155.0,154.07,154.72,124700.0,154.34,155.0,154.07,154.72,124700.0
2009-07-08 15:30:00,154.69,155.74,154.69,155.37,204700.0,154.69,155.74,154.69,155.37,204700.0
2009-07-09 09:30:00,155.05,156.62,154.33,155.63,123600.0,155.05,156.62,154.33,155.63,123600.0
2009-07-09 10:00:00,155.6,156.3,155.41,155.97,122800.0,155.6,156.3,155.41,155.97,122800.0
2009-07-09 10:30:00,155.96,156.13,155.4,155.59,57900.0,155.96,156.13,155.4,155.59,57900.0
2009-07-09 11:00:00,155.6,155.6,154.72,155.2,52900.0,155.6,155.6,154.72,155.2,52900.0
2009-07-09 11:30:00,155.2,155.42,154.82,155.18,31900.0,155.2,155.42,154.82,155.18,31900.0
2009-07-09 12:00:00,155.18,155.2,154.53,154.56,39000.0,155.18,155.2,154.53,154.56,39000.0
2009-07-09 12:30:00,154.58,154.7,154.36,154.61,78500.0,154.58,154.7,154.36,154.61,78500.0
2009-07-09 13:00:00,154.62,154.76,154.05,154.59,31800.0,154.62,154.76,154.05,154.59,31800.0
2009-07-09 13:30:00,154.66,154.77,154.25,154.47,55700.0,154.66,154.77,154.25,154.47,55700.0
2009-07-09 14:00:00,154.56,155.5,154.44,155.4,56900.0,154.56,155.5,154.44,155.4,56900.0
2009-07-09 14:30:00,155.44,155.54,155.18,155.3,111200.0,155.44,155.54,155.18,155.3,111200.0
2009-07-09 15:00:00,155.3,155.3,154.66,154.88,76600.0,155.3,155.3,154.66,154.88,76600.0
2009-07-09 15:30:00,154.85,155.64,154.72,155.2,101900.0,154.85,155.64,154.72,155.2,101900.0
2009-07-10 09:30:00,154.57,156.54,154.4,155.12,117100.0,154.57,156.54,154.4,155.12,117100.0
2009-07-10 10:00:00,155.03,155.59,154.48,154.88,48800.0,155.03,155.59,154.48,154.88,48800.0
2009-07-10 10:30:00,154.93,154.94,154.4,154.72,24700.0,154.93,154.94,154.4,154.72,24700.0
2009-07-10 11:00:00,154.51,154.56,153.53,153.55,23000.0,154.51,154.56,153.53,153.55,23000.0
2009-07-10 11:30:00,153.51,154.49,153.5,154.31,20500.0,153.51,154.49,153.5,154.31,20500.0
2009-07-10 12:00:00,154.34,154.61,153.75,153.94,16500.0,154.34,154.61,153.75,153.94,16500.0
2009-07-10 12:30:00,153.87,154.51,153.75,153.85,19000.0,153.87,154.51,153.75,153.85,19000.0
2009-07-10 13:00:00,153.85,154.13,153.59,153.71,15100.0,153.85,154.13,153.59,153.71,15100.0
2009-07-10 13:30:00,153.71,154.08,153.67,153.75,13900.0,153.71,154.08,153.67,153.75,13900.0
2009-07-10 14:00:00,153.66,153.69,153.02,153.25,47400.0,153.66,153.69,153.02,153.25,47400.0
2009-07-10 14:30:00,153.4,153.82,153.2,153.26,86700.0,153.4,153.82,153.2,153.26,86700.0
2009-07-10 15:00:00,153.28,153.86,153.24,153.47,40500.0,153.28,153.86,153.24,153.47,40500.0
2009-07-10 15:30:00,153.47,154.08,153.35,153.78,91700.0,153.47,154.08,153.35,153.78,91700.0
2009-07-13 09:30:00,153.81,154.12,151.93,152.39,84200.0,153.81,154.12,151.93,152.39,84200.0
2009-07-13 10:00:00,152.59,153.9,151.71,153.86,88400.0,152.59,153.9,151.71,153.86,88400.0
2009-07-13 10:30:00,153.89,154.93,153.75,154.54,95400.0,153.89,154.93,153.75,154.54,95400.0
2009-07-13 11:00:00,154.59,154.71,153.55,153.77,63800.0,154.59,154.71,153.55,153.77,63800.0
2009-07-13 11:30:00,153.87,155.39,153.86,155.37,43200.0,153.87,155.39,153.86,155.37,43200.0
2009-07-13 12:00:00,155.44,155.83,155.13,155.83,68400.0,155.44,155.83,155.13,155.83,68400.0
2009-07-13 12:30:00,155.79,155.9,155.26,155.44,49200.0,155.79,155.9,155.26,155.44,49200.0
2009-07-13 13:00:00,155.49,156.18,155.44,156.1,17800.0,155.49,156.18,155.44,156.1,17800.0
2009-07-13 13:30:00,156.01,156.01,155.25,155.4,42800.0,156.01,156.01,155.25,155.4,42800.0
2009-07-13 14:00:00,155.52,156.35,155.46,156.05,52000.0,155.52,156.35,155.46,156.05,52000.0
2009-07-13 14:30:00,156.07,156.18,155.24,155.39,64300.0,156.07,156.18,155.24,155.39,64300.0
2009-07-13 15:00:00,155.39,155.72,155.18,155.18,46400.0,155.39,155.72,155.18,155.18,46400.0
2009-07-13 15:30:00,155.16,156.04,155.12,155.82,84200.0,155.16,156.04,155.12,155.82,84200.0
2009-07-14 09:30:00,156.27,156.27,154.63,154.83,78800.0,156.27,156.27,154.63,154.83,78800.0
2009-07-14 10:00:00,154.85,155.88,154.72,155.59,36200.0,154.85,155.88,154.72,155.59,36200.0
2009-07-14 10:30:00,155.51,155.65,154.84,154.92,67200.0,155.51,155.65,154.84,154.92,67200.0
2009-07-14 11:00:00,154.93,155.91,154.8,155.83,80200.0,154.93,155.91,154.8,155.83,80200.0
2009-07-14 11:30:00,155.78,156.27,155.72,156.17,85400.0,155.78,156.27,155.72,156.17,85400.0
2009-07-14 12:00:00,156.17,156.7,156.09,156.34,27000.0,156.17,156.7,156.09,156.34,27000.0
2009-07-14 12:30:00,156.32,157.24,156.26,157.23,48100.0,156.32,157.24,156.26,157.23,48100.0
2009-07-14 13:00:00,157.21,157.74,157.17,157.66,47200.0,157.21,157.74,157.17,157.66,47200.0
2009-07-14 13:30:00,157.66,158.1,157.36,158.07,58700.0,157.66,158.1,157.36,158.07,58700.0
2009-07-14 14:00:00,158.09,158.3,157.74,158.27,60700.0,158.09,158.3,157.74,158.27,60700.0
2009-07-14 14:30:00,158.25,159.69,158.17,159.63,122200.0,158.25,159.69,158.17,159.63,122200.0
2009-07-14 15:00:00,159.57,159.63,158.64,158.71,84700.0,159.57,159.63,158.64,158.71,84700.0
2009-07-14 15:30:00,158.71,159.03,158.5,158.85,134400.0,158.71,159.03,158.5,158.85,134400.0
2009-07-15 09:30:00,159.7,160.8,158.58,159.9,119400.0,159.7,160.8,158.58,159.9,119400.0
2009-07-15 10:00:00,159.79,159.96,158.75,158.85,60200.0,159.79,159.96,158.75,158.85,60200.0
2009-07-15 10:30:00,158.99,158.99,158.51,158.88,25300.0,158.99,158.99,158.51,158.88,25300.0
2009-07-15 11:00:00,158.85,159.55,158.84,159.15,53700.0,158.85,159.55,158.84,159.15,53700.0
2009-07-15 11:30:00,159.09,159.22,158.74,158.85,65500.0,159.09,159.22,158.74,158.85,65500.0
2009-07-15 12:00:00,158.85,158.9,158.59,158.76,65800.0,158.85,158.9,158.59,158.76,65800.0
2009-07-15 12:30:00,158.77,158.92,158.25,158.29,28600.0,158.77,158.92,158.25,158.29,28600.0
2009-07-15 13:00:00,158.36,158.57,157.95,158.57,39200.0,158.36,158.57,157.95,158.57,39200.0
2009-07-15 13:30:00,158.57,158.75,158.12,158.23,42900.0,158.57,158.75,158.12,158.23,42900.0
2009-07-15 14:00:00,158.19,158.24,157.89,158.01,64400.0,158.19,158.24,157.89,158.01,64400.0
2009-07-15 14:30:00,158.01,158.25,157.88,158.0,89200.0,158.01,158.25,157.88,158.0,89200.0
2009-07-15 15:00:00,158.0,158.22,157.83,158.0,100000.0,158.0,158.22,157.83,158.0,100000.0
2009-07-15 15:30:00,158.0,158.19,157.88,157.95,264500.0,158.0,158.19,157.88,157.95,264500.0
2009-07-16 09:30:00,158.1,158.5,157.2,157.6,106600.0,158.1,158.5,157.2,157.6,106600.0
2009-07-16 10:00:00,157.4,157.9,157.01,157.85,72800.0,157.4,157.9,157.01,157.85,72800.0
2009-07-16 10:30:00,157.85,157.98,157.7,157.7,43500.0,157.85,157.98,157.7,157.7,43500.0
2009-07-16 11:00:00,157.81,157.87,157.63,157.68,28800.0,157.81,157.87,157.63,157.68,28800.0
2009-07-16 11:30:00,157.68,157.98,157.51,157.85,65200.0,157.68,157.98,157.51,157.85,65200.0
2009-07-16 12:00:00,157.85,157.85,157.56,157.7,32600.0,157.85,157.85,157.56,157.7,32600.0
2009-07-16 12:30:00,157.77,157.79,157.54,157.65,18300.0,157.77,157.79,157.54,157.65,18300.0
2009-07-16 13:00:00,157.69,157.85,157.63,157.77,16900.0,157.69,157.85,157.63,157.77,16900.0
2009-07-16 13:30:00,157.81,158.0,157.71,157.94,34900.0,157.81,158.0,157.71,157.94,34900.0
2009-07-16 14:00:00,157.93,158.03,157.77,157.8,67200.0,157.93,158.03,157.77,157.8,67200.0
2009-07-16 14:30:00,157.76,158.09,157.75,157.86,95900.0,157.76,158.09,157.75,157.86,95900.0
2009-07-16 15:00:00,157.86,157.94,157.71,157.86,111900.0,157.86,157.94,157.71,157.86,111900.0
2009-07-16 15:30:00,157.85,158.0,157.7,157.7,239300.0,157.85,158.0,157.7,157.7,239300.0
2009-07-17 09:30:00,157.68,157.85,156.18,156.91,143400.0,157.68,157.85,156.18,156.91,143400.0
2009-07-17 10:00:00,156.72,157.37,156.7,157.2,47300.0,156.72,157.37,156.7,157.2,47300.0
2009-07-17 10:30:00,157.25,157.67,157.08,157.31,66300.0,157.25,157.67,157.08,157.31,66300.0
2009-07-17 11:00:00,157.36,157.53,157.08,157.5,56900.0,157.36,157.53,157.08,157.5,56900.0
2009-07-17 11:30:00,157.5,157.5,157.28,157.32,46900.0,157.5,157.5,157.28,157.32,46900.0
2009-07-17 12:00:00,157.33,157.39,157.08,157.18,49200.0,157.33,157.39,157.08,157.18,49200.0
2009-07-17 12:30:00,157.18,157.45,157.12,157.32,52600.0,157.18,157.45,157.12,157.32,52600.0
2009-07-17 13:00:00,157.29,157.36,157.22,157.29,34700.0,157.29,157.36,157.22,157.29,34700.0
2009-07-17 13:30:00,157.27,157.37,157.12,157.13,43700.0,157.27,157.37,157.12,157.13,43700.0
2009-07-17 14:00:00,157.07,157.94,156.74,156.9,205100.0,157.07,157.94,156.74,156.9,205100.0
2009-07-17 14:30:00,156.9,157.2,156.87,157.14,67500.0,156.9,157.2,156.87,157.14,67500.0
2009-07-17 15:00:00,157.13,157.32,156.92,157.04,68700.0,157.13,157.32,156.92,157.04,68700.0
2009-07-17 15:30:00,157.04,157.21,156.84,157.0,310900.0,157.04,157.21,156.84,157.0,310900.0
2009-07-20 09:30:00,155.75,156.09,155.02,155.47,92200.0,155.75,156.09,155.02,155.47,92200.0
2009-07-20 10:00:00,155.59,156.44,155.1,155.27,59400.0,155.59,156.44,155.1,155.27,59400.0
2009-07-20 10:30:00,155.28,155.43,154.66,155.21,52600.0,155.28,155.43,154.66,155.21,52600.0
2009-07-20 11:00:00,155.24,155.38,154.93,155.38,43100.0,155.24,155.38,154.93,155.38,43100.0
2009-07-20 11:30:00,155.33,155.43,154.38,155.01,57500.0,155.33,155.43,154.38,155.01,57500.0
2009-07-20 12:00:00,155.1,156.13,155.1,156.07,55900.0,155.1,156.13,155.1,156.07,55900.0
2009-07-20 12:30:00,156.07,156.54,155.71,156.17,52100.0,156.07,156.54,155.71,156.17,52100.0
2009-07-20 13:00:00,156.16,156.25,155.51,155.72,42600.0,156.16,156.25,155.51,155.72,42600.0
2009-07-20 13:30:00,155.71,155.99,155.29,155.63,48400.0,155.71,155.99,155.29,155.63,48400.0
2009-07-20 14:00:00,155.62,156.1,155.54,155.69,51700.0,155.62,156.1,155.54,155.69,51700.0
2009-07-20 14:30:00,155.67,156.04,155.62,155.99,31200.0,155.67,156.04,155.62,155.99,31200.0
2009-07-20 15:00:00,155.96,156.68,155.89,156.37,54900.0,155.96,156.68,155.89,156.37,54900.0
2009-07-20 15:30:00,156.34,156.7,156.0,156.57,93200.0,156.34,156.7,156.0,156.57,93200.0
2009-07-21 09:30:00,156.52,156.52,153.5,154.62,181200.0,156.52,156.52,153.5,154.62,181200.0
2009-07-21 10:00:00,154.62,154.64,153.24,153.6,98600.0,154.62,154.64,153.24,153.6,98600.0
2009-07-21 10:30:00,153.7,154.24,153.54,154.15,41600.0,153.7,154.24,153.54,154.15,41600.0
2009-07-21 11:00:00,154.15,154.47,154.1,154.24,35600.0,154.15,154.47,154.1,154.24,35600.0
2009-07-21 11:30:00,154.22,154.22,153.01,153.01,64600.0,154.22,154.22,153.01,153.01,64600.0
2009-07-21 12:00:00,153.12,153.19,152.42,152.5,64300.0,153.12,153.19,152.42,152.5,64300.0
2009-07-21 12:30:00,152.49,152.9,152.37,152.49,55800.0,152.49,152.9,152.37,152.49,55800.0
2009-07-21 13:00:00,152.52,153.15,152.33,153.12,43200.0,152.52,153.15,152.33,153.12,43200.0
2009-07-21 13:30:00,153.12,153.86,153.05,153.86,67200.0,153.12,153.86,153.05,153.86,67200.0
2009-07-21 14:00:00,153.83,154.03,153.81,153.89,33400.0,153.83,154.03,153.81,153.89,33400.0
2009-07-21 14:30:00,153.86,154.69,153.74,154.62,71600.0,153.86,154.69,153.74,154.62,71600.0
2009-07-21 15:00:00,154.64,155.31,154.56,155.24,75400.0,154.64,155.31,154.56,155.24,75400.0
2009-07-21 15:30:00,155.27,155.96,155.24,155.85,137600.0,155.27,155.96,155.24,155.85,137600.0
2009-07-22 09:30:00,154.93,157.76,154.93,157.28,112200.0,154.93,157.76,154.93,157.28,112200.0
2009-07-22 10:00:00,157.3,157.48,156.3,156.49,69400.0,157.3,157.48,156.3,156.49,69400.0
2009-07-22 10:30:00,156.5,156.57,155.73,155.98,67800.0,156.5,156.57,155.73,155.98,67800.0
2009-07-22 11:00:00,155.99,156.84,155.95,156.64,591100.0,155.99,156.84,155.95,156.64,591100.0
2009-07-22 11:30:00,156.65,157.14,156.65,156.88,48700.0,156.65,157.14,156.65,156.88,48700.0
2009-07-22 12:00:00,156.92,157.17,156.73,157.04,21700.0,156.92,157.17,156.73,157.04,21700.0
2009-07-22 12:30:00,157.06,157.67,157.0,157.58,51500.0,157.06,157.67,157.0,157.58,51500.0
2009-07-22 13:00:00,157.61,157.75,157.51,157.55,37600.0,157.61,157.75,157.51,157.55,37600.0
2009-07-22 13:30:00,157.6,157.6,156.91,157.06,34500.0,157.6,157.6,156.91,157.06,34500.0
2009-07-22 14:00:00,157.09,157.19,156.76,157.02,59200.0,157.09,157.19,156.76,157.02,59200.0
2009-07-22 14:30:00,156.95,157.29,156.87,157.23,30800.0,156.95,157.29,156.87,157.23,30800.0
2009-07-22 15:00:00,157.31,157.56,156.99,157.09,58200.0,157.31,157.56,156.99,157.09,58200.0
2009-07-22 15:30:00,157.11,157.39,156.82,157.0,117700.0,157.11,157.39,156.82,157.0,117700.0
2009-07-23 09:30:00,156.86,157.19,155.2,156.03,139700.0,156.86,157.19,155.2,156.03,139700.0
2009-07-23 10:00:00,156.03,157.2,156.0,156.63,127000.0,156.03,157.2,156.0,156.63,127000.0
2009-07-23 10:30:00,156.51,157.0,156.48,157.0,69100.0,156.51,157.0,156.48,157.0,69100.0
2009-07-23 11:00:00,156.98,157.5,156.91,157.44,98700.0,156.98,157.5,156.91,157.44,98700.0
2009-07-23 11:30:00,157.47,157.5,157.2,157.49,100600.0,157.47,157.5,157.2,157.49,100600.0
2009-07-23 12:00:00,157.44,157.55,157.24,157.37,71900.0,157.44,157.55,157.24,157.37,71900.0
2009-07-23 12:30:00,157.35,157.5,157.33,157.49,36800.0,157.35,157.5,157.33,157.49,36800.0
2009-07-23 13:00:00,157.49,157.55,157.42,157.51,39800.0,157.49,157.55,157.42,157.51,39800.0
2009-07-23 13:30:00,157.52,157.85,156.95,156.99,119500.0,157.52,157.85,156.95,156.99,119500.0
2009-07-23 14:00:00,157.01,157.66,156.79,157.62,60400.0,157.01,157.66,156.79,157.62,60400.0
2009-07-23 14:30:00,157.63,157.65,157.18,157.23,40100.0,157.63,157.65,157.18,157.23,40100.0
2009-07-23 15:00:00,157.21,157.57,157.21,157.49,38500.0,157.21,157.57,157.21,157.49,38500.0
2009-07-23 15:30:00,157.46,157.47,156.56,156.85,130000.0,157.46,157.47,156.56,156.85,130000.0
2009-07-24 09:30:00,155.92,157.2,155.92,156.2,51800.0,155.92,157.2,155.92,156.2,51800.0
2009-07-24 10:00:00,156.24,156.95,155.79,156.95,44900.0,156.24,156.95,155.79,156.95,44900.0
2009-07-24 10:30:00,156.96,156.98,155.74,155.92,18800.0,156.96,156.98,155.74,155.92,18800.0
2009-07-24 11:00:00,155.92,156.27,155.42,156.22,49000.0,155.92,156.27,155.42,156.22,49000.0
2009-07-24 11:30:00,156.23,156.49,156.0,156.43,26200.0,156.23,156.49,156.0,156.43,26200.0
2009-07-24 12:00:00,156.46,156.81,156.37,156.64,14000.0,156.46,156.81,156.37,156.64,14000.0
2009-07-24 12:30:00,156.73,157.13,156.65,156.97,29100.0,156.73,157.13,156.65,156.97,29100.0
2009-07-24 13:00:00,156.84,157.2,156.8,157.11,31800.0,156.84,157.2,156.8,157.11,31800.0
2009-07-24 13:30:00,157.19,157.25,156.74,156.74,29300.0,157.19,157.25,156.74,156.74,29300.0
2009-07-24 14:00:00,156.7,157.13,156.63,156.8,21500.0,156.7,157.13,156.63,156.8,21500.0
2009-07-24 14:30:00,156.84,157.0,156.63,156.76,12600.0,156.84,157.0,156.63,156.76,12600.0
2009-07-24 15:00:00,156.74,157.16,156.74,157.05,26800.0,156.74,157.16,156.74,157.05,26800.0
2009-07-24 15:30:00,157.04,157.3,156.65,157.24,79900.0,157.04,157.3,156.65,157.24,79900.0
2009-07-27 09:30:00,157.41,157.41,154.38,154.86,73600.0,157.41,157.41,154.38,154.86,73600.0
2009-07-27 10:00:00,154.91,155.53,154.55,154.77,70500.0,154.91,155.53,154.55,154.77,70500.0
2009-07-27 10:30:00,154.77,154.95,154.36,154.8,76400.0,154.77,154.95,154.36,154.8,76400.0
2009-07-27 11:00:00,154.8,155.59,154.8,155.23,22300.0,154.8,155.59,154.8,155.23,22300.0
2009-07-27 11:30:00,155.23,155.23,154.5,154.53,54000.0,155.23,155.23,154.5,154.53,54000.0
2009-07-27 12:00:00,154.55,154.56,154.01,154.05,26100.0,154.55,154.56,154.01,154.05,26100.0
2009-07-27 12:30:00,154.07,154.08,153.6,153.86,54500.0,154.07,154.08,153.6,153.86,54500.0
2009-07-27 13:00:00,153.79,153.83,153.06,153.15,31600.0,153.79,153.83,153.06,153.15,31600.0
2009-07-27 13:30:00,153.07,154.16,153.07,153.85,50200.0,153.07,154.16,153.07,153.85,50200.0
2009-07-27 14:00:00,153.79,154.5,153.61,154.21,39800.0,153.79,154.5,153.61,154.21,39800.0
2009-07-27 14:30:00,154.22,155.0,154.2,154.66,26200.0,154.22,155.0,154.2,154.66,26200.0
2009-07-27 15:00:00,154.68,154.8,154.33,154.54,29300.0,154.68,154.8,154.33,154.54,29300.0
2009-07-27 15:30:00,154.55,154.8,154.46,154.74,93400.0,154.55,154.8,154.46,154.74,93400.0
2009-07-28 09:30:00,154.0,155.26,153.12,153.59,98300.0,154.0,155.26,153.12,153.59,98300.0
2009-07-28 10:00:00,153.49,154.04,152.81,153.76,59000.0,153.49,154.04,152.81,153.76,59000.0
2009-07-28 10:30:00,153.79,153.9,153.54,153.74,23600.0,153.79,153.9,153.54,153.74,23600.0
2009-07-28 11:00:00,153.74,153.75,153.36,153.49,30400.0,153.74,153.75,153.36,153.49,30400.0
2009-07-28 11:30:00,153.51,154.43,152.81,154.4,44400.0,153.51,154.43,152.81,154.4,44400.0
2009-07-28 12:00:00,154.38,154.38,153.91,153.91,20700.0,154.38,154.38,153.91,153.91,20700.0
2009-07-28 12:30:00,153.85,153.96,153.13,153.2,28900.0,153.85,153.96,153.13,153.2,28900.0
2009-07-28 13:00:00,153.25,153.77,153.11,153.49,24200.0,153.25,153.77,153.11,153.49,24200.0
2009-07-28 13:30:00,153.49,154.0,153.29,153.97,18900.0,153.49,154.0,153.29,153.97,18900.0
2009-07-28 14:00:00,153.95,153.95,153.54,153.72,24000.0,153.95,153.95,153.54,153.72,24000.0
2009-07-28 14:30:00,153.69,154.0,153.32,153.33,57700.0,153.69,154.0,153.32,153.33,57700.0
2009-07-28 15:00:00,153.32,153.66,153.11,153.55,35800.0,153.32,153.66,153.11,153.55,35800.0
2009-07-28 15:30:00,153.54,153.87,153.35,153.83,77200.0,153.54,153.87,153.35,153.83,77200.0
2009-07-29 09:30:00,153.16,153.63,152.1,153.32,90600.0,153.16,153.63,152.1,153.32,90600.0
2009-07-29 10:00:00,153.38,153.7,152.84,153.19,88200.0,153.38,153.7,152.84,153.19,88200.0
2009-07-29 10:30:00,153.2,153.66,153.11,153.35,50400.0,153.2,153.66,153.11,153.35,50400.0
2009-07-29 11:00:00,153.34,153.35,152.48,152.48,37700.0,153.34,153.35,152.48,152.48,37700.0
2009-07-29 11:30:00,152.48,152.51,152.11,152.33,36200.0,152.48,152.51,152.11,152.33,36200.0
2009-07-29 12:00:00,152.36,152.68,152.29,152.66,62000.0,152.36,152.68,152.29,152.66,62000.0
2009-07-29 12:30:00,152.65,153.06,152.58,152.97,16500.0,152.65,153.06,152.58,152.97,16500.0
2009-07-29 13:00:00,152.93,152.93,151.6,151.67,78200.0,152.93,152.93,151.6,151.67,78200.0
2009-07-29 13:30:00,151.67,152.65,151.6,152.57,25300.0,151.67,152.65,151.6,152.57,25300.0
2009-07-29 14:00:00,152.66,152.93,152.45,152.92,74700.0,152.66,152.93,152.45,152.92,74700.0
2009-07-29 14:30:00,152.93,153.0,152.42,152.45,29700.0,152.93,153.0,152.42,152.45,29700.0
2009-07-29 15:00:00,152.46,152.94,152.46,152.54,34200.0,152.46,152.94,152.46,152.54,34200.0
2009-07-29 15:30:00,152.51,153.14,152.46,153.03,85200.0,152.51,153.14,152.46,153.03,85200.0
2009-07-30 09:30:00,154.13,157.5,154.07,157.36,158500.0,154.13,157.5,154.07,157.36,158500.0
2009-07-30 10:00:00,157.41,157.55,156.76,157.52,91200.0,157.41,157.55,156.76,157.52,91200.0
2009-07-30 10:30:00,157.52,158.0,157.4,157.88,129900.0,157.52,158.0,157.4,157.88,129900.0
2009-07-30 11:00:00,157.86,158.0,157.51,157.89,39300.0,157.86,158.0,157.51,157.89,39300.0
2009-07-30 11:30:00,157.92,158.0,157.32,157.39,47600.0,157.92,158.0,157.32,157.39,47600.0
2009-07-30 12:00:00,157.29,157.34,156.63,157.07,46200.0,157.29,157.34,156.63,157.07,46200.0
2009-07-30 12:30:00,157.08,157.31,157.07,157.14,33200.0,157.08,157.31,157.07,157.14,33200.0
2009-07-30 13:00:00,157.23,157.5,157.08,157.1,28700.0,157.23,157.5,157.08,157.1,28700.0
2009-07-30 13:30:00,157.11,157.56,157.02,157.08,92600.0,157.11,157.56,157.02,157.08,92600.0
2009-07-30 14:00:00,157.12,157.66,156.87,157.6,31500.0,157.12,157.66,156.87,157.6,31500.0
2009-07-30 14:30:00,157.61,157.7,157.4,157.49,23900.0,157.61,157.7,157.4,157.49,23900.0
2009-07-30 15:00:00,157.5,157.75,157.45,157.57,35600.0,157.5,157.75,157.45,157.57,35600.0
2009-07-30 15:30:00,157.58,157.62,156.08,156.34,123000.0,157.58,157.62,156.08,156.34,123000.0
2009-07-31 09:30:00,157.16,157.61,155.9,155.92,46600.0,157.16,157.61,155.9,155.92,46600.0
2009-07-31 10:00:00,155.87,155.87,154.65,154.83,71600.0,155.87,155.87,154.65,154.83,71600.0
2009-07-31 10:30:00,154.91,155.02,154.15,154.28,50200.0,154.91,155.02,154.15,154.28,50200.0
2009-07-31 11:00:00,154.28,154.3,153.96,154.06,38100.0,154.28,154.3,153.96,154.06,38100.0
2009-07-31 11:30:00,153.95,154.11,153.58,153.84,27800.0,153.95,154.11,153.58,153.84,27800.0
2009-07-31 12:00:00,153.91,153.94,153.58,153.64,47600.0,153.91,153.94,153.58,153.64,47600.0
2009-07-31 12:30:00,153.69,154.09,153.5,154.06,40800.0,153.69,154.09,153.5,154.06,40800.0
2009-07-31 13:00:00,154.06,154.26,153.9,154.2,74800.0,154.06,154.26,153.9,154.2,74800.0
2009-07-31 13:30:00,154.18,154.22,153.5,153.5,36200.0,154.18,154.22,153.5,153.5,36200.0
2009-07-31 14:00:00,153.56,154.18,153.54,154.0,31700.0,153.56,154.18,153.54,154.0,31700.0
2009-07-31 14:30:00,154.0,154.0,153.47,153.71,32800.0,154.0,154.0,153.47,153.71,32800.0
2009-07-31 15:00:00,153.71,154.6,153.69,154.4,33500.0,153.71,154.6,153.69,154.4,33500.0
2009-07-31 15:30:00,154.4,154.41,153.54,153.57,101100.0,154.4,154.41,153.54,153.57,101100.0
2009-08-03 09:30:00,152.7,153.17,149.38,150.26,216900.0,152.7,153.17,149.38,150.26,216900.0
2009-08-03 10:00:00,150.38,151.84,150.11,151.72,123700.0,150.38,151.84,150.11,151.72,123700.0
2009-08-03 10:30:00,151.72,152.0,150.61,150.68,105600.0,151.72,152.0,150.61,150.68,105600.0
2009-08-03 11:00:00,150.7,150.87,150.1,150.12,120900.0,150.7,150.87,150.1,150.12,120900.0
2009-08-03 11:30:00,150.12,150.43,150.04,150.33,107700.0,150.12,150.43,150.04,150.33,107700.0
2009-08-03 12:00:00,150.4,150.41,150.05,150.11,29100.0,150.4,150.41,150.05,150.11,29100.0
2009-08-03 12:30:00,150.1,150.29,149.85,150.06,35200.0,150.1,150.29,149.85,150.06,35200.0
2009-08-03 13:00:00,150.05,150.31,150.05,150.21,26700.0,150.05,150.31,150.05,150.21,26700.0
2009-08-03 13:30:00,150.21,150.51,150.21,150.51,62000.0,150.21,150.51,150.21,150.51,62000.0
2009-08-03 14:00:00,150.48,150.74,150.43,150.43,83300.0,150.48,150.74,150.43,150.43,83300.0
2009-08-03 14:30:00,150.44,150.65,150.25,150.59,74100.0,150.44,150.65,150.25,150.59,74100.0
2009-08-03 15:00:00,150.61,150.65,150.34,150.41,96700.0,150.61,150.65,150.34,150.41,96700.0
2009-08-03 15:30:00,150.38,150.4,149.96,150.24,174600.0,150.38,150.4,149.96,150.24,174600.0
2009-08-04 09:30:00,149.5,150.2,149.0,149.46,134700.0,149.5,150.2,149.0,149.46,134700.0
2009-08-04 10:00:00,149.46,150.42,148.65,148.72,82400.0,149.46,150.42,148.65,148.72,82400.0
2009-08-04 10:30:00,148.72,148.77,148.03,148.46,135200.0,148.72,148.77,148.03,148.46,135200.0
2009-08-04 11:00:00,148.41,148.96,148.39,148.72,56900.0,148.41,148.96,148.39,148.72,56900.0
2009-08-04 11:30:00,148.7,149.39,148.28,149.34,42500.0,148.7,149.39,148.28,149.34,42500.0
2009-08-04 12:00:00,149.31,149.53,149.12,149.34,53500.0,149.31,149.53,149.12,149.34,53500.0
2009-08-04 12:30:00,149.4,149.48,149.28,149.43,39200.0,149.4,149.48,149.28,149.43,39200.0
2009-08-04 13:00:00,149.43,149.47,148.9,148.98,32100.0,149.43,149.47,148.9,148.98,32100.0
2009-08-04 13:30:00,148.97,149.18,148.69,148.8,60200.0,148.97,149.18,148.69,148.8,60200.0
2009-08-04 14:00:00,148.81,149.1,148.81,149.03,43500.0,148.81,149.1,148.81,149.03,43500.0
2009-08-04 14:30:00,149.01,149.44,148.36,148.39,57600.0,149.01,149.44,148.36,148.39,57600.0
2009-08-04 15:00:00,148.39,148.76,148.03,148.03,50500.0,148.39,148.76,148.03,148.03,50500.0
2009-08-04 15:30:00,148.05,148.49,147.65,148.44,114700.0,148.05,148.49,147.65,148.44,114700.0
2009-08-05 09:30:00,149.47,149.47,145.81,146.15,99300.0,149.47,149.47,145.81,146.15,99300.0
2009-08-05 10:00:00,146.08,146.43,145.6,146.07,108300.0,146.08,146.43,145.6,146.07,108300.0
2009-08-05 10:30:00,146.07,146.21,145.85,145.93,44900.0,146.07,146.21,145.85,145.93,44900.0
2009-08-05 11:00:00,145.85,146.07,145.5,145.82,78900.0,145.85,146.07,145.5,145.82,78900.0
2009-08-05 11:30:00,145.8,145.8,145.02,145.18,55100.0,145.8,145.8,145.02,145.18,55100.0
2009-08-05 12:00:00,145.17,145.58,144.86,145.18,123500.0,145.17,145.58,144.86,145.18,123500.0
2009-08-05 12:30:00,145.18,145.51,145.17,145.3,28500.0,145.18,145.51,145.17,145.3,28500.0
2009-08-05 13:00:00,145.3,145.46,144.97,145.4,29200.0,145.3,145.46,144.97,145.4,29200.0
2009-08-05 13:30:00,145.38,145.84,145.34,145.39,49700.0,145.38,145.84,145.34,145.39,49700.0
2009-08-05 14:00:00,145.36,145.37,144.93,144.93,62300.0,145.36,145.37,144.93,144.93,62300.0
2009-08-05 14:30:00,144.93,145.63,144.93,145.54,43600.0,144.93,145.63,144.93,145.54,43600.0
2009-08-05 15:00:00,145.5,145.58,145.06,145.28,90500.0,145.5,145.58,145.06,145.28,90500.0
2009-08-05 15:30:00,145.23,145.48,144.76,145.3,207400.0,145.23,145.48,144.76,145.3,207400.0
2009-08-06 09:30:00,145.99,147.67,145.02,145.15,110300.0,145.99,147.67,145.02,145.15,110300.0
2009-08-06 10:00:00,145.1,145.95,144.59,145.84,66500.0,145.1,145.95,144.59,145.84,66500.0
2009-08-06 10:30:00,145.9,147.14,145.9,146.38,73400.0,145.9,147.14,145.9,146.38,73400.0
2009-08-06 11:00:00,146.4,147.36,146.4,147.06,45500.0,146.4,147.36,146.4,147.06,45500.0
2009-08-06 11:30:00,147.04,147.13,146.75,146.94,52200.0,147.04,147.13,146.75,146.94,52200.0
2009-08-06 12:00:00,146.94,147.37,146.93,147.33,37100.0,146.94,147.37,146.93,147.33,37100.0
2009-08-06 12:30:00,147.25,147.55,147.18,147.43,31900.0,147.25,147.55,147.18,147.43,31900.0
2009-08-06 13:00:00,147.42,147.69,147.15,147.61,39700.0,147.42,147.69,147.15,147.61,39700.0
2009-08-06 13:30:00,147.66,147.68,146.93,147.05,36500.0,147.66,147.68,146.93,147.05,36500.0
2009-08-06 14:00:00,147.07,147.07,146.4,146.77,41200.0,147.07,147.07,146.4,146.77,41200.0
2009-08-06 14:30:00,146.78,147.04,146.65,147.0,42700.0,146.78,147.04,146.65,147.0,42700.0
2009-08-06 15:00:00,147.0,147.67,147.0,147.55,54300.0,147.0,147.67,147.0,147.55,54300.0
2009-08-06 15:30:00,147.53,147.75,147.28,147.44,114700.0,147.53,147.75,147.28,147.44,114700.0
2009-08-07 09:30:00,147.99,148.84,147.0,148.19,79600.0,147.99,148.84,147.0,148.19,79600.0
2009-08-07 10:00:00,148.14,149.27,147.59,149.11,152400.0,148.14,149.27,147.59,149.11,152400.0
2009-08-07 10:30:00,149.12,151.42,149.11,151.31,116300.0,149.12,151.42,149.11,151.31,116300.0
2009-08-07 11:00:00,151.26,151.93,151.0,151.78,90500.0,151.26,151.93,151.0,151.78,90500.0
2009-08-07 11:30:00,151.78,151.95,151.24,151.49,87800.0,151.78,151.95,151.24,151.49,87800.0
2009-08-07 12:00:00,151.39,151.58,151.2,151.46,62500.0,151.39,151.58,151.2,151.46,62500.0
2009-08-07 12:30:00,151.43,151.72,151.14,151.14,42700.0,151.43,151.72,151.14,151.14,42700.0
2009-08-07 13:00:00,151.15,151.75,151.15,151.7,34400.0,151.15,151.75,151.15,151.7,34400.0
2009-08-07 13:30:00,151.68,151.76,151.39,151.58,38300.0,151.68,151.76,151.39,151.58,38300.0
2009-08-07 14:00:00,151.59,151.59,151.21,151.32,25400.0,151.59,151.59,151.21,151.32,25400.0
2009-08-07 14:30:00,151.4,151.59,151.25,151.59,29700.0,151.4,151.59,151.25,151.59,29700.0
2009-08-07 15:00:00,151.58,151.61,151.34,151.51,53700.0,151.58,151.61,151.34,151.51,53700.0
2009-08-07 15:30:00,151.5,151.68,151.25,151.32,93400.0,151.5,151.68,151.25,151.32,93400.0
2009-08-10 09:30:00,151.0,151.0,148.75,149.5,76500.0,151.0,151.0,148.75,149.5,76500.0
2009-08-10 10:00:00,149.41,149.41,148.86,149.23,46800.0,149.41,149.41,148.86,149.23,46800.0
2009-08-10 10:30:00,149.29,150.07,149.23,150.07,43600.0,149.29,150.07,149.23,150.07,43600.0
2009-08-10 11:00:00,150.07,150.07,149.17,149.3,48100.0,150.07,150.07,149.17,149.3,48100.0
2009-08-10 11:30:00,149.32,149.54,148.6,149.29,34800.0,149.32,149.54,148.6,149.29,34800.0
2009-08-10 12:00:00,149.26,149.34,148.51,148.51,26200.0,149.26,149.34,148.51,148.51,26200.0
2009-08-10 12:30:00,148.52,148.59,148.07,148.33,30100.0,148.52,148.59,148.07,148.33,30100.0
2009-08-10 13:00:00,148.37,148.46,148.04,148.05,19100.0,148.37,148.46,148.04,148.05,19100.0
2009-08-10 13:30:00,148.06,148.37,148.03,148.05,27200.0,148.06,148.37,148.03,148.05,27200.0
2009-08-10 14:00:00,148.03,148.06,146.83,147.03,64200.0,148.03,148.06,146.83,147.03,64200.0
2009-08-10 14:30:00,146.96,147.05,146.67,146.94,26900.0,146.96,147.05,146.67,146.94,26900.0
2009-08-10 15:00:00,146.94,147.59,146.94,147.51,44200.0,146.94,147.59,146.94,147.51,44200.0
2009-08-10 15:30:00,147.45,148.07,147.15,147.91,106800.0,147.45,148.07,147.15,147.91,106800.0
2009-08-11 09:30:00,147.95,148.0,146.45,147.97,40200.0,147.95,148.0,146.45,147.97,40200.0
2009-08-11 10:00:00,147.93,147.93,147.38,147.4,37300.0,147.93,147.93,147.38,147.4,37300.0
2009-08-11 10:30:00,147.41,147.71,146.95,147.22,17100.0,147.41,147.71,146.95,147.22,17100.0
2009-08-11 11:00:00,147.2,147.46,147.04,147.16,15900.0,147.2,147.46,147.04,147.16,15900.0
2009-08-11 11:30:00,147.29,147.66,147.12,147.58,9500.0,147.29,147.66,147.12,147.58,9500.0
2009-08-11 12:00:00,147.53,147.53,146.96,147.34,13300.0,147.53,147.53,146.96,147.34,13300.0
2009-08-11 12:30:00,147.41,147.51,147.08,147.29,8400.0,147.41,147.51,147.08,147.29,8400.0
2009-08-11 13:00:00,147.23,147.57,147.15,147.37,19100.0,147.23,147.57,147.15,147.37,19100.0
2009-08-11 13:30:00,147.37,147.85,147.36,147.65,14300.0,147.37,147.85,147.36,147.65,14300.0
2009-08-11 14:00:00,147.71,148.74,147.59,148.43,61800.0,147.71,148.74,147.59,148.43,61800.0
2009-08-11 14:30:00,148.44,148.87,148.42,148.87,33200.0,148.44,148.87,148.42,148.87,33200.0
2009-08-11 15:00:00,148.86,149.43,148.86,149.35,42700.0,148.86,149.43,148.86,149.35,42700.0
2009-08-11 15:30:00,149.35,149.41,148.6,148.66,84700.0,149.35,149.41,148.6,148.66,84700.0
2009-08-12 09:30:00,148.86,149.75,148.31,148.67,48000.0,148.86,149.75,148.31,148.67,48000.0
2009-08-12 10:00:00,148.66,149.84,148.59,149.4,41800.0,148.66,149.84,148.59,149.4,41800.0
2009-08-12 10:30:00,149.32,149.95,148.98,149.81,38600.0,149.32,149.95,148.98,149.81,38600.0
2009-08-12 11:00:00,149.81,149.95,149.18,149.21,21500.0,149.81,149.95,149.18,149.21,21500.0
2009-08-12 11:30:00,149.22,149.39,149.04,149.35,19600.0,149.22,149.39,149.04,149.35,19600.0
2009-08-12 12:00:00,149.28,149.42,149.18,149.24,13400.0,149.28,149.42,149.18,149.24,13400.0
2009-08-12 12:30:00,149.19,149.38,149.14,149.27,14400.0,149.19,149.38,149.14,149.27,14400.0
2009-08-12 13:00:00,149.29,149.68,149.25,149.65,11700.0,149.29,149.68,149.25,149.65,11700.0
2009-08-12 13:30:00,149.63,149.67,149.35,149.54,17500.0,149.63,149.67,149.35,149.54,17500.0
2009-08-12 14:00:00,149.55,149.86,149.17,149.21,43300.0,149.55,149.86,149.17,149.21,43300.0
2009-08-12 14:30:00,149.15,149.71,148.45,149.57,42100.0,149.15,149.71,148.45,149.57,42100.0
2009-08-12 15:00:00,149.63,149.84,149.13,149.35,43600.0,149.63,149.84,149.13,149.35,43600.0
2009-08-12 15:30:00,149.35,149.51,148.25,148.46,76800.0,149.35,149.51,148.25,148.46,76800.0
2009-08-13 09:30:00,144.24,144.62,141.0,141.58,251600.0,144.24,144.62,141.0,141.58,251600.0
2009-08-13 10:00:00,141.55,145.23,141.19,144.44,284700.0,141.55,145.23,141.19,144.44,284700.0
2009-08-13 10:30:00,144.48,144.73,143.55,144.59,114600.0,144.48,144.73,143.55,144.59,114600.0
2009-08-13 11:00:00,144.44,144.65,143.19,143.19,96000.0,144.44,144.65,143.19,143.19,96000.0
2009-08-13 11:30:00,143.2,143.69,143.13,143.54,54000.0,143.2,143.69,143.13,143.54,54000.0
2009-08-13 12:00:00,143.54,144.76,143.4,144.71,46500.0,143.54,144.76,143.4,144.71,46500.0
2009-08-13 12:30:00,144.75,144.96,144.33,144.43,55100.0,144.75,144.96,144.33,144.43,55100.0
2009-08-13 13:00:00,144.45,144.87,144.23,144.27,46300.0,144.45,144.87,144.23,144.27,46300.0
2009-08-13 13:30:00,144.28,144.84,144.27,144.55,48900.0,144.28,144.84,144.27,144.55,48900.0
2009-08-13 14:00:00,144.54,144.62,144.02,144.55,52200.0,144.54,144.62,144.02,144.55,52200.0
2009-08-13 14:30:00,144.62,145.08,144.55,144.6,66000.0,144.62,145.08,144.55,144.6,66000.0
2009-08-13 15:00:00,144.62,145.36,144.59,145.09,81900.0,144.62,145.36,144.59,145.09,81900.0
2009-08-13 15:30:00,145.09,145.27,144.9,145.19,151800.0,145.09,145.27,144.9,145.19,151800.0
2009-08-14 09:30:00,145.01,145.5,143.64,144.16,110100.0,145.01,145.5,143.64,144.16,110100.0
2009-08-14 10:00:00,144.1,144.42,143.66,143.87,101800.0,144.1,144.42,143.66,143.87,101800.0
2009-08-14 10:30:00,143.83,144.3,143.4,143.91,66700.0,143.83,144.3,143.4,143.91,66700.0
2009-08-14 11:00:00,143.91,144.2,143.9,143.98,56800.0,143.91,144.2,143.9,143.98,56800.0
2009-08-14 11:30:00,143.91,144.44,143.75,144.31,47100.0,143.91,144.44,143.75,144.31,47100.0
2009-08-14 12:00:00,144.32,144.37,144.14,144.14,29400.0,144.32,144.37,144.14,144.14,29400.0
2009-08-14 12:30:00,144.13,144.32,143.94,144.32,30300.0,144.13,144.32,143.94,144.32,30300.0
2009-08-14 13:00:00,144.31,144.48,144.2,144.37,44200.0,144.31,144.48,144.2,144.37,44200.0
2009-08-14 13:30:00,144.36,144.42,144.08,144.42,35900.0,144.36,144.42,144.08,144.42,35900.0
2009-08-14 14:00:00,144.42,144.43,144.03,144.09,40600.0,144.42,144.43,144.03,144.09,40600.0
2009-08-14 14:30:00,144.09,144.16,143.6,143.65,43600.0,144.09,144.16,143.6,143.65,43600.0
2009-08-14 15:00:00,143.65,143.89,143.34,143.43,64000.0,143.65,143.89,143.34,143.43,64000.0
2009-08-14 15:30:00,143.43,143.96,143.37,143.91,113100.0,143.43,143.96,143.37,143.91,113100.0
2009-08-17 09:30:00,141.89,142.71,141.1,142.06,145600.0,141.89,142.71,141.1,142.06,145600.0
2009-08-17 10:00:00,141.93,142.71,141.7,142.3,66500.0,141.93,142.71,141.7,142.3,66500.0
2009-08-17 10:30:00,142.34,143.38,142.19,143.36,59000.0,142.34,143.38,142.19,143.36,59000.0
2009-08-17 11:00:00,143.38,143.83,143.01,143.8,42000.0,143.38,143.83,143.01,143.8,42000.0
2009-08-17 11:30:00,143.74,144.45,143.51,144.31,43000.0,143.74,144.45,143.51,144.31,43000.0
2009-08-17 12:00:00,144.36,144.73,144.23,144.58,28300.0,144.36,144.73,144.23,144.58,28300.0
2009-08-17 12:30:00,144.58,145.17,144.41,145.12,59400.0,144.58,145.17,144.41,145.12,59400.0
2009-08-17 13:00:00,145.05,145.19,144.29,145.1,54200.0,145.05,145.19,144.29,145.1,54200.0
2009-08-17 13:30:00,145.1,145.2,144.62,145.19,42900.0,145.1,145.2,144.62,145.19,42900.0
2009-08-17 14:00:00,145.18,145.4,144.84,144.98,44500.0,145.18,145.4,144.84,144.98,44500.0
2009-08-17 14:30:00,144.92,145.3,144.62,144.78,35400.0,144.92,145.3,144.62,144.78,35400.0
2009-08-17 15:00:00,144.74,144.94,144.25,144.47,62700.0,144.74,144.94,144.25,144.47,62700.0
2009-08-17 15:30:00,144.42,144.96,144.28,144.71,165000.0,144.42,144.96,144.28,144.71,165000.0
2009-08-18 09:30:00,147.88,151.94,146.26,149.31,359200.0,147.88,151.94,146.26,149.31,359200.0
2009-08-18 10:00:00,149.29,150.18,148.7,149.23,163900.0,149.29,150.18,148.7,149.23,163900.0
2009-08-18 10:30:00,149.23,149.55,148.86,149.28,95200.0,149.23,149.55,148.86,149.28,95200.0
2009-08-18 11:00:00,149.28,149.59,149.0,149.26,86900.0,149.28,149.59,149.0,149.26,86900.0
2009-08-18 11:30:00,149.28,150.18,149.28,150.0,67000.0,149.28,150.18,149.28,150.0,67000.0
2009-08-18 12:00:00,149.96,150.18,149.43,149.79,56500.0,149.96,150.18,149.43,149.79,56500.0
2009-08-18 12:30:00,149.78,150.45,149.74,150.36,52700.0,149.78,150.45,149.74,150.36,52700.0
2009-08-18 13:00:00,150.35,150.35,149.45,149.65,85300.0,150.35,150.35,149.45,149.65,85300.0
2009-08-18 13:30:00,149.68,149.89,149.44,149.83,32800.0,149.68,149.89,149.44,149.83,32800.0
2009-08-18 14:00:00,149.84,150.19,149.81,150.15,29200.0,149.84,150.19,149.81,150.15,29200.0
2009-08-18 14:30:00,150.19,150.39,149.78,149.98,54200.0,150.19,150.39,149.78,149.98,54200.0
2009-08-18 15:00:00,149.99,150.14,149.76,150.04,64800.0,149.99,150.14,149.76,150.04,64800.0
2009-08-18 15:30:00,150.04,150.11,149.66,149.75,164700.0,150.04,150.11,149.66,149.75,164700.0
2009-08-19 09:30:00,148.68,150.68,148.1,150.25,88100.0,148.68,150.68,148.1,150.25,88100.0
2009-08-19 10:00:00,150.29,151.6,150.28,150.55,103900.0,150.29,151.6,150.28,150.55,103900.0
2009-08-19 10:30:00,150.55,151.15,150.34,150.78,109100.0,150.55,151.15,150.34,150.78,109100.0
2009-08-19 11:00:00,150.78,151.35,150.45,151.11,78400.0,150.78,151.35,150.45,151.11,78400.0
2009-08-19 11:30:00,151.13,151.25,150.92,151.09,51500.0,151.13,151.25,150.92,151.09,51500.0
2009-08-19 12:00:00,151.1,152.15,150.96,151.83,93400.0,151.1,152.15,150.96,151.83,93400.0
2009-08-19 12:30:00,151.83,151.88,151.65,151.8,27800.0,151.83,151.88,151.65,151.8,27800.0
2009-08-19 13:00:00,151.82,152.33,151.81,152.11,38700.0,151.82,152.33,151.81,152.11,38700.0
2009-08-19 13:30:00,152.13,152.15,151.91,151.99,33100.0,152.13,152.15,151.91,151.99,33100.0
2009-08-19 14:00:00,151.91,151.98,151.41,151.53,25200.0,151.91,151.98,151.41,151.53,25200.0
2009-08-19 14:30:00,151.51,151.53,151.16,151.34,37700.0,151.51,151.53,151.16,151.34,37700.0
2009-08-19 15:00:00,151.35,151.35,150.43,150.96,71400.0,151.35,151.35,150.43,150.96,71400.0
2009-08-19 15:30:00,150.92,151.22,150.66,151.15,105200.0,150.92,151.22,150.66,151.15,105200.0
2009-08-20 09:30:00,152.07,152.07,150.87,151.93,70000.0,152.07,152.07,150.87,151.93,70000.0
2009-08-20 10:00:00,151.97,152.56,150.69,151.12,133100.0,151.97,152.56,150.69,151.12,133100.0
2009-08-20 10:30:00,151.15,151.2,150.31,150.36,71100.0,151.15,151.2,150.31,150.36,71100.0
2009-08-20 11:00:00,150.31,150.51,149.52,150.31,83500.0,150.31,150.51,149.52,150.31,83500.0
2009-08-20 11:30:00,150.31,150.74,150.15,150.51,23300.0,150.31,150.74,150.15,150.51,23300.0
2009-08-20 12:00:00,150.51,150.74,150.33,150.44,40900.0,150.51,150.74,150.33,150.44,40900.0
2009-08-20 12:30:00,150.46,151.1,150.38,150.99,23600.0,150.46,151.1,150.38,150.99,23600.0
2009-08-20 13:00:00,151.01,151.01,150.45,150.91,15600.0,151.01,151.01,150.45,150.91,15600.0
2009-08-20 13:30:00,150.9,151.1,150.71,151.1,19400.0,150.9,151.1,150.71,151.1,19400.0
2009-08-20 14:00:00,151.1,151.21,150.92,151.15,68000.0,151.1,151.21,150.92,151.15,68000.0
2009-08-20 14:30:00,151.12,151.2,150.93,151.08,22300.0,151.12,151.2,150.93,151.08,22300.0
2009-08-20 15:00:00,151.06,151.6,151.06,151.6,34500.0,151.06,151.6,151.06,151.6,34500.0
2009-08-20 15:30:00,151.6,151.98,151.57,151.79,83500.0,151.6,151.98,151.57,151.79,83500.0
2009-08-21 09:30:00,151.8,152.4,151.03,151.41,65500.0,151.8,152.4,151.03,151.41,65500.0
2009-08-21 10:00:00,151.42,152.44,151.31,152.05,69700.0,151.42,152.44,151.31,152.05,69700.0
2009-08-21 10:30:00,152.01,152.52,152.01,152.48,29500.0,152.01,152.52,152.01,152.48,29500.0
2009-08-21 11:00:00,152.46,152.65,152.05,152.24,26600.0,152.46,152.65,152.05,152.24,26600.0
2009-08-21 11:30:00,152.19,152.36,151.87,151.87,14100.0,152.19,152.36,151.87,151.87,14100.0
2009-08-21 12:00:00,151.93,152.98,151.93,152.88,24200.0,151.93,152.98,151.93,152.88,24200.0
2009-08-21 12:30:00,152.89,153.28,152.8,153.13,28100.0,152.89,153.28,152.8,153.13,28100.0
2009-08-21 13:00:00,153.03,153.03,152.61,152.61,9100.0,153.03,153.03,152.61,152.61,9100.0
2009-08-21 13:30:00,152.58,152.68,152.42,152.65,12400.0,152.58,152.68,152.42,152.65,12400.0
2009-08-21 14:00:00,152.65,152.89,152.46,152.61,17300.0,152.65,152.89,152.46,152.61,17300.0
2009-08-21 14:30:00,152.62,152.71,152.39,152.62,23100.0,152.62,152.71,152.39,152.62,23100.0
2009-08-21 15:00:00,152.59,153.0,152.59,152.82,36200.0,152.59,153.0,152.59,152.82,36200.0
2009-08-21 15:30:00,152.81,153.24,152.72,153.17,114000.0,152.81,153.24,152.72,153.17,114000.0
2009-08-24 09:30:00,152.96,153.37,151.24,151.94,58900.0,152.96,153.37,151.24,151.94,58900.0
2009-08-24 10:00:00,151.86,152.85,151.58,152.56,49500.0,151.86,152.85,151.58,152.56,49500.0
2009-08-24 10:30:00,152.58,152.94,152.48,152.73,29700.0,152.58,152.94,152.48,152.73,29700.0
2009-08-24 11:00:00,152.64,152.8,152.07,152.39,29500.0,152.64,152.8,152.07,152.39,29500.0
2009-08-24 11:30:00,152.39,152.65,151.84,151.84,41600.0,152.39,152.65,151.84,151.84,41600.0
2009-08-24 12:00:00,151.85,152.25,151.72,151.76,27300.0,151.85,152.25,151.72,151.76,27300.0
2009-08-24 12:30:00,151.72,152.24,151.68,151.94,17100.0,151.72,152.24,151.68,151.94,17100.0
2009-08-24 13:00:00,151.88,151.96,151.24,151.35,37400.0,151.88,151.96,151.24,151.35,37400.0
2009-08-24 13:30:00,151.38,151.63,151.24,151.31,64000.0,151.38,151.63,151.24,151.31,64000.0
2009-08-24 14:00:00,151.38,151.57,151.11,151.38,31300.0,151.38,151.57,151.11,151.38,31300.0
2009-08-24 14:30:00,151.37,151.39,151.02,151.18,17200.0,151.37,151.39,151.02,151.18,17200.0
2009-08-24 15:00:00,151.18,151.39,150.76,151.17,44900.0,151.18,151.39,150.76,151.17,44900.0
2009-08-24 15:30:00,151.15,151.41,150.66,150.8,110900.0,151.15,151.41,150.66,150.8,110900.0
2009-08-25 09:30:00,151.27,151.81,150.66,151.48,90700.0,151.27,151.81,150.66,151.48,90700.0
2009-08-25 10:00:00,151.67,151.81,150.56,150.71,122200.0,151.67,151.81,150.56,150.71,122200.0
2009-08-25 10:30:00,150.77,151.41,150.68,150.82,38600.0,150.77,151.41,150.68,150.82,38600.0
2009-08-25 11:00:00,150.86,151.25,150.81,150.99,27400.0,150.86,151.25,150.81,150.99,27400.0
2009-08-25 11:30:00,151.01,151.37,150.88,151.03,50000.0,151.01,151.37,150.88,151.03,50000.0
2009-08-25 12:00:00,151.03,151.44,150.87,151.24,46300.0,151.03,151.44,150.87,151.24,46300.0
2009-08-25 12:30:00,151.3,151.43,151.02,151.24,54000.0,151.3,151.43,151.02,151.24,54000.0
2009-08-25 13:00:00,151.16,151.31,150.26,150.31,47300.0,151.16,151.31,150.26,150.31,47300.0
2009-08-25 13:30:00,150.34,150.87,150.34,150.65,40100.0,150.34,150.87,150.34,150.65,40100.0
2009-08-25 14:00:00,150.54,151.1,150.48,150.59,27400.0,150.54,151.1,150.48,150.59,27400.0
2009-08-25 14:30:00,150.66,150.76,150.06,150.43,56400.0,150.66,150.76,150.06,150.43,56400.0
2009-08-25 15:00:00,150.51,150.76,149.91,150.15,83300.0,150.51,150.76,149.91,150.15,83300.0
2009-08-25 15:30:00,150.13,150.41,149.69,149.99,135000.0,150.13,150.41,149.69,149.99,135000.0
2009-08-26 09:30:00,149.76,151.19,149.42,150.83,99700.0,149.76,151.19,149.42,150.83,99700.0
2009-08-26 10:00:00,150.83,151.95,150.67,150.86,76800.0,150.83,151.95,150.67,150.86,76800.0
2009-08-26 10:30:00,150.86,151.58,150.58,150.97,47700.0,150.86,151.58,150.58,150.97,47700.0
2009-08-26 11:00:00,151.08,151.31,149.86,150.35,50400.0,151.08,151.31,149.86,150.35,50400.0
2009-08-26 11:30:00,150.24,150.73,150.11,150.44,30300.0,150.24,150.73,150.11,150.44,30300.0
2009-08-26 12:00:00,150.44,151.44,150.42,151.18,27600.0,150.44,151.44,150.42,151.18,27600.0
2009-08-26 12:30:00,151.11,151.11,150.0,150.07,42600.0,151.11,151.11,150.0,150.07,42600.0
2009-08-26 13:00:00,150.16,150.22,149.54,150.01,36400.0,150.16,150.22,149.54,150.01,36400.0
2009-08-26 13:30:00,150.05,150.2,149.77,150.2,34000.0,150.05,150.2,149.77,150.2,34000.0
2009-08-26 14:00:00,150.22,150.33,149.86,150.23,27400.0,150.22,150.33,149.86,150.23,27400.0
2009-08-26 14:30:00,150.16,150.56,150.01,150.04,39800.0,150.16,150.56,150.01,150.04,39800.0
2009-08-26 15:00:00,150.01,150.33,150.01,150.15,34800.0,150.01,150.33,150.01,150.15,34800.0
2009-08-26 15:30:00,150.14,150.58,149.89,150.31,98000.0,150.14,150.58,149.89,150.31,98000.0
2009-08-27 09:30:00,149.7,150.23,148.31,148.74,110500.0,149.7,150.23,148.31,148.74,110500.0
2009-08-27 10:00:00,148.71,149.25,147.81,149.12,85400.0,148.71,149.25,147.81,149.12,85400.0
2009-08-27 10:30:00,149.11,149.33,148.7,148.96,44500.0,149.11,149.33,148.7,148.96,44500.0
2009-08-27 11:00:00,148.86,149.25,148.58,149.13,27300.0,148.86,149.25,148.58,149.13,27300.0
2009-08-27 11:30:00,149.16,149.16,148.39,148.85,45500.0,149.16,149.16,148.39,148.85,45500.0
2009-08-27 12:00:00,148.89,149.24,148.6,149.23,28800.0,148.89,149.24,148.6,149.23,28800.0
2009-08-27 12:30:00,149.24,149.29,148.79,148.91,57500.0,149.24,149.29,148.79,148.91,57500.0
2009-08-27 13:00:00,149.0,149.05,148.63,148.63,18000.0,149.0,149.05,148.63,148.63,18000.0
2009-08-27 13:30:00,148.72,149.43,148.7,149.43,49800.0,148.72,149.43,148.7,149.43,49800.0
2009-08-27 14:00:00,149.43,150.03,149.32,149.78,48500.0,149.43,150.03,149.32,149.78,48500.0
2009-08-27 14:30:00,149.77,149.88,149.39,149.45,90000.0,149.77,149.88,149.39,149.45,90000.0
2009-08-27 15:00:00,149.48,149.61,149.0,149.17,88500.0,149.48,149.61,149.0,149.17,88500.0
2009-08-27 15:30:00,149.22,149.42,148.85,149.07,107900.0,149.22,149.42,148.85,149.07,107900.0
2009-08-28 09:30:00,149.6,150.57,148.35,148.35,104900.0,149.6,150.57,148.35,148.35,104900.0
2009-08-28 10:00:00,148.35,149.09,147.9,148.56,132400.0,148.35,149.09,147.9,148.56,132400.0
2009-08-28 10:30:00,148.56,148.98,147.96,148.1,110700.0,148.56,148.98,147.96,148.1,110700.0
2009-08-28 11:00:00,147.97,148.23,147.49,148.05,65200.0,147.97,148.23,147.49,148.05,65200.0
2009-08-28 11:30:00,148.05,148.3,147.85,148.2,56300.0,148.05,148.3,147.85,148.2,56300.0
2009-08-28 12:00:00,148.18,148.27,147.0,147.05,57800.0,148.18,148.27,147.0,147.05,57800.0
2009-08-28 12:30:00,147.05,147.57,147.01,147.27,46900.0,147.05,147.57,147.01,147.27,46900.0
2009-08-28 13:00:00,147.3,147.76,147.24,147.61,60600.0,147.3,147.76,147.24,147.61,60600.0
2009-08-28 13:30:00,147.66,148.46,147.6,148.21,84800.0,147.66,148.46,147.6,148.21,84800.0
2009-08-28 14:00:00,148.21,148.55,147.94,148.45,78200.0,148.21,148.55,147.94,148.45,78200.0
2009-08-28 14:30:00,148.49,148.53,147.95,148.18,43800.0,148.49,148.53,147.95,148.18,43800.0
2009-08-28 15:00:00,148.15,148.71,148.08,148.63,67200.0,148.15,148.71,148.08,148.63,67200.0
2009-08-28 15:30:00,148.67,148.67,147.91,148.51,161300.0,148.67,148.67,147.91,148.51,161300.0
2009-08-31 09:30:00,146.61,147.47,145.76,146.78,205500.0,146.61,147.47,145.76,146.78,205500.0
2009-08-31 10:00:00,146.53,147.17,146.34,146.96,133900.0,146.53,147.17,146.34,146.96,133900.0
2009-08-31 10:30:00,146.93,147.29,146.47,146.89,82400.0,146.93,147.29,146.47,146.89,82400.0
2009-08-31 11:00:00,146.81,146.81,146.0,146.25,66600.0,146.81,146.81,146.0,146.25,66600.0
2009-08-31 11:30:00,146.24,147.09,146.24,146.8,52200.0,146.24,147.09,146.24,146.8,52200.0
2009-08-31 12:00:00,146.75,147.22,146.67,146.95,37800.0,146.75,147.22,146.67,146.95,37800.0
2009-08-31 12:30:00,146.97,147.09,146.53,146.75,42600.0,146.97,147.09,146.53,146.75,42600.0
2009-08-31 13:00:00,146.78,146.91,146.4,146.85,29400.0,146.78,146.91,146.4,146.85,29400.0
2009-08-31 13:30:00,146.85,147.04,146.73,146.76,35600.0,146.85,147.04,146.73,146.76,35600.0
2009-08-31 14:00:00,146.72,147.03,146.53,146.9,43300.0,146.72,147.03,146.53,146.9,43300.0
2009-08-31 14:30:00,146.95,147.56,146.91,147.44,60500.0,146.95,147.56,146.91,147.44,60500.0
2009-08-31 15:00:00,147.44,147.55,147.04,147.21,87400.0,147.44,147.55,147.04,147.21,87400.0
2009-08-31 15:30:00,147.24,147.4,146.87,147.32,156500.0,147.24,147.4,146.87,147.32,156500.0
2009-09-01 09:30:00,146.34,147.95,145.84,147.77,111300.0,146.34,147.95,145.84,147.77,111300.0
2009-09-01 10:00:00,147.82,147.89,146.19,147.24,84800.0,147.82,147.89,146.19,147.24,84800.0
2009-09-01 10:30:00,147.23,147.52,146.29,146.29,45600.0,147.23,147.52,146.29,146.29,45600.0
2009-09-01 11:00:00,146.25,146.6,144.62,144.62,86800.0,146.25,146.6,144.62,144.62,86800.0
2009-09-01 11:30:00,144.68,145.37,144.24,144.97,82300.0,144.68,145.37,144.24,144.97,82300.0
2009-09-01 12:00:00,144.93,145.22,144.71,145.09,63600.0,144.93,145.22,144.71,145.09,63600.0
2009-09-01 12:30:00,145.05,145.17,144.81,144.99,47500.0,145.05,145.17,144.81,144.99,47500.0
2009-09-01 13:00:00,144.99,145.45,144.52,145.43,55600.0,144.99,145.45,144.52,145.43,55600.0
2009-09-01 13:30:00,145.43,145.56,144.95,145.42,41800.0,145.43,145.56,144.95,145.42,41800.0
2009-09-01 14:00:00,145.35,145.43,144.93,145.29,40100.0,145.35,145.43,144.93,145.29,40100.0
2009-09-01 14:30:00,145.32,145.33,144.95,145.2,44900.0,145.32,145.33,144.95,145.2,44900.0
2009-09-01 15:00:00,145.2,145.62,145.13,145.26,72500.0,145.2,145.62,145.13,145.26,72500.0
2009-09-01 15:30:00,145.24,145.45,144.8,144.98,162400.0,145.24,145.45,144.8,144.98,162400.0
2009-09-02 09:30:00,145.14,145.91,144.2,144.77,75000.0,145.14,145.91,144.2,144.77,75000.0
2009-09-02 10:00:00,144.68,145.61,144.48,144.92,54400.0,144.68,145.61,144.48,144.92,54400.0
2009-09-02 10:30:00,144.93,146.17,144.52,145.85,54100.0,144.93,146.17,144.52,145.85,54100.0
2009-09-02 11:00:00,145.67,145.74,144.94,145.23,31300.0,145.67,145.74,144.94,145.23,31300.0
2009-09-02 11:30:00,145.25,145.37,144.94,145.08,30200.0,145.25,145.37,144.94,145.08,30200.0
2009-09-02 12:00:00,145.11,145.38,144.86,145.16,25800.0,145.11,145.38,144.86,145.16,25800.0
2009-09-02 12:30:00,145.24,145.41,144.99,145.18,24300.0,145.24,145.41,144.99,145.18,24300.0
2009-09-02 13:00:00,145.19,145.31,144.91,145.25,18000.0,145.19,145.31,144.91,145.25,18000.0
2009-09-02 13:30:00,145.21,145.31,145.07,145.29,15700.0,145.21,145.31,145.07,145.29,15700.0
2009-09-02 14:00:00,145.25,145.54,145.11,145.44,26300.0,145.25,145.54,145.11,145.44,26300.0
2009-09-02 14:30:00,145.53,145.72,145.39,145.52,31200.0,145.53,145.72,145.39,145.52,31200.0
2009-09-02 15:00:00,145.47,145.76,145.36,145.48,53100.0,145.47,145.76,145.36,145.48,53100.0
2009-09-02 15:30:00,145.47,145.62,145.19,145.19,98400.0,145.47,145.62,145.19,145.19,98400.0
2009-09-03 09:30:00,145.38,145.53,144.95,145.27,105600.0,145.38,145.53,144.95,145.27,105600.0
2009-09-03 10:00:00,145.29,145.35,144.77,145.16,80300.0,145.29,145.35,144.77,145.16,80300.0
2009-09-03 10:30:00,145.17,145.57,145.09,145.39,35200.0,145.17,145.57,145.09,145.39,35200.0
2009-09-03 11:00:00,145.43,146.46,145.37,146.22,46600.0,145.43,146.46,145.37,146.22,46600.0
2009-09-03 11:30:00,146.22,146.76,146.2,146.72,30300.0,146.22,146.76,146.2,146.72,30300.0
2009-09-03 12:00:00,146.72,147.45,146.67,147.22,52500.0,146.72,147.45,146.67,147.22,52500.0
2009-09-03 12:30:00,147.21,147.35,146.87,147.26,29300.0,147.21,147.35,146.87,147.26,29300.0
2009-09-03 13:00:00,147.24,147.71,147.15,147.6,39100.0,147.24,147.71,147.15,147.6,39100.0
2009-09-03 13:30:00,147.6,147.64,147.17,147.49,33300.0,147.6,147.64,147.17,147.49,33300.0
2009-09-03 14:00:00,147.49,147.51,147.29,147.45,25400.0,147.49,147.51,147.29,147.45,25400.0
2009-09-03 14:30:00,147.51,148.19,147.43,148.05,55100.0,147.51,148.19,147.43,148.05,55100.0
2009-09-03 15:00:00,148.07,148.39,147.9,148.07,92800.0,148.07,148.39,147.9,148.07,92800.0
2009-09-03 15:30:00,148.07,148.98,148.05,148.79,161300.0,148.07,148.98,148.05,148.79,161300.0
2009-09-04 09:30:00,148.95,148.99,147.28,147.35,63800.0,148.95,148.99,147.28,147.35,63800.0
2009-09-04 10:00:00,147.36,148.46,147.25,148.27,32900.0,147.36,148.46,147.25,148.27,32900.0
2009-09-04 10:30:00,148.11,148.59,147.87,148.03,30600.0,148.11,148.59,147.87,148.03,30600.0
2009-09-04 11:00:00,147.99,147.99,147.44,147.48,25400.0,147.99,147.99,147.44,147.48,25400.0
2009-09-04 11:30:00,147.52,147.8,147.28,147.76,31500.0,147.52,147.8,147.28,147.76,31500.0
2009-09-04 12:00:00,147.76,148.7,147.64,148.38,27400.0,147.76,148.7,147.64,148.38,27400.0
2009-09-04 12:30:00,148.47,148.67,148.16,148.51,23500.0,148.47,148.67,148.16,148.51,23500.0
2009-09-04 13:00:00,148.49,148.89,148.16,148.56,16600.0,148.49,148.89,148.16,148.56,16600.0
2009-09-04 13:30:00,148.53,148.58,147.74,147.74,18200.0,148.53,148.58,147.74,147.74,18200.0
2009-09-04 14:00:00,147.85,147.97,147.63,147.64,36500.0,147.85,147.97,147.63,147.64,36500.0
2009-09-04 14:30:00,147.66,148.37,147.56,148.32,25600.0,147.66,148.37,147.56,148.32,25600.0
2009-09-04 15:00:00,148.21,148.31,147.66,147.88,31000.0,148.21,148.31,147.66,147.88,31000.0
2009-09-04 15:30:00,147.95,148.44,147.71,148.21,65800.0,147.95,148.44,147.71,148.21,65800.0
2009-09-08 09:30:00,149.62,149.95,148.67,148.91,91900.0,149.62,149.95,148.67,148.91,91900.0
2009-09-08 10:00:00,148.9,149.51,148.54,148.54,64700.0,148.9,149.51,148.54,148.54,64700.0
2009-09-08 10:30:00,148.55,149.1,148.3,148.95,49800.0,148.55,149.1,148.3,148.95,49800.0
2009-09-08 11:00:00,149.02,149.11,148.13,148.29,51500.0,149.02,149.11,148.13,148.29,51500.0
2009-09-08 11:30:00,148.37,148.37,147.51,147.83,46500.0,148.37,148.37,147.51,147.83,46500.0
2009-09-08 12:00:00,147.85,147.97,147.57,147.62,24800.0,147.85,147.97,147.57,147.62,24800.0
2009-09-08 12:30:00,147.62,148.13,147.58,148.13,16700.0,147.62,148.13,147.58,148.13,16700.0
2009-09-08 13:00:00,148.13,148.26,147.78,148.1,18300.0,148.13,148.26,147.78,148.1,18300.0
2009-09-08 13:30:00,148.1,148.89,147.98,148.89,26700.0,148.1,148.89,147.98,148.89,26700.0
2009-09-08 14:00:00,148.89,149.42,148.74,148.94,35700.0,148.89,149.42,148.74,148.94,35700.0
2009-09-08 14:30:00,148.94,149.62,148.94,149.32,48300.0,148.94,149.62,148.94,149.32,48300.0
2009-09-08 15:00:00,149.26,149.71,149.03,149.58,45700.0,149.26,149.71,149.03,149.58,45700.0
2009-09-08 15:30:00,149.59,150.07,149.58,149.93,104000.0,149.59,150.07,149.58,149.93,104000.0
2009-09-09 09:30:00,149.5,150.3,149.04,149.86,82600.0,149.5,150.3,149.04,149.86,82600.0
2009-09-09 10:00:00,149.84,150.3,149.44,149.65,64600.0,149.84,150.3,149.44,149.65,64600.0
2009-09-09 10:30:00,149.6,150.01,149.59,149.98,32000.0,149.6,150.01,149.59,149.98,32000.0
2009-09-09 11:00:00,150.04,150.19,149.75,150.1,20100.0,150.04,150.19,149.75,150.1,20100.0
2009-09-09 11:30:00,150.1,150.3,149.94,150.11,45400.0,150.1,150.3,149.94,150.11,45400.0
2009-09-09 12:00:00,150.1,150.13,149.76,149.76,13100.0,150.1,150.13,149.76,149.76,13100.0
2009-09-09 12:30:00,149.74,149.78,149.4,149.52,31200.0,149.74,149.78,149.4,149.52,31200.0
2009-09-09 13:00:00,149.46,149.89,149.37,149.52,27900.0,149.46,149.89,149.37,149.52,27900.0
2009-09-09 13:30:00,149.5,149.77,149.24,149.46,40200.0,149.5,149.77,149.24,149.46,40200.0
2009-09-09 14:00:00,149.5,149.56,149.02,149.16,29400.0,149.5,149.56,149.02,149.16,29400.0
2009-09-09 14:30:00,149.19,149.28,148.04,148.28,81600.0,149.19,149.28,148.04,148.28,81600.0
2009-09-09 15:00:00,148.27,148.98,148.23,148.74,34500.0,148.27,148.98,148.23,148.74,34500.0
2009-09-09 15:30:00,148.77,149.43,148.56,149.26,80200.0,148.77,149.43,148.56,149.26,80200.0
2009-09-10 09:30:00,149.31,149.7,147.88,149.32,86600.0,149.31,149.7,147.88,149.32,86600.0
2009-09-10 10:00:00,149.18,150.01,149.18,149.49,68300.0,149.18,150.01,149.18,149.49,68300.0
2009-09-10 10:30:00,149.49,150.23,149.49,150.08,53500.0,149.49,150.23,149.49,150.08,53500.0
2009-09-10 11:00:00,150.1,150.21,149.33,149.52,25100.0,150.1,150.21,149.33,149.52,25100.0
2009-09-10 11:30:00,149.5,149.76,149.2,149.26,16100.0,149.5,149.76,149.2,149.26,16100.0
2009-09-10 12:00:00,149.31,149.35,148.9,149.05,21000.0,149.31,149.35,148.9,149.05,21000.0
2009-09-10 12:30:00,148.96,149.15,148.9,149.15,12400.0,148.96,149.15,148.9,149.15,12400.0
2009-09-10 13:00:00,149.13,149.14,148.77,148.82,15800.0,149.13,149.14,148.77,148.82,15800.0
2009-09-10 13:30:00,148.75,149.3,148.61,149.29,20600.0,148.75,149.3,148.61,149.29,20600.0
2009-09-10 14:00:00,149.34,149.45,148.88,149.08,16600.0,149.34,149.45,148.88,149.08,16600.0
2009-09-10 14:30:00,149.05,149.06,148.76,148.76,18100.0,149.05,149.06,148.76,148.76,18100.0
2009-09-10 15:00:00,148.81,149.21,148.4,149.16,38000.0,148.81,149.21,148.4,149.16,38000.0
2009-09-10 15:30:00,149.14,149.71,149.05,149.25,103700.0,149.14,149.71,149.05,149.25,103700.0
2009-09-11 09:30:00,148.75,149.16,146.37,147.48,212800.0,148.75,149.16,146.37,147.48,212800.0
2009-09-11 10:00:00,147.41,147.62,146.58,146.77,77500.0,147.41,147.62,146.58,146.77,77500.0
2009-09-11 10:30:00,146.77,147.37,146.7,147.37,74400.0,146.77,147.37,146.7,147.37,74400.0
2009-09-11 11:00:00,147.37,147.51,146.97,146.97,75700.0,147.37,147.51,146.97,146.97,75700.0
2009-09-11 11:30:00,146.96,147.15,146.65,146.87,62200.0,146.96,147.15,146.65,146.87,62200.0
2009-09-11 12:00:00,146.87,147.01,146.22,146.48,60100.0,146.87,147.01,146.22,146.48,60100.0
2009-09-11 12:30:00,146.49,147.04,146.14,146.96,39800.0,146.49,147.04,146.14,146.96,39800.0
2009-09-11 13:00:00,146.95,147.29,146.75,146.79,26000.0,146.95,147.29,146.75,146.79,26000.0
2009-09-11 13:30:00,146.8,147.13,146.59,146.8,51500.0,146.8,147.13,146.59,146.8,51500.0
2009-09-11 14:00:00,146.74,146.94,146.53,146.53,30700.0,146.74,146.94,146.53,146.53,30700.0
2009-09-11 14:30:00,146.56,146.7,145.87,145.96,61400.0,146.56,146.7,145.87,145.96,61400.0
2009-09-11 15:00:00,145.92,146.52,145.89,146.15,70500.0,145.92,146.52,145.89,146.15,70500.0
2009-09-11 15:30:00,146.15,146.55,146.05,146.46,117500.0,146.15,146.55,146.05,146.46,117500.0
2009-09-14 09:30:00,145.34,146.3,144.82,145.95,81200.0,145.34,146.3,144.82,145.95,81200.0
2009-09-14 10:00:00,145.99,146.31,145.55,146.18,50400.0,145.99,146.31,145.55,146.18,50400.0
2009-09-14 10:30:00,146.12,147.17,146.08,146.29,37500.0,146.12,147.17,146.08,146.29,37500.0
2009-09-14 11:00:00,146.32,146.88,146.26,146.5,27600.0,146.32,146.88,146.26,146.5,27600.0
2009-09-14 11:30:00,146.48,146.49,146.11,146.25,17500.0,146.48,146.49,146.11,146.25,17500.0
2009-09-14 12:00:00,146.25,146.63,146.25,146.56,20100.0,146.25,146.63,146.25,146.56,20100.0
2009-09-14 12:30:00,146.55,146.74,146.3,146.74,16500.0,146.55,146.74,146.3,146.74,16500.0
2009-09-14 13:00:00,146.74,147.04,146.67,147.04,29400.0,146.74,147.04,146.67,147.04,29400.0
2009-09-14 13:30:00,147.06,147.27,146.91,147.27,24700.0,147.06,147.27,146.91,147.27,24700.0
2009-09-14 14:00:00,147.16,147.25,146.68,147.18,24900.0,147.16,147.25,146.68,147.18,24900.0
2009-09-14 14:30:00,147.27,147.44,147.16,147.2,36100.0,147.27,147.44,147.16,147.2,36100.0
2009-09-14 15:00:00,147.2,147.37,146.89,147.05,82800.0,147.2,147.37,146.89,147.05,82800.0
2009-09-14 15:30:00,147.05,147.28,146.99,147.0,104300.0,147.05,147.28,146.99,147.0,104300.0
2009-09-15 09:30:00,147.36,147.54,145.76,146.29,131900.0,147.36,147.54,145.76,146.29,131900.0
2009-09-15 10:00:00,146.19,146.71,145.36,146.65,108600.0,146.19,146.71,145.36,146.65,108600.0
2009-09-15 10:30:00,146.64,147.22,146.1,146.63,56600.0,146.64,147.22,146.1,146.63,56600.0
2009-09-15 11:00:00,146.64,146.66,145.96,146.19,50600.0,146.64,146.66,145.96,146.19,50600.0
2009-09-15 11:30:00,146.25,146.43,145.96,146.22,35600.0,146.25,146.43,145.96,146.22,35600.0
2009-09-15 12:00:00,146.22,146.72,146.22,146.67,40400.0,146.22,146.72,146.22,146.67,40400.0
2009-09-15 12:30:00,146.66,146.69,146.4,146.49,19200.0,146.66,146.69,146.4,146.49,19200.0
2009-09-15 13:00:00,146.49,147.2,146.42,146.64,38400.0,146.49,147.2,146.42,146.64,38400.0
2009-09-15 13:30:00,146.63,146.75,146.5,146.68,13800.0,146.63,146.75,146.5,146.68,13800.0
2009-09-15 14:00:00,146.73,146.93,146.48,146.93,22300.0,146.73,146.93,146.48,146.93,22300.0
2009-09-15 14:30:00,146.96,146.96,146.34,146.46,47900.0,146.96,146.96,146.34,146.46,47900.0
2009-09-15 15:00:00,146.46,147.12,146.44,147.05,70500.0,146.46,147.12,146.44,147.05,70500.0
2009-09-15 15:30:00,147.11,147.76,147.02,147.36,125700.0,147.11,147.76,147.02,147.36,125700.0
2009-09-16 09:30:00,147.59,148.76,146.47,147.18,102600.0,147.59,148.76,146.47,147.18,102600.0
2009-09-16 10:00:00,147.21,147.67,146.43,146.58,40900.0,147.21,147.67,146.43,146.58,40900.0
2009-09-16 10:30:00,146.72,147.25,146.47,147.09,30400.0,146.72,147.25,146.47,147.09,30400.0
2009-09-16 11:00:00,147.2,147.35,146.86,147.0,33200.0,147.2,147.35,146.86,147.0,33200.0
2009-09-16 11:30:00,147.0,147.63,146.93,147.15,35000.0,147.0,147.63,146.93,147.15,35000.0
2009-09-16 12:00:00,147.15,147.42,146.99,147.21,35200.0,147.15,147.42,146.99,147.21,35200.0
2009-09-16 12:30:00,147.23,147.32,147.02,147.24,22900.0,147.23,147.32,147.02,147.24,22900.0
2009-09-16 13:00:00,147.29,148.02,147.14,147.55,67200.0,147.29,148.02,147.14,147.55,67200.0
2009-09-16 13:30:00,147.56,147.62,147.08,147.24,22800.0,147.56,147.62,147.08,147.24,22800.0
2009-09-16 14:00:00,147.2,148.03,147.2,147.92,56100.0,147.2,148.03,147.2,147.92,56100.0
2009-09-16 14:30:00,147.97,147.97,147.32,147.35,23100.0,147.97,147.97,147.32,147.35,23100.0
2009-09-16 15:00:00,147.31,147.42,147.11,147.15,40200.0,147.31,147.42,147.11,147.15,40200.0
2009-09-16 15:30:00,147.13,147.52,147.13,147.42,69600.0,147.13,147.52,147.13,147.42,69600.0
2009-09-17 09:30:00,147.56,148.01,147.0,147.3,47300.0,147.56,148.01,147.0,147.3,47300.0
2009-09-17 10:00:00,147.33,147.68,146.73,147.25,61700.0,147.33,147.68,146.73,147.25,61700.0
2009-09-17 10:30:00,147.25,148.93,147.24,148.44,64200.0,147.25,148.93,147.24,148.44,64200.0
2009-09-17 11:00:00,148.38,148.97,148.09,148.9,20600.0,148.38,148.97,148.09,148.9,20600.0
2009-09-17 11:30:00,148.9,148.96,147.58,147.94,33000.0,148.9,148.96,147.58,147.94,33000.0
2009-09-17 12:00:00,148.08,148.14,147.56,147.91,30000.0,148.08,148.14,147.56,147.91,30000.0
2009-09-17 12:30:00,147.85,148.14,147.35,147.88,30400.0,147.85,148.14,147.35,147.88,30400.0
2009-09-17 13:00:00,147.88,148.21,147.63,147.86,21400.0,147.88,148.21,147.63,147.86,21400.0
2009-09-17 13:30:00,147.78,148.2,147.75,148.12,29900.0,147.78,148.2,147.75,148.12,29900.0
2009-09-17 14:00:00,148.06,148.13,147.66,148.03,32800.0,148.06,148.13,147.66,148.03,32800.0
2009-09-17 14:30:00,147.97,148.14,147.56,148.04,54200.0,147.97,148.14,147.56,148.04,54200.0
2009-09-17 15:00:00,148.07,148.24,147.73,147.79,54400.0,148.07,148.24,147.73,147.79,54400.0
2009-09-17 15:30:00,147.83,147.98,147.21,147.53,92800.0,147.83,147.98,147.21,147.53,92800.0
2009-09-18 09:30:00,146.91,149.52,146.88,148.37,106300.0,146.91,149.52,146.88,148.37,106300.0
2009-09-18 10:00:00,148.3,149.41,148.26,149.14,48000.0,148.3,149.41,148.26,149.14,48000.0
2009-09-18 10:30:00,149.21,150.73,149.16,150.67,114000.0,149.21,150.73,149.16,150.67,114000.0
2009-09-18 11:00:00,150.62,151.8,150.33,151.42,122300.0,150.62,151.8,150.33,151.42,122300.0
2009-09-18 11:30:00,151.33,151.57,150.81,151.15,55900.0,151.33,151.57,150.81,151.15,55900.0
2009-09-18 12:00:00,151.07,151.6,150.99,151.54,58800.0,151.07,151.6,150.99,151.54,58800.0
2009-09-18 12:30:00,151.39,151.76,151.01,151.76,49000.0,151.39,151.76,151.01,151.76,49000.0
2009-09-18 13:00:00,151.76,151.79,151.31,151.79,39000.0,151.76,151.79,151.31,151.79,39000.0
2009-09-18 13:30:00,151.75,151.91,151.61,151.82,44000.0,151.75,151.91,151.61,151.82,44000.0
2009-09-18 14:00:00,151.83,152.55,151.8,152.48,66600.0,151.83,152.55,151.8,152.48,66600.0
2009-09-18 14:30:00,152.45,152.45,151.72,151.96,79500.0,152.45,152.45,151.72,151.96,79500.0
2009-09-18 15:00:00,151.99,152.52,151.95,152.47,66500.0,151.99,152.52,151.95,152.47,66500.0
2009-09-18 15:30:00,152.45,152.55,152.05,152.11,182000.0,152.45,152.55,152.05,152.11,182000.0
2009-09-21 09:30:00,151.81,151.91,150.0,150.08,143100.0,151.81,151.91,150.0,150.08,143100.0
2009-09-21 10:00:00,150.2,151.36,150.04,151.07,76900.0,150.2,151.36,150.04,151.07,76900.0
2009-09-21 10:30:00,151.11,152.35,150.86,152.25,66300.0,151.11,152.35,150.86,152.25,66300.0
2009-09-21 11:00:00,152.27,154.16,152.26,154.05,55700.0,152.27,154.16,152.26,154.05,55700.0
2009-09-21 11:30:00,154.11,154.31,153.78,153.98,61200.0,154.11,154.31,153.78,153.98,61200.0
2009-09-21 12:00:00,153.95,153.95,153.31,153.68,37900.0,153.95,153.95,153.31,153.68,37900.0
2009-09-21 12:30:00,153.68,153.78,153.36,153.4,33400.0,153.68,153.78,153.36,153.4,33400.0
2009-09-21 13:00:00,153.4,153.44,152.79,153.13,38100.0,153.4,153.44,152.79,153.13,38100.0
2009-09-21 13:30:00,153.13,153.71,153.07,153.71,20200.0,153.13,153.71,153.07,153.71,20200.0
2009-09-21 14:00:00,153.69,153.86,153.52,153.66,31300.0,153.69,153.86,153.52,153.66,31300.0
2009-09-21 14:30:00,153.66,154.09,153.5,153.94,47500.0,153.66,154.09,153.5,153.94,47500.0
2009-09-21 15:00:00,154.02,154.14,153.63,153.69,58800.0,154.02,154.14,153.63,153.69,58800.0
2009-09-21 15:30:00,153.61,154.1,153.4,153.56,123500.0,153.61,154.1,153.4,153.56,123500.0
2009-09-22 09:30:00,154.69,154.69,152.45,152.84,108500.0,154.69,154.69,152.45,152.84,108500.0
2009-09-22 10:00:00,152.83,152.86,152.04,152.3,59200.0,152.83,152.86,152.04,152.3,59200.0
2009-09-22 10:30:00,152.27,152.38,151.74,151.91,67200.0,152.27,152.38,151.74,151.91,67200.0
2009-09-22 11:00:00,151.97,152.64,151.95,152.11,48300.0,151.97,152.64,151.95,152.11,48300.0
2009-09-22 11:30:00,152.04,152.33,151.83,151.99,29300.0,152.04,152.33,151.83,151.99,29300.0
2009-09-22 12:00:00,152.05,152.87,152.05,152.62,24100.0,152.05,152.87,152.05,152.62,24100.0
2009-09-22 12:30:00,152.6,152.84,152.57,152.69,27100.0,152.6,152.84,152.57,152.69,27100.0
2009-09-22 13:00:00,152.67,153.28,152.67,153.28,31400.0,152.67,153.28,152.67,153.28,31400.0
2009-09-22 13:30:00,153.24,153.67,153.09,153.4,40800.0,153.24,153.67,153.09,153.4,40800.0
2009-09-22 14:00:00,153.49,153.76,153.46,153.7,39100.0,153.49,153.76,153.46,153.7,39100.0
2009-09-22 14:30:00,153.7,154.09,153.51,153.98,70600.0,153.7,154.09,153.51,153.98,70600.0
2009-09-22 15:00:00,154.01,154.12,153.75,153.94,95200.0,154.01,154.12,153.75,153.94,95200.0
2009-09-22 15:30:00,153.95,154.1,152.81,152.99,151600.0,153.95,154.1,152.81,152.99,151600.0
2009-09-23 09:30:00,148.61,148.94,146.16,146.79,717500.0,148.61,148.94,146.16,146.79,717500.0
2009-09-23 10:00:00,146.84,147.49,146.1,146.25,322300.0,146.84,147.49,146.1,146.25,322300.0
2009-09-23 10:30:00,146.26,146.62,144.05,144.42,316300.0,146.26,146.62,144.05,144.42,316300.0
2009-09-23 11:00:00,144.45,145.89,144.13,145.45,246400.0,144.45,145.89,144.13,145.45,246400.0
2009-09-23 11:30:00,145.47,145.56,143.75,143.98,177800.0,145.47,145.56,143.75,143.98,177800.0
2009-09-23 12:00:00,143.9,143.92,142.58,142.7,246900.0,143.9,143.92,142.58,142.7,246900.0
2009-09-23 12:30:00,142.7,144.16,142.67,143.06,194600.0,142.7,144.16,142.67,143.06,194600.0
2009-09-23 13:00:00,143.05,143.1,141.9,142.19,266700.0,143.05,143.1,141.9,142.19,266700.0
2009-09-23 13:30:00,142.22,143.15,142.0,142.88,221900.0,142.22,143.15,142.0,142.88,221900.0
2009-09-23 14:00:00,142.9,143.9,142.55,142.67,255200.0,142.9,143.9,142.55,142.67,255200.0
2009-09-23 14:30:00,142.74,143.37,142.36,142.48,178200.0,142.74,143.37,142.36,142.48,178200.0
2009-09-23 15:00:00,142.54,142.82,141.8,141.96,191500.0,142.54,142.82,141.8,141.96,191500.0
2009-09-23 15:30:00,141.93,142.25,141.44,141.53,394800.0,141.93,142.25,141.44,141.53,394800.0
2009-09-24 09:30:00,142.72,144.4,142.2,144.32,222000.0,142.72,144.4,142.2,144.32,222000.0
2009-09-24 10:00:00,144.23,144.29,142.23,142.94,152400.0,144.23,144.29,142.23,142.94,152400.0
2009-09-24 10:30:00,142.99,143.0,142.1,142.5,142600.0,142.99,143.0,142.1,142.5,142600.0
2009-09-24 11:00:00,142.48,143.13,142.48,143.06,55500.0,142.48,143.13,142.48,143.06,55500.0
2009-09-24 11:30:00,143.04,143.31,142.9,142.99,58700.0,143.04,143.31,142.9,142.99,58700.0
2009-09-24 12:00:00,143.06,143.07,142.64,142.75,40800.0,143.06,143.07,142.64,142.75,40800.0
2009-09-24 12:30:00,142.75,143.19,142.5,143.05,57600.0,142.75,143.19,142.5,143.05,57600.0
2009-09-24 13:00:00,143.16,143.84,143.13,143.48,72500.0,143.16,143.84,143.13,143.48,72500.0
2009-09-24 13:30:00,143.44,143.9,143.12,143.78,60000.0,143.44,143.9,143.12,143.78,60000.0
2009-09-24 14:00:00,143.77,143.9,143.37,143.38,34400.0,143.77,143.9,143.37,143.38,34400.0
2009-09-24 14:30:00,143.37,144.27,143.34,144.13,72600.0,143.37,144.27,143.34,144.13,72600.0
2009-09-24 15:00:00,144.14,144.27,143.2,143.35,98900.0,144.14,144.27,143.2,143.35,98900.0
2009-09-24 15:30:00,143.35,143.48,142.05,142.29,333800.0,143.35,143.48,142.05,142.29,333800.0
2009-09-25 09:30:00,142.18,143.12,142.0,142.69,133700.0,142.18,143.12,142.0,142.69,133700.0
2009-09-25 10:00:00,142.66,142.89,142.08,142.4,114900.0,142.66,142.89,142.08,142.4,114900.0
2009-09-25 10:30:00,142.41,143.16,142.37,143.16,94000.0,142.41,143.16,142.37,143.16,94000.0
2009-09-25 11:00:00,143.23,143.55,143.03,143.43,67400.0,143.23,143.55,143.03,143.43,67400.0
2009-09-25 11:30:00,143.4,143.76,143.0,143.52,48800.0,143.4,143.76,143.0,143.52,48800.0
2009-09-25 12:00:00,143.43,143.91,143.16,143.47,55300.0,143.43,143.91,143.16,143.47,55300.0
2009-09-25 12:30:00,143.44,143.8,143.44,143.56,32100.0,143.44,143.8,143.44,143.56,32100.0
2009-09-25 13:00:00,143.65,143.65,143.23,143.38,29800.0,143.65,143.65,143.23,143.38,29800.0
2009-09-25 13:30:00,143.41,144.2,143.18,144.13,55300.0,143.41,144.2,143.18,144.13,55300.0
2009-09-25 14:00:00,144.19,144.29,143.78,144.14,59100.0,144.19,144.29,143.78,144.14,59100.0
2009-09-25 14:30:00,144.09,144.39,143.76,144.39,73200.0,144.09,144.39,143.76,144.39,73200.0
2009-09-25 15:00:00,144.41,144.5,144.21,144.33,101000.0,144.41,144.5,144.21,144.33,101000.0
2009-09-25 15:30:00,144.33,144.5,143.97,144.06,211400.0,144.33,144.5,143.97,144.06,211400.0
2009-09-28 09:30:00,143.98,145.23,143.76,144.76,70500.0,143.98,145.23,143.76,144.76,70500.0
2009-09-28 10:00:00,144.88,145.35,144.52,144.7,59100.0,144.88,145.35,144.52,144.7,59100.0
2009-09-28 10:30:00,144.66,144.96,144.46,144.62,39200.0,144.66,144.96,144.46,144.62,39200.0
2009-09-28 11:00:00,144.63,145.44,144.42,144.69,68900.0,144.63,145.44,144.42,144.69,68900.0
2009-09-28 11:30:00,144.69,144.89,144.4,144.46,39600.0,144.69,144.89,144.4,144.46,39600.0
2009-09-28 12:00:00,144.46,144.7,144.24,144.31,38900.0,144.46,144.7,144.24,144.31,38900.0
2009-09-28 12:30:00,144.31,144.43,144.18,144.18,29500.0,144.31,144.43,144.18,144.18,29500.0
2009-09-28 13:00:00,144.22,144.4,144.1,144.39,33200.0,144.22,144.4,144.1,144.39,33200.0
2009-09-28 13:30:00,144.39,144.54,144.14,144.36,42200.0,144.39,144.54,144.14,144.36,42200.0
2009-09-28 14:00:00,144.36,144.46,143.48,143.52,45500.0,144.36,144.46,143.48,143.52,45500.0
2009-09-28 14:30:00,143.53,143.65,142.93,143.54,55600.0,143.53,143.65,142.93,143.54,55600.0
2009-09-28 15:00:00,143.55,143.61,143.29,143.42,68800.0,143.55,143.61,143.29,143.42,68800.0
2009-09-28 15:30:00,143.43,143.43,142.41,142.65,204400.0,143.43,143.43,142.41,142.65,204400.0
2009-09-29 09:30:00,143.29,145.72,143.26,145.69,154000.0,143.29,145.72,143.26,145.69,154000.0
2009-09-29 10:00:00,145.59,145.76,144.38,145.34,123900.0,145.59,145.76,144.38,145.34,123900.0
2009-09-29 10:30:00,145.41,145.51,144.5,144.92,165100.0,145.41,145.51,144.5,144.92,165100.0
2009-09-29 11:00:00,144.87,145.45,144.73,145.25,78600.0,144.87,145.45,144.73,145.25,78600.0
2009-09-29 11:30:00,145.26,145.93,145.09,145.83,96700.0,145.26,145.93,145.09,145.83,96700.0
2009-09-29 12:00:00,145.79,145.95,145.0,145.06,122200.0,145.79,145.95,145.0,145.06,122200.0
2009-09-29 12:30:00,145.1,145.9,145.08,145.84,66900.0,145.1,145.9,145.08,145.84,66900.0
2009-09-29 13:00:00,145.84,146.0,145.79,145.95,64700.0,145.84,146.0,145.79,145.95,64700.0
2009-09-29 13:30:00,145.9,146.16,145.81,146.09,83400.0,145.9,146.16,145.81,146.09,83400.0
2009-09-29 14:00:00,146.08,146.16,145.86,146.07,85800.0,146.08,146.16,145.86,146.07,85800.0
2009-09-29 14:30:00,146.14,146.66,146.12,146.35,103500.0,146.14,146.66,146.12,146.35,103500.0
2009-09-29 15:00:00,146.31,146.66,146.21,146.46,92000.0,146.31,146.66,146.21,146.46,92000.0
2009-09-29 15:30:00,146.46,146.76,145.88,145.99,181100.0,146.46,146.76,145.88,145.99,181100.0
2009-09-30 09:30:00,145.17,145.51,144.45,145.04,154100.0,145.17,145.51,144.45,145.04,154100.0
2009-09-30 10:00:00,144.84,145.76,144.66,145.15,61800.0,144.84,145.76,144.66,145.15,61800.0
2009-09-30 10:30:00,145.21,145.35,144.9,145.2,36500.0,145.21,145.35,144.9,145.2,36500.0
2009-09-30 11:00:00,145.16,145.61,144.75,145.42,54800.0,145.16,145.61,144.75,145.42,54800.0
2009-09-30 11:30:00,145.45,146.25,145.05,146.18,40100.0,145.45,146.25,145.05,146.18,40100.0
2009-09-30 12:00:00,146.13,146.14,145.43,146.04,31000.0,146.13,146.14,145.43,146.04,31000.0
2009-09-30 12:30:00,146.03,146.9,145.89,146.83,36200.0,146.03,146.9,145.89,146.83,36200.0
2009-09-30 13:00:00,146.82,147.0,146.31,146.71,61500.0,146.82,147.0,146.31,146.71,61500.0
2009-09-30 13:30:00,146.67,146.86,146.53,146.57,33700.0,146.67,146.86,146.53,146.57,33700.0
2009-09-30 14:00:00,146.56,146.68,146.25,146.54,40100.0,146.56,146.68,146.25,146.54,40100.0
2009-09-30 14:30:00,146.48,146.97,146.27,146.28,51000.0,146.48,146.97,146.27,146.28,51000.0
2009-09-30 15:00:00,146.24,146.54,145.68,146.02,82800.0,146.24,146.54,145.68,146.02,82800.0
2009-09-30 15:30:00,145.95,146.69,145.87,146.24,212100.0,145.95,146.69,145.87,146.24,212100.0
2009-10-01 09:30:00,145.77,146.24,144.49,144.71,141200.0,145.77,146.24,144.49,144.71,141200.0
2009-10-01 10:00:00,144.75,145.46,144.13,145.25,116900.0,144.75,145.46,144.13,145.25,116900.0
2009-10-01 10:30:00,145.24,145.93,145.03,145.79,49700.0,145.24,145.93,145.03,145.79,49700.0
2009-10-01 11:00:00,145.8,145.83,144.93,145.04,52700.0,145.8,145.83,144.93,145.04,52700.0
2009-10-01 11:30:00,145.06,145.67,144.82,145.67,52300.0,145.06,145.67,144.82,145.67,52300.0
2009-10-01 12:00:00,145.71,146.36,145.71,146.36,93000.0,145.71,146.36,145.71,146.36,93000.0
2009-10-01 12:30:00,146.37,146.82,146.31,146.57,66400.0,146.37,146.82,146.31,146.57,66400.0
2009-10-01 13:00:00,146.56,146.58,145.39,145.61,87200.0,146.56,146.58,145.39,145.61,87200.0
2009-10-01 13:30:00,145.59,146.36,145.37,146.15,79900.0,145.59,146.36,145.37,146.15,79900.0
2009-10-01 14:00:00,146.21,147.06,146.13,146.86,96200.0,146.21,147.06,146.13,146.86,96200.0
2009-10-01 14:30:00,146.9,146.9,146.17,146.49,122900.0,146.9,146.9,146.17,146.49,122900.0
2009-10-01 15:00:00,146.52,146.99,146.31,146.64,121500.0,146.52,146.99,146.31,146.64,121500.0
2009-10-01 15:30:00,146.64,146.8,145.38,145.65,220200.0,146.64,146.8,145.38,145.65,220200.0
2009-10-02 09:30:00,144.21,145.87,144.2,144.8,146900.0,144.21,145.87,144.2,144.8,146900.0
2009-10-02 10:00:00,144.8,145.32,143.82,144.3,91100.0,144.8,145.32,143.82,144.3,91100.0
2009-10-02 10:30:00,144.32,144.69,143.91,144.69,60800.0,144.32,144.69,143.91,144.69,60800.0
2009-10-02 11:00:00,144.63,144.84,144.0,144.61,39000.0,144.63,144.84,144.0,144.61,39000.0
2009-10-02 11:30:00,144.53,145.43,144.22,145.43,111000.0,144.53,145.43,144.22,145.43,111000.0
2009-10-02 12:00:00,145.43,146.38,145.25,146.32,75400.0,145.43,146.38,145.25,146.32,75400.0
2009-10-02 12:30:00,146.32,146.63,145.76,146.62,74100.0,146.32,146.63,145.76,146.62,74100.0
2009-10-02 13:00:00,146.65,147.1,146.65,147.03,70300.0,146.65,147.1,146.65,147.03,70300.0
2009-10-02 13:30:00,147.05,147.19,146.51,146.76,65700.0,147.05,147.19,146.51,146.76,65700.0
2009-10-02 14:00:00,146.74,147.17,146.36,147.06,68900.0,146.74,147.17,146.36,147.06,68900.0
2009-10-02 14:30:00,147.06,147.32,146.65,146.94,70000.0,147.06,147.32,146.65,146.94,70000.0
2009-10-02 15:00:00,146.89,147.16,146.65,146.77,60500.0,146.89,147.16,146.65,146.77,60500.0
2009-10-02 15:30:00,146.77,146.87,145.81,146.12,146300.0,146.77,146.87,145.81,146.12,146300.0
2009-10-05 09:30:00,145.7,147.12,145.11,145.85,60800.0,145.7,147.12,145.11,145.85,60800.0
2009-10-05 10:00:00,146.01,146.36,145.16,145.47,102900.0,146.01,146.36,145.16,145.47,102900.0
2009-10-05 10:30:00,145.46,145.61,144.87,145.15,99900.0,145.46,145.61,144.87,145.15,99900.0
2009-10-05 11:00:00,145.13,145.55,145.1,145.22,43000.0,145.13,145.55,145.1,145.22,43000.0
2009-10-05 11:30:00,145.15,145.48,144.7,145.27,51400.0,145.15,145.48,144.7,145.27,51400.0
2009-10-05 12:00:00,145.34,145.36,144.76,144.86,41300.0,145.34,145.36,144.76,144.86,41300.0
2009-10-05 12:30:00,144.82,145.47,144.81,145.37,34500.0,144.82,145.47,144.81,145.37,34500.0
2009-10-05 13:00:00,145.37,145.56,145.21,145.21,30600.0,145.37,145.56,145.21,145.21,30600.0
2009-10-05 13:30:00,145.23,145.23,144.9,145.0,40200.0,145.23,145.23,144.9,145.0,40200.0
2009-10-05 14:00:00,145.0,145.02,144.57,144.93,63100.0,145.0,145.02,144.57,144.93,63100.0
2009-10-05 14:30:00,144.94,145.21,144.86,145.0,74700.0,144.94,145.21,144.86,145.0,74700.0
2009-10-05 15:00:00,145.02,145.24,144.9,145.04,123100.0,145.02,145.24,144.9,145.04,123100.0
2009-10-05 15:30:00,145.04,145.38,144.92,145.08,190300.0,145.04,145.38,144.92,145.08,190300.0
2009-10-06 09:30:00,146.24,146.39,145.33,146.05,44300.0,146.24,146.39,145.33,146.05,44300.0
2009-10-06 10:00:00,146.17,146.85,146.03,146.13,33200.0,146.17,146.85,146.03,146.13,33200.0
2009-10-06 10:30:00,146.1,146.77,145.9,146.14,44200.0,146.1,146.77,145.9,146.14,44200.0
2009-10-06 11:00:00,146.13,146.85,146.08,146.24,62000.0,146.13,146.85,146.08,146.24,62000.0
2009-10-06 11:30:00,146.24,146.69,146.1,146.24,37300.0,146.24,146.69,146.1,146.24,37300.0
2009-10-06 12:00:00,146.3,146.88,146.21,146.66,45300.0,146.3,146.88,146.21,146.66,45300.0
2009-10-06 12:30:00,146.69,147.1,146.48,146.55,59500.0,146.69,147.1,146.48,146.55,59500.0
2009-10-06 13:00:00,146.6,146.99,146.39,146.9,68000.0,146.6,146.99,146.39,146.9,68000.0
2009-10-06 13:30:00,146.93,147.06,146.56,146.6,81100.0,146.93,147.06,146.56,146.6,81100.0
2009-10-06 14:00:00,146.58,146.98,145.96,146.12,110300.0,146.58,146.98,145.96,146.12,110300.0
2009-10-06 14:30:00,146.12,146.98,145.81,146.86,94300.0,146.12,146.98,145.81,146.86,94300.0
2009-10-06 15:00:00,146.89,147.66,146.73,147.34,114500.0,146.89,147.66,146.73,147.34,114500.0
2009-10-06 15:30:00,147.41,147.49,146.57,147.15,112400.0,147.41,147.49,146.57,147.15,112400.0
2009-10-07 09:30:00,146.59,146.77,145.0,145.28,86700.0,146.59,146.77,145.0,145.28,86700.0
2009-10-07 10:00:00,145.24,145.55,145.0,145.13,80100.0,145.24,145.55,145.0,145.13,80100.0
2009-10-07 10:30:00,145.11,145.42,144.7,145.41,67800.0,145.11,145.42,144.7,145.41,67800.0
2009-10-07 11:00:00,145.38,145.9,145.2,145.21,39600.0,145.38,145.9,145.2,145.21,39600.0
2009-10-07 11:30:00,145.27,146.45,145.22,146.21,40800.0,145.27,146.45,145.22,146.21,40800.0
2009-10-07 12:00:00,146.1,146.7,146.1,146.37,47900.0,146.1,146.7,146.1,146.37,47900.0
2009-10-07 12:30:00,146.44,146.5,145.95,146.2,41900.0,146.44,146.5,145.95,146.2,41900.0
2009-10-07 13:00:00,146.22,146.43,146.1,146.17,27200.0,146.22,146.43,146.1,146.17,27200.0
2009-10-07 13:30:00,146.2,146.41,146.03,146.3,29800.0,146.2,146.41,146.03,146.3,29800.0
2009-10-07 14:00:00,146.29,146.47,146.0,146.41,52700.0,146.29,146.47,146.0,146.41,52700.0
2009-10-07 14:30:00,146.45,146.76,146.14,146.63,52700.0,146.45,146.76,146.14,146.63,52700.0
2009-10-07 15:00:00,146.66,147.34,146.55,147.23,64700.0,146.66,147.34,146.55,147.23,64700.0
2009-10-07 15:30:00,147.23,147.4,146.97,147.23,125700.0,147.23,147.4,146.97,147.23,125700.0
2009-10-08 09:30:00,147.5,148.78,147.28,147.87,51700.0,147.5,148.78,147.28,147.87,51700.0
2009-10-08 10:00:00,147.77,147.93,146.86,147.8,40900.0,147.77,147.93,146.86,147.8,40900.0
2009-10-08 10:30:00,147.7,147.79,147.31,147.62,22000.0,147.7,147.79,147.31,147.62,22000.0
2009-10-08 11:00:00,147.57,148.0,147.22,147.8,54000.0,147.57,148.0,147.22,147.8,54000.0
2009-10-08 11:30:00,147.81,148.27,147.66,147.75,100800.0,147.81,148.27,147.66,147.75,100800.0
2009-10-08 12:00:00,147.73,148.04,147.51,147.95,33400.0,147.73,148.04,147.51,147.95,33400.0
2009-10-08 12:30:00,147.96,148.0,147.75,147.9,26800.0,147.96,148.0,147.75,147.9,26800.0
2009-10-08 13:00:00,147.91,147.94,147.41,147.49,20100.0,147.91,147.94,147.41,147.49,20100.0
2009-10-08 13:30:00,147.58,147.79,147.29,147.72,33900.0,147.58,147.79,147.29,147.72,33900.0
2009-10-08 14:00:00,147.78,147.8,147.25,147.41,34400.0,147.78,147.8,147.25,147.41,34400.0
2009-10-08 14:30:00,147.36,147.68,147.27,147.44,20700.0,147.36,147.68,147.27,147.44,20700.0
2009-10-08 15:00:00,147.42,147.68,147.24,147.33,38800.0,147.42,147.68,147.24,147.33,38800.0
2009-10-08 15:30:00,147.33,147.49,146.94,147.16,91500.0,147.33,147.49,146.94,147.16,91500.0
2009-10-09 09:30:00,147.11,147.74,146.0,147.63,41500.0,147.11,147.74,146.0,147.63,41500.0
2009-10-09 10:00:00,147.65,147.74,147.08,147.51,29500.0,147.65,147.74,147.08,147.51,29500.0
2009-10-09 10:30:00,147.44,147.55,146.67,146.85,31100.0,147.44,147.55,146.67,146.85,31100.0
2009-10-09 11:00:00,146.89,146.92,145.89,145.89,47800.0,146.89,146.92,145.89,145.89,47800.0
2009-10-09 11:30:00,145.82,146.01,145.3,145.42,49500.0,145.82,146.01,145.3,145.42,49500.0
2009-10-09 12:00:00,145.48,145.61,145.15,145.36,38200.0,145.48,145.61,145.15,145.36,38200.0
2009-10-09 12:30:00,145.36,145.61,145.2,145.46,32200.0,145.36,145.61,145.2,145.46,32200.0
2009-10-09 13:00:00,145.49,145.58,145.3,145.32,29300.0,145.49,145.58,145.3,145.32,29300.0
2009-10-09 13:30:00,145.3,145.33,145.06,145.17,46100.0,145.3,145.33,145.06,145.17,46100.0
2009-10-09 14:00:00,145.21,145.39,145.05,145.14,52700.0,145.21,145.39,145.05,145.14,52700.0
2009-10-09 14:30:00,145.17,145.28,145.05,145.14,51700.0,145.17,145.28,145.05,145.14,51700.0
2009-10-09 15:00:00,145.22,145.88,145.17,145.61,63700.0,145.22,145.88,145.17,145.61,63700.0
2009-10-09 15:30:00,145.59,145.94,145.17,145.82,181100.0,145.59,145.94,145.17,145.82,181100.0
2009-10-12 09:30:00,146.12,146.83,145.84,146.55,39300.0,146.12,146.83,145.84,146.55,39300.0
2009-10-12 10:00:00,146.55,146.71,146.0,146.02,39300.0,146.55,146.71,146.0,146.02,39300.0
2009-10-12 10:30:00,146.04,146.14,145.89,146.07,26800.0,146.04,146.14,145.89,146.07,26800.0
2009-10-12 11:00:00,146.05,146.05,145.12,145.22,38000.0,146.05,146.05,145.12,145.22,38000.0
2009-10-12 11:30:00,145.21,145.31,144.97,145.07,42500.0,145.21,145.31,144.97,145.07,42500.0
2009-10-12 12:00:00,145.02,145.08,144.97,145.0,37200.0,145.02,145.08,144.97,145.0,37200.0
2009-10-12 12:30:00,145.0,145.1,144.95,144.98,38200.0,145.0,145.1,144.95,144.98,38200.0
2009-10-12 13:00:00,144.97,145.02,144.5,144.69,58300.0,144.97,145.02,144.5,144.69,58300.0
2009-10-12 13:30:00,144.7,144.99,144.53,144.95,46800.0,144.7,144.99,144.53,144.95,46800.0
2009-10-12 14:00:00,144.94,145.08,144.65,144.66,78200.0,144.94,145.08,144.65,144.66,78200.0
2009-10-12 14:30:00,144.59,144.89,144.4,144.84,74000.0,144.59,144.89,144.4,144.84,74000.0
2009-10-12 15:00:00,144.87,145.13,144.67,144.73,60700.0,144.87,145.13,144.67,144.73,60700.0
2009-10-12 15:30:00,144.75,145.07,144.53,144.92,102300.0,144.75,145.07,144.53,144.92,102300.0
2009-10-13 09:30:00,144.82,145.92,143.86,145.18,98000.0,144.82,145.92,143.86,145.18,98000.0
2009-10-13 10:00:00,145.08,145.8,144.96,145.54,48100.0,145.08,145.8,144.96,145.54,48100.0
2009-10-13 10:30:00,145.55,145.75,144.85,145.25,42500.0,145.55,145.75,144.85,145.25,42500.0
2009-10-13 11:00:00,145.24,145.29,144.95,144.95,41400.0,145.24,145.29,144.95,144.95,41400.0
2009-10-13 11:30:00,144.98,145.3,144.96,145.15,45400.0,144.98,145.3,144.96,145.15,45400.0
2009-10-13 12:00:00,145.21,145.28,144.85,144.85,44900.0,145.21,145.28,144.85,144.85,44900.0
2009-10-13 12:30:00,144.85,145.12,144.5,144.7,46500.0,144.85,145.12,144.5,144.7,46500.0
2009-10-13 13:00:00,144.72,144.79,144.5,144.71,44300.0,144.72,144.79,144.5,144.71,44300.0
2009-10-13 13:30:00,144.74,144.96,144.69,144.86,39300.0,144.74,144.96,144.69,144.86,39300.0
2009-10-13 14:00:00,144.83,144.95,144.62,144.85,30300.0,144.83,144.95,144.62,144.85,30300.0
2009-10-13 14:30:00,144.83,145.0,144.7,144.7,29000.0,144.83,145.0,144.7,144.7,29000.0
2009-10-13 15:00:00,144.71,144.89,144.6,144.68,48300.0,144.71,144.89,144.6,144.68,48300.0
2009-10-13 15:30:00,144.68,144.9,144.62,144.72,76900.0,144.68,144.9,144.62,144.72,76900.0
2009-10-14 09:30:00,145.0,145.89,144.4,144.96,82600.0,145.0,145.89,144.4,144.96,82600.0
2009-10-14 10:00:00,144.95,144.97,144.25,144.41,49800.0,144.95,144.97,144.25,144.41,49800.0
2009-10-14 10:30:00,144.43,144.51,144.26,144.3,36000.0,144.43,144.51,144.26,144.3,36000.0
2009-10-14 11:00:00,144.28,144.34,143.79,143.88,86500.0,144.28,144.34,143.79,143.88,86500.0
2009-10-14 11:30:00,143.82,143.87,143.5,143.6,61800.0,143.82,143.87,143.5,143.6,61800.0
2009-10-14 12:00:00,143.62,144.07,143.61,143.79,55200.0,143.62,144.07,143.61,143.79,55200.0
2009-10-14 12:30:00,143.72,143.92,143.44,143.74,58700.0,143.72,143.92,143.44,143.74,58700.0
2009-10-14 13:00:00,143.69,143.85,143.6,143.64,54900.0,143.69,143.85,143.6,143.64,54900.0
2009-10-14 13:30:00,143.64,143.86,143.51,143.7,67800.0,143.64,143.86,143.51,143.7,67800.0
2009-10-14 14:00:00,143.67,144.0,143.57,143.85,67100.0,143.67,144.0,143.57,143.85,67100.0
2009-10-14 14:30:00,143.79,143.94,143.43,143.46,82600.0,143.79,143.94,143.43,143.46,82600.0
2009-10-14 15:00:00,143.46,144.12,143.4,144.05,124900.0,143.46,144.12,143.4,144.05,124900.0
2009-10-14 15:30:00,144.05,144.1,143.46,143.88,200800.0,144.05,144.1,143.46,143.88,200800.0
2009-10-15 09:30:00,143.41,144.68,143.21,144.4,70000.0,143.41,144.68,143.21,144.4,70000.0
2009-10-15 10:00:00,144.45,144.49,144.02,144.28,60000.0,144.45,144.49,144.02,144.28,60000.0
2009-10-15 10:30:00,144.3,144.6,144.04,144.6,51100.0,144.3,144.6,144.04,144.6,51100.0
2009-10-15 11:00:00,144.66,144.93,144.23,144.91,81300.0,144.66,144.93,144.23,144.91,81300.0
2009-10-15 11:30:00,144.88,145.17,144.84,145.17,37000.0,144.88,145.17,144.84,145.17,37000.0
2009-10-15 12:00:00,145.18,145.36,144.9,145.0,44000.0,145.18,145.36,144.9,145.0,44000.0
2009-10-15 12:30:00,145.0,145.0,144.52,144.66,62200.0,145.0,145.0,144.52,144.66,62200.0
2009-10-15 13:00:00,144.67,144.79,144.4,144.5,31300.0,144.67,144.79,144.4,144.5,31300.0
2009-10-15 13:30:00,144.48,144.57,144.39,144.43,28500.0,144.48,144.57,144.39,144.43,28500.0
2009-10-15 14:00:00,144.44,144.64,144.34,144.48,40100.0,144.44,144.64,144.34,144.48,40100.0
2009-10-15 14:30:00,144.49,144.72,144.48,144.65,42300.0,144.49,144.72,144.48,144.65,42300.0
2009-10-15 15:00:00,144.63,144.65,144.45,144.45,73800.0,144.63,144.65,144.45,144.45,73800.0
2009-10-15 15:30:00,144.45,144.9,144.44,144.88,186400.0,144.45,144.9,144.44,144.88,186400.0
2009-10-16 09:30:00,143.81,145.05,143.81,144.69,98800.0,143.81,145.05,143.81,144.69,98800.0
2009-10-16 10:00:00,144.72,145.05,144.46,144.84,67300.0,144.72,145.05,144.46,144.84,67300.0
2009-10-16 10:30:00,144.88,145.14,144.72,144.81,32800.0,144.88,145.14,144.72,144.81,32800.0
2009-10-16 11:00:00,144.8,145.37,144.8,145.08,24900.0,144.8,145.37,144.8,145.08,24900.0
2009-10-16 11:30:00,145.03,145.04,144.85,145.01,47200.0,145.03,145.04,144.85,145.01,47200.0
2009-10-16 12:00:00,144.97,145.13,144.82,144.88,22900.0,144.97,145.13,144.82,144.88,22900.0
2009-10-16 12:30:00,144.84,145.1,144.79,145.1,21100.0,144.84,145.1,144.79,145.1,21100.0
2009-10-16 13:00:00,145.06,145.5,144.99,145.47,32000.0,145.06,145.5,144.99,145.47,32000.0
2009-10-16 13:30:00,145.5,145.91,145.5,145.8,64500.0,145.5,145.91,145.5,145.8,64500.0
2009-10-16 14:00:00,145.76,145.76,145.28,145.28,36700.0,145.76,145.76,145.28,145.28,36700.0
2009-10-16 14:30:00,145.36,145.36,144.57,144.71,44900.0,145.36,145.36,144.57,144.71,44900.0
2009-10-16 15:00:00,144.71,144.93,144.7,144.75,56300.0,144.71,144.93,144.7,144.75,56300.0
2009-10-16 15:30:00,144.77,145.05,144.51,144.53,145400.0,144.77,145.05,144.51,144.53,145400.0
2009-10-19 09:30:00,143.84,145.29,143.84,144.83,62900.0,143.84,145.29,143.84,144.83,62900.0
2009-10-19 10:00:00,144.79,145.29,144.79,145.19,67000.0,144.79,145.29,144.79,145.19,67000.0
2009-10-19 10:30:00,145.19,145.34,145.04,145.17,54300.0,145.19,145.34,145.04,145.17,54300.0
2009-10-19 11:00:00,145.17,145.29,144.55,144.74,37500.0,145.17,145.29,144.55,144.74,37500.0
2009-10-19 11:30:00,144.74,144.85,142.88,143.24,122500.0,144.74,144.85,142.88,143.24,122500.0
2009-10-19 12:00:00,143.24,143.5,142.59,142.74,142700.0,143.24,143.5,142.59,142.74,142700.0
2009-10-19 12:30:00,142.73,142.91,142.33,142.42,94800.0,142.73,142.91,142.33,142.42,94800.0
2009-10-19 13:00:00,142.45,142.77,142.25,142.71,92400.0,142.45,142.77,142.25,142.71,92400.0
2009-10-19 13:30:00,142.71,143.13,142.61,142.87,199200.0,142.71,143.13,142.61,142.87,199200.0
2009-10-19 14:00:00,142.84,143.69,142.84,143.65,135900.0,142.84,143.69,142.84,143.65,135900.0
2009-10-19 14:30:00,143.56,143.95,143.56,143.81,68900.0,143.56,143.95,143.56,143.81,68900.0
2009-10-19 15:00:00,143.81,144.3,143.7,144.04,105400.0,143.81,144.3,143.7,144.04,105400.0
2009-10-19 15:30:00,144.07,144.23,143.93,144.0,143600.0,144.07,144.23,143.93,144.0,143600.0
2009-10-20 09:30:00,143.9,143.9,142.81,143.12,68600.0,143.9,143.9,142.81,143.12,68600.0
2009-10-20 10:00:00,143.15,143.21,142.36,142.49,74300.0,143.15,143.21,142.36,142.49,74300.0
2009-10-20 10:30:00,142.49,142.69,142.38,142.38,81300.0,142.49,142.69,142.38,142.38,81300.0
2009-10-20 11:00:00,142.39,142.58,142.01,142.01,57100.0,142.39,142.58,142.01,142.01,57100.0
2009-10-20 11:30:00,142.0,142.24,141.56,142.21,71800.0,142.0,142.24,141.56,142.21,71800.0
2009-10-20 12:00:00,142.17,142.26,141.74,141.8,73100.0,142.17,142.26,141.74,141.8,73100.0
2009-10-20 12:30:00,141.8,141.99,141.56,141.71,72200.0,141.8,141.99,141.56,141.71,72200.0
2009-10-20 13:00:00,141.68,141.88,141.36,141.44,71800.0,141.68,141.88,141.36,141.44,71800.0
2009-10-20 13:30:00,141.49,141.49,140.86,140.86,92700.0,141.49,141.49,140.86,140.86,92700.0
2009-10-20 14:00:00,140.86,141.29,140.4,141.2,141400.0,140.86,141.29,140.4,141.2,141400.0
2009-10-20 14:30:00,141.24,141.63,141.2,141.43,73300.0,141.24,141.63,141.2,141.43,73300.0
2009-10-20 15:00:00,141.42,141.6,140.99,141.17,164300.0,141.42,141.6,140.99,141.17,164300.0
2009-10-20 15:30:00,141.19,141.3,140.75,140.97,284900.0,141.19,141.3,140.75,140.97,284900.0
2009-10-21 09:30:00,141.07,142.0,140.52,141.17,83700.0,141.07,142.0,140.52,141.17,83700.0
2009-10-21 10:00:00,141.18,141.57,140.85,141.08,88200.0,141.18,141.57,140.85,141.08,88200.0
2009-10-21 10:30:00,141.07,141.13,140.6,140.79,73700.0,141.07,141.13,140.6,140.79,73700.0
2009-10-21 11:00:00,140.8,140.89,140.01,140.47,72200.0,140.8,140.89,140.01,140.47,72200.0
2009-10-21 11:30:00,140.42,140.8,140.03,140.59,62100.0,140.42,140.8,140.03,140.59,62100.0
2009-10-21 12:00:00,140.56,140.67,140.2,140.2,50300.0,140.56,140.67,140.2,140.2,50300.0
2009-10-21 12:30:00,140.21,140.28,139.94,140.06,68000.0,140.21,140.28,139.94,140.06,68000.0
2009-10-21 13:00:00,140.01,140.18,139.93,139.99,34200.0,140.01,140.18,139.93,139.99,34200.0
2009-10-21 13:30:00,139.99,140.28,139.86,140.09,40800.0,139.99,140.28,139.86,140.09,40800.0
2009-10-21 14:00:00,140.12,140.5,139.55,139.55,114700.0,140.12,140.5,139.55,139.55,114700.0
2009-10-21 14:30:00,139.55,139.7,139.25,139.29,72500.0,139.55,139.7,139.25,139.29,72500.0
2009-10-21 15:00:00,139.27,139.59,138.38,138.48,145000.0,139.27,139.59,138.38,138.48,145000.0
2009-10-21 15:30:00,138.47,138.54,137.98,137.98,221900.0,138.47,138.54,137.98,137.98,221900.0
2009-10-22 09:30:00,137.47,138.83,137.19,137.66,112600.0,137.47,138.83,137.19,137.66,112600.0
2009-10-22 10:00:00,137.67,138.16,137.3,137.76,85500.0,137.67,138.16,137.3,137.76,85500.0
2009-10-22 10:30:00,137.85,137.99,137.43,137.54,90200.0,137.85,137.99,137.43,137.54,90200.0
2009-10-22 11:00:00,137.58,138.13,137.51,137.91,58100.0,137.58,138.13,137.51,137.91,58100.0
2009-10-22 11:30:00,137.91,138.02,137.51,137.78,23500.0,137.91,138.02,137.51,137.78,23500.0
2009-10-22 12:00:00,137.78,137.99,137.66,137.77,30400.0,137.78,137.99,137.66,137.77,30400.0
2009-10-22 12:30:00,137.8,137.86,137.64,137.78,25600.0,137.8,137.86,137.64,137.78,25600.0
2009-10-22 13:00:00,137.85,137.88,137.72,137.78,22700.0,137.85,137.88,137.72,137.78,22700.0
2009-10-22 13:30:00,137.76,138.0,137.62,137.81,29800.0,137.76,138.0,137.62,137.81,29800.0
2009-10-22 14:00:00,137.84,138.69,137.83,138.62,72900.0,137.84,138.69,137.83,138.62,72900.0
2009-10-22 14:30:00,138.58,138.6,138.15,138.23,54200.0,138.58,138.6,138.15,138.23,54200.0
2009-10-22 15:00:00,138.2,139.45,138.2,139.4,128900.0,138.2,139.45,138.2,139.4,128900.0
2009-10-22 15:30:00,139.39,139.4,138.97,139.07,138300.0,139.39,139.4,138.97,139.07,138300.0
2009-10-23 09:30:00,139.59,139.59,138.51,138.93,117800.0,139.59,139.59,138.51,138.93,117800.0
2009-10-23 10:00:00,138.99,139.36,138.65,139.05,46600.0,138.99,139.36,138.65,139.05,46600.0
2009-10-23 10:30:00,139.04,139.42,138.48,139.28,65200.0,139.04,139.42,138.48,139.28,65200.0
2009-10-23 11:00:00,139.27,139.36,138.31,138.5,35500.0,139.27,139.36,138.31,138.5,35500.0
2009-10-23 11:30:00,138.49,138.53,137.8,137.97,79000.0,138.49,138.53,137.8,137.97,79000.0
2009-10-23 12:00:00,138.02,138.34,137.97,138.32,35900.0,138.02,138.34,137.97,138.32,35900.0
2009-10-23 12:30:00,138.23,138.32,137.93,138.12,36900.0,138.23,138.32,137.93,138.12,36900.0
2009-10-23 13:00:00,138.11,138.37,138.07,138.15,37300.0,138.11,138.37,138.07,138.15,37300.0
2009-10-23 13:30:00,138.13,138.29,137.9,138.0,38100.0,138.13,138.29,137.9,138.0,38100.0
2009-10-23 14:00:00,138.0,138.1,137.5,137.5,68700.0,138.0,138.1,137.5,137.5,68700.0
2009-10-23 14:30:00,137.5,137.84,137.35,137.6,68800.0,137.5,137.84,137.35,137.6,68800.0
2009-10-23 15:00:00,137.61,137.74,137.47,137.52,61000.0,137.61,137.74,137.47,137.52,61000.0
2009-10-23 15:30:00,137.52,137.69,137.28,137.62,128100.0,137.52,137.69,137.28,137.62,128100.0
2009-10-26 09:30:00,137.51,138.63,137.36,138.63,69400.0,137.51,138.63,137.36,138.63,69400.0
2009-10-26 10:00:00,138.68,139.0,138.39,138.91,44600.0,138.68,139.0,138.39,138.91,44600.0
2009-10-26 10:30:00,138.95,139.15,138.52,138.64,41900.0,138.95,139.15,138.52,138.64,41900.0
2009-10-26 11:00:00,138.55,138.55,137.6,137.78,38100.0,138.55,138.55,137.6,137.78,38100.0
2009-10-26 11:30:00,137.71,137.71,137.03,137.3,71400.0,137.71,137.71,137.03,137.3,71400.0
2009-10-26 12:00:00,137.31,137.92,137.3,137.62,30900.0,137.31,137.92,137.3,137.62,30900.0
2009-10-26 12:30:00,137.69,138.09,137.56,137.71,15000.0,137.69,138.09,137.56,137.71,15000.0
2009-10-26 13:00:00,137.74,137.96,137.5,137.94,19500.0,137.74,137.96,137.5,137.94,19500.0
2009-10-26 13:30:00,137.94,138.19,137.84,138.11,23900.0,137.94,138.19,137.84,138.11,23900.0
2009-10-26 14:00:00,138.11,138.16,137.79,138.0,22900.0,138.11,138.16,137.79,138.0,22900.0
2009-10-26 14:30:00,137.91,138.0,137.5,137.74,31800.0,137.91,138.0,137.5,137.74,31800.0
2009-10-26 15:00:00,137.76,137.89,137.33,137.34,40800.0,137.76,137.89,137.33,137.34,40800.0
2009-10-26 15:30:00,137.34,137.87,137.28,137.46,75900.0,137.34,137.87,137.28,137.46,75900.0
2009-10-27 09:30:00,137.46,137.46,136.53,136.62,66300.0,137.46,137.46,136.53,136.62,66300.0
2009-10-27 10:00:00,136.62,137.27,135.73,137.15,73400.0,136.62,137.27,135.73,137.15,73400.0
2009-10-27 10:30:00,137.15,138.79,137.09,137.8,97800.0,137.15,138.79,137.09,137.8,97800.0
2009-10-27 11:00:00,137.82,137.82,136.64,136.91,31100.0,137.82,137.82,136.64,136.91,31100.0
2009-10-27 11:30:00,136.95,136.98,136.56,136.66,41500.0,136.95,136.98,136.56,136.66,41500.0
2009-10-27 12:00:00,136.66,136.8,136.52,136.53,43000.0,136.66,136.8,136.52,136.53,43000.0
2009-10-27 12:30:00,136.52,136.54,136.08,136.11,44900.0,136.52,136.54,136.08,136.11,44900.0
2009-10-27 13:00:00,136.11,136.33,135.68,136.33,60100.0,136.11,136.33,135.68,136.33,60100.0
2009-10-27 13:30:00,136.32,136.83,136.32,136.77,57400.0,136.32,136.83,136.32,136.77,57400.0
2009-10-27 14:00:00,136.76,137.36,136.7,137.3,38900.0,136.76,137.36,136.7,137.3,38900.0
2009-10-27 14:30:00,137.27,137.79,137.26,137.53,50300.0,137.27,137.79,137.26,137.53,50300.0
2009-10-27 15:00:00,137.6,137.69,137.22,137.41,70200.0,137.6,137.69,137.22,137.41,70200.0
2009-10-27 15:30:00,137.43,137.47,136.86,137.16,210100.0,137.43,137.47,136.86,137.16,210100.0
2009-10-28 09:30:00,136.55,138.97,136.52,138.25,185600.0,136.55,138.97,136.52,138.25,185600.0
2009-10-28 10:00:00,138.23,138.48,137.7,137.7,67000.0,138.23,138.48,137.7,137.7,67000.0
2009-10-28 10:30:00,137.69,138.13,136.88,137.39,68700.0,137.69,138.13,136.88,137.39,68700.0
2009-10-28 11:00:00,137.37,137.43,136.65,137.16,55200.0,137.37,137.43,136.65,137.16,55200.0
2009-10-28 11:30:00,137.14,137.14,136.5,136.74,40900.0,137.14,137.14,136.5,136.74,40900.0
2009-10-28 12:00:00,136.76,136.89,136.5,136.79,29900.0,136.76,136.89,136.5,136.79,29900.0
2009-10-28 12:30:00,136.8,136.84,136.49,136.58,34100.0,136.8,136.84,136.49,136.58,34100.0
2009-10-28 13:00:00,136.58,137.39,136.5,137.24,71600.0,136.58,137.39,136.5,137.24,71600.0
2009-10-28 13:30:00,137.29,137.38,136.75,136.81,41700.0,137.29,137.38,136.75,136.81,41700.0
2009-10-28 14:00:00,136.81,136.97,136.5,136.84,50200.0,136.81,136.97,136.5,136.84,50200.0
2009-10-28 14:30:00,136.82,137.03,136.65,136.92,59800.0,136.82,137.03,136.65,136.92,59800.0
2009-10-28 15:00:00,136.91,137.07,136.69,136.79,105100.0,136.91,137.07,136.69,136.79,105100.0
2009-10-28 15:30:00,136.8,136.84,136.34,136.5,164800.0,136.8,136.84,136.34,136.5,164800.0
2009-10-29 09:30:00,139.01,140.5,139.0,139.5,187100.0,139.01,140.5,139.0,139.5,187100.0
2009-10-29 10:00:00,139.6,140.0,139.25,139.33,74800.0,139.6,140.0,139.25,139.33,74800.0
2009-10-29 10:30:00,139.2,139.33,138.57,138.87,69900.0,139.2,139.33,138.57,138.87,69900.0
2009-10-29 11:00:00,138.9,139.88,138.9,139.47,67800.0,138.9,139.88,138.9,139.47,67800.0
2009-10-29 11:30:00,139.57,139.88,138.66,138.67,39800.0,139.57,139.88,138.66,138.67,39800.0
2009-10-29 12:00:00,138.73,139.45,138.51,139.43,41100.0,138.73,139.45,138.51,139.43,41100.0
2009-10-29 12:30:00,139.4,139.46,139.13,139.13,31700.0,139.4,139.46,139.13,139.13,31700.0
2009-10-29 13:00:00,139.15,139.17,138.69,138.75,28600.0,139.15,139.17,138.69,138.75,28600.0
2009-10-29 13:30:00,138.75,138.85,138.69,138.79,42000.0,138.75,138.85,138.69,138.79,42000.0
2009-10-29 14:00:00,138.76,138.78,138.0,138.28,48000.0,138.76,138.78,138.0,138.28,48000.0
2009-10-29 14:30:00,138.31,138.44,138.13,138.19,29600.0,138.31,138.44,138.13,138.19,29600.0
2009-10-29 15:00:00,138.21,138.43,138.02,138.04,51700.0,138.21,138.43,138.02,138.04,51700.0
2009-10-29 15:30:00,138.11,138.3,137.64,138.24,126400.0,138.11,138.3,137.64,138.24,126400.0
2009-10-30 09:30:00,138.02,138.5,136.95,137.25,62700.0,138.02,138.5,136.95,137.25,62700.0
2009-10-30 10:00:00,137.25,137.95,137.23,137.61,23200.0,137.25,137.95,137.23,137.61,23200.0
2009-10-30 10:30:00,137.49,137.49,136.6,137.05,38800.0,137.49,137.49,136.6,137.05,38800.0
2009-10-30 11:00:00,137.15,137.45,136.4,136.48,59300.0,137.15,137.45,136.4,136.48,59300.0
2009-10-30 11:30:00,136.44,136.5,136.01,136.25,50500.0,136.44,136.5,136.01,136.25,50500.0
2009-10-30 12:00:00,136.34,136.63,136.15,136.26,59900.0,136.34,136.63,136.15,136.26,59900.0
2009-10-30 12:30:00,136.29,136.65,136.23,136.24,70100.0,136.29,136.65,136.23,136.24,70100.0
2009-10-30 13:00:00,136.25,136.63,136.11,136.35,30700.0,136.25,136.63,136.11,136.35,30700.0
2009-10-30 13:30:00,136.34,136.49,135.94,136.06,63200.0,136.34,136.49,135.94,136.06,63200.0
2009-10-30 14:00:00,136.13,136.44,135.94,136.27,46400.0,136.13,136.44,135.94,136.27,46400.0
2009-10-30 14:30:00,136.26,136.26,135.51,135.85,32700.0,136.26,136.26,135.51,135.85,32700.0
2009-10-30 15:00:00,135.75,136.27,135.45,135.72,114600.0,135.75,136.27,135.45,135.72,114600.0
2009-10-30 15:30:00,135.79,136.41,135.33,135.33,160500.0,135.79,136.41,135.33,135.33,160500.0
2009-11-02 09:30:00,135.82,137.3,135.33,136.17,74900.0,135.82,137.3,135.33,136.17,74900.0
2009-11-02 10:00:00,136.19,137.18,136.12,136.95,91400.0,136.19,137.18,136.12,136.95,91400.0
2009-11-02 10:30:00,136.99,137.13,136.23,136.3,65500.0,136.99,137.13,136.23,136.3,65500.0
2009-11-02 11:00:00,136.25,136.65,135.77,136.3,71200.0,136.25,136.65,135.77,136.3,71200.0
2009-11-02 11:30:00,136.22,136.93,136.16,136.75,50200.0,136.22,136.93,136.16,136.75,50200.0
2009-11-02 12:00:00,136.69,136.79,136.28,136.28,26300.0,136.69,136.79,136.28,136.28,26300.0
2009-11-02 12:30:00,136.26,136.41,135.78,135.78,54400.0,136.26,136.41,135.78,135.78,54400.0
2009-11-02 13:00:00,135.79,136.45,135.72,136.24,41500.0,135.79,136.45,135.72,136.24,41500.0
2009-11-02 13:30:00,136.2,136.22,135.32,135.36,32800.0,136.2,136.22,135.32,135.36,32800.0
2009-11-02 14:00:00,135.4,136.13,135.13,136.12,42500.0,135.4,136.13,135.13,136.12,42500.0
2009-11-02 14:30:00,136.1,136.29,135.76,136.1,58100.0,136.1,136.29,135.76,136.1,58100.0
2009-11-02 15:00:00,136.09,136.33,135.88,136.1,49000.0,136.09,136.33,135.88,136.1,49000.0
2009-11-02 15:30:00,136.1,136.49,135.89,136.21,112100.0,136.1,136.49,135.89,136.21,112100.0
2009-11-03 09:30:00,136.44,138.55,136.05,138.23,109900.0,136.44,138.55,136.05,138.23,109900.0
2009-11-03 10:00:00,138.19,138.39,136.5,136.58,97700.0,138.19,138.39,136.5,136.58,97700.0
2009-11-03 10:30:00,136.61,137.88,136.53,137.6,80300.0,136.61,137.88,136.53,137.6,80300.0
2009-11-03 11:00:00,137.71,138.1,137.5,137.98,43900.0,137.71,138.1,137.5,137.98,43900.0
2009-11-03 11:30:00,137.95,138.38,137.62,138.16,30100.0,137.95,138.38,137.62,138.16,30100.0
2009-11-03 12:00:00,138.15,138.33,137.83,138.03,22900.0,138.15,138.33,137.83,138.03,22900.0
2009-11-03 12:30:00,137.97,138.52,137.97,138.09,19200.0,137.97,138.52,137.97,138.09,19200.0
2009-11-03 13:00:00,138.08,138.44,138.04,138.32,26700.0,138.08,138.44,138.04,138.32,26700.0
2009-11-03 13:30:00,138.38,139.0,138.38,138.9,46900.0,138.38,139.0,138.38,138.9,46900.0
2009-11-03 14:00:00,138.93,139.22,138.87,139.17,51300.0,138.93,139.22,138.87,139.17,51300.0
2009-11-03 14:30:00,139.18,139.61,139.04,139.43,83500.0,139.18,139.61,139.04,139.43,83500.0
2009-11-03 15:00:00,139.43,139.48,138.85,139.08,77700.0,139.43,139.48,138.85,139.08,77700.0
2009-11-03 15:30:00,139.08,139.29,138.78,139.0,160400.0,139.08,139.29,138.78,139.0,160400.0
2009-11-04 09:30:00,139.78,140.7,139.43,140.16,90700.0,139.78,140.7,139.43,140.16,90700.0
2009-11-04 10:00:00,140.1,141.13,139.79,141.1,65600.0,140.1,141.13,139.79,141.1,65600.0
2009-11-04 10:30:00,141.1,141.42,141.03,141.29,44800.0,141.1,141.42,141.03,141.29,44800.0
2009-11-04 11:00:00,141.23,141.26,140.95,141.2,35500.0,141.23,141.26,140.95,141.2,35500.0
2009-11-04 11:30:00,141.2,141.22,140.69,140.69,30500.0,141.2,141.22,140.69,140.69,30500.0
2009-11-04 12:00:00,140.69,140.79,140.49,140.71,29100.0,140.69,140.79,140.49,140.71,29100.0
2009-11-04 12:30:00,140.73,141.15,140.58,140.63,36900.0,140.73,141.15,140.58,140.63,36900.0
2009-11-04 13:00:00,140.64,140.79,140.43,140.49,20600.0,140.64,140.79,140.43,140.49,20600.0
2009-11-04 13:30:00,140.5,140.93,140.42,140.78,26200.0,140.5,140.93,140.42,140.78,26200.0
2009-11-04 14:00:00,140.78,141.3,140.18,140.37,52000.0,140.78,141.3,140.18,140.37,52000.0
2009-11-04 14:30:00,140.34,141.38,140.21,141.13,82000.0,140.34,141.38,140.21,141.13,82000.0
2009-11-04 15:00:00,141.09,141.09,140.42,140.6,70400.0,141.09,141.09,140.42,140.6,70400.0
2009-11-04 15:30:00,140.61,140.62,139.09,139.24,183800.0,140.61,140.62,139.09,139.24,183800.0
2009-11-05 09:30:00,140.16,140.16,138.01,139.25,79900.0,140.16,140.16,138.01,139.25,79900.0
2009-11-05 10:00:00,139.27,139.68,139.09,139.6,50500.0,139.27,139.68,139.09,139.6,50500.0
2009-11-05 10:30:00,139.69,140.84,139.63,140.8,36800.0,139.69,140.84,139.63,140.8,36800.0
2009-11-05 11:00:00,140.8,140.8,140.01,140.21,36000.0,140.8,140.8,140.01,140.21,36000.0
2009-11-05 11:30:00,140.21,140.21,139.32,139.53,20400.0,140.21,140.21,139.32,139.53,20400.0
2009-11-05 12:00:00,139.5,139.68,139.39,139.58,17500.0,139.5,139.68,139.39,139.58,17500.0
2009-11-05 12:30:00,139.58,139.99,139.51,139.72,23200.0,139.58,139.99,139.51,139.72,23200.0
2009-11-05 13:00:00,139.79,139.93,139.67,139.9,16700.0,139.79,139.93,139.67,139.9,16700.0
2009-11-05 13:30:00,139.9,140.12,139.81,140.07,34100.0,139.9,140.12,139.81,140.07,34100.0
2009-11-05 14:00:00,140.1,140.43,140.09,140.3,40900.0,140.1,140.43,140.09,140.3,40900.0
2009-11-05 14:30:00,140.22,140.37,140.09,140.25,13300.0,140.22,140.37,140.09,140.25,13300.0
2009-11-05 15:00:00,140.25,140.29,139.61,139.77,39800.0,140.25,140.29,139.61,139.77,39800.0
2009-11-05 15:30:00,139.73,140.3,139.64,140.3,95500.0,139.73,140.3,139.64,140.3,95500.0
2009-11-06 09:30:00,139.98,141.37,139.81,140.75,68900.0,139.98,141.37,139.81,140.75,68900.0
2009-11-06 10:00:00,140.74,140.74,139.52,139.61,46500.0,140.74,140.74,139.52,139.61,46500.0
2009-11-06 10:30:00,139.57,139.57,138.58,139.36,89500.0,139.57,139.57,138.58,139.36,89500.0
2009-11-06 11:00:00,139.44,140.07,139.37,139.89,34100.0,139.44,140.07,139.37,139.89,34100.0
2009-11-06 11:30:00,139.88,140.19,139.7,139.77,25200.0,139.88,140.19,139.7,139.77,25200.0
2009-11-06 12:00:00,139.77,140.28,139.77,140.12,23000.0,139.77,140.28,139.77,140.12,23000.0
2009-11-06 12:30:00,140.11,140.35,140.02,140.19,24700.0,140.11,140.35,140.02,140.19,24700.0
2009-11-06 13:00:00,140.14,140.42,139.99,140.16,21200.0,140.14,140.42,139.99,140.16,21200.0
2009-11-06 13:30:00,140.17,140.34,139.99,140.07,24200.0,140.17,140.34,139.99,140.07,24200.0
2009-11-06 14:00:00,140.08,140.17,139.91,140.1,20000.0,140.08,140.17,139.91,140.1,20000.0
2009-11-06 14:30:00,140.09,140.19,139.88,140.03,29600.0,140.09,140.19,139.88,140.03,29600.0
2009-11-06 15:00:00,140.03,140.13,139.58,140.04,44700.0,140.03,140.13,139.58,140.04,44700.0
2009-11-06 15:30:00,140.04,140.12,140.04,140.12,1200.0,140.04,140.12,140.04,140.12,1200.0
2009-11-09 09:30:00,141.01,141.63,140.33,141.59,56100.0,141.01,141.63,140.33,141.59,56100.0
2009-11-09 10:00:00,141.59,142.55,141.55,142.12,62300.0,141.59,142.55,141.55,142.12,62300.0
2009-11-09 10:30:00,142.1,142.42,141.73,142.21,29600.0,142.1,142.42,141.73,142.21,29600.0
2009-11-09 11:00:00,142.19,142.35,141.95,142.3,24600.0,142.19,142.35,141.95,142.3,24600.0
2009-11-09 11:30:00,142.3,142.77,142.27,142.76,22800.0,142.3,142.77,142.27,142.76,22800.0
2009-11-09 12:00:00,142.74,142.8,142.5,142.54,15000.0,142.74,142.8,142.5,142.54,15000.0
2009-11-09 12:30:00,142.55,142.73,142.36,142.73,18800.0,142.55,142.73,142.36,142.73,18800.0
2009-11-09 13:00:00,142.8,142.81,142.53,142.72,24800.0,142.8,142.81,142.53,142.72,24800.0
2009-11-09 13:30:00,142.76,143.41,142.71,143.33,36400.0,142.76,143.41,142.71,143.33,36400.0
2009-11-09 14:00:00,143.32,143.44,143.1,143.37,46300.0,143.32,143.44,143.1,143.37,46300.0
2009-11-09 14:30:00,143.34,143.67,143.34,143.39,33800.0,143.34,143.67,143.34,143.39,33800.0
2009-11-09 15:00:00,143.39,143.42,143.23,143.23,46400.0,143.39,143.42,143.23,143.23,46400.0
2009-11-09 15:30:00,143.22,143.4,143.0,143.24,128800.0,143.22,143.4,143.0,143.24,128800.0
2009-11-10 09:30:00,142.76,143.3,142.11,142.49,55300.0,142.76,143.3,142.11,142.49,55300.0
2009-11-10 10:00:00,142.54,142.99,142.54,142.85,45300.0,142.54,142.99,142.54,142.85,45300.0
2009-11-10 10:30:00,142.85,142.91,142.59,142.75,80000.0,142.85,142.91,142.59,142.75,80000.0
2009-11-10 11:00:00,142.76,142.85,142.59,142.77,34600.0,142.76,142.85,142.59,142.77,34600.0
2009-11-10 11:30:00,142.81,143.4,142.75,143.24,35000.0,142.81,143.4,142.75,143.24,35000.0
2009-11-10 12:00:00,143.26,143.27,143.08,143.15,13200.0,143.26,143.27,143.08,143.15,13200.0
2009-11-10 12:30:00,143.08,143.35,142.82,143.3,19400.0,143.08,143.35,142.82,143.3,19400.0
2009-11-10 13:00:00,143.37,143.37,142.85,142.87,24500.0,143.37,143.37,142.85,142.87,24500.0
2009-11-10 13:30:00,142.87,143.09,142.66,143.08,27700.0,142.87,143.09,142.66,143.08,27700.0
2009-11-10 14:00:00,143.08,143.27,142.97,143.21,28900.0,143.08,143.27,142.97,143.21,28900.0
2009-11-10 14:30:00,143.16,143.4,143.03,143.2,34900.0,143.16,143.4,143.03,143.2,34900.0
2009-11-10 15:00:00,143.19,143.6,143.03,143.58,33700.0,143.19,143.6,143.03,143.58,33700.0
2009-11-10 15:30:00,143.58,143.58,143.09,143.35,82600.0,143.58,143.58,143.09,143.35,82600.0
2009-11-11 09:30:00,144.26,146.8,144.01,146.67,162100.0,144.26,146.8,144.01,146.67,162100.0
2009-11-11 10:00:00,146.66,148.32,146.66,147.94,211800.0,146.66,148.32,146.66,147.94,211800.0
2009-11-11 10:30:00,147.92,147.92,146.27,147.0,122600.0,147.92,147.92,146.27,147.0,122600.0
2009-11-11 11:00:00,146.88,146.97,146.06,146.11,44200.0,146.88,146.97,146.06,146.11,44200.0
2009-11-11 11:30:00,146.15,146.5,146.15,146.44,57800.0,146.15,146.5,146.15,146.44,57800.0
2009-11-11 12:00:00,146.45,146.49,146.23,146.48,52100.0,146.45,146.49,146.23,146.48,52100.0
2009-11-11 12:30:00,146.47,147.21,146.47,146.9,34100.0,146.47,147.21,146.47,146.9,34100.0
2009-11-11 13:00:00,146.91,147.33,146.87,147.18,31600.0,146.91,147.33,146.87,147.18,31600.0
2009-11-11 13:30:00,147.21,147.55,147.08,147.28,56800.0,147.21,147.55,147.08,147.28,56800.0
2009-11-11 14:00:00,147.24,147.48,147.23,147.35,42300.0,147.24,147.48,147.23,147.35,42300.0
2009-11-11 14:30:00,147.34,147.44,146.9,147.03,70600.0,147.34,147.44,146.9,147.03,70600.0
2009-11-11 15:00:00,147.05,147.19,146.9,147.17,105400.0,147.05,147.19,146.9,147.17,105400.0
2009-11-11 15:30:00,147.16,147.64,147.16,147.51,175600.0,147.16,147.64,147.16,147.51,175600.0
2009-11-12 09:30:00,146.4,146.4,145.0,146.12,111300.0,146.4,146.4,145.0,146.12,111300.0
2009-11-12 10:00:00,146.19,146.45,145.56,145.78,44300.0,146.19,146.45,145.56,145.78,44300.0
2009-11-12 10:30:00,145.73,145.83,145.0,145.01,30400.0,145.73,145.83,145.0,145.01,30400.0
2009-11-12 11:00:00,145.0,145.22,144.52,144.93,80900.0,145.0,145.22,144.52,144.93,80900.0
2009-11-12 11:30:00,144.91,145.16,144.61,144.65,54000.0,144.91,145.16,144.61,144.65,54000.0
2009-11-12 12:00:00,144.7,144.8,144.6,144.72,13600.0,144.7,144.8,144.6,144.72,13600.0
2009-11-12 12:30:00,144.71,144.84,144.43,144.63,21600.0,144.71,144.84,144.43,144.63,21600.0
2009-11-12 13:00:00,144.63,144.64,144.39,144.52,19400.0,144.63,144.64,144.39,144.52,19400.0
2009-11-12 13:30:00,144.53,144.75,144.4,144.53,20800.0,144.53,144.75,144.4,144.53,20800.0
2009-11-12 14:00:00,144.56,144.97,144.53,144.92,37700.0,144.56,144.97,144.53,144.92,37700.0
2009-11-12 14:30:00,144.97,145.1,144.56,144.57,69900.0,144.97,145.1,144.56,144.57,69900.0
2009-11-12 15:00:00,144.51,144.71,144.37,144.46,54300.0,144.51,144.71,144.37,144.46,54300.0
2009-11-12 15:30:00,144.46,144.64,143.96,144.21,208400.0,144.46,144.64,143.96,144.21,208400.0
2009-11-13 09:30:00,144.16,145.3,143.01,143.33,50800.0,144.16,145.3,143.01,143.33,50800.0
2009-11-13 10:00:00,143.26,144.64,143.25,143.57,39400.0,143.26,144.64,143.25,143.57,39400.0
2009-11-13 10:30:00,143.52,144.39,143.17,144.21,19400.0,143.52,144.39,143.17,144.21,19400.0
2009-11-13 11:00:00,144.21,144.67,144.16,144.46,14300.0,144.21,144.67,144.16,144.46,14300.0
2009-11-13 11:30:00,144.46,144.46,143.94,143.95,10700.0,144.46,144.46,143.94,143.95,10700.0
2009-11-13 12:00:00,143.95,144.13,143.76,144.07,15100.0,143.95,144.13,143.76,144.07,15100.0
2009-11-13 12:30:00,144.11,144.4,144.11,144.34,18100.0,144.11,144.4,144.11,144.34,18100.0
2009-11-13 13:00:00,144.31,144.56,144.3,144.47,8800.0,144.31,144.56,144.3,144.47,8800.0
2009-11-13 13:30:00,144.45,144.51,144.06,144.2,27400.0,144.45,144.51,144.06,144.2,27400.0
2009-11-13 14:00:00,144.19,144.24,143.45,143.58,34800.0,144.19,144.24,143.45,143.58,34800.0
2009-11-13 14:30:00,143.6,143.64,143.17,143.23,31500.0,143.6,143.64,143.17,143.23,31500.0
2009-11-13 15:00:00,143.22,143.51,143.14,143.17,35200.0,143.22,143.51,143.14,143.17,35200.0
2009-11-13 15:30:00,143.17,143.94,143.14,143.76,100700.0,143.17,143.94,143.14,143.76,100700.0
2009-11-16 09:30:00,143.71,143.72,142.51,143.26,121400.0,143.71,143.72,142.51,143.26,121400.0
2009-11-16 10:00:00,143.27,143.47,142.91,143.34,64200.0,143.27,143.47,142.91,143.34,64200.0
2009-11-16 10:30:00,143.34,143.34,142.74,142.74,72400.0,143.34,143.34,142.74,142.74,72400.0
2009-11-16 11:00:00,142.76,142.76,142.0,142.19,79700.0,142.76,142.76,142.0,142.19,79700.0
2009-11-16 11:30:00,142.25,142.86,142.22,142.4,76900.0,142.25,142.86,142.22,142.4,76900.0
2009-11-16 12:00:00,142.37,142.41,142.09,142.27,56800.0,142.37,142.41,142.09,142.27,56800.0
2009-11-16 12:30:00,142.32,143.01,142.27,142.94,35000.0,142.32,143.01,142.27,142.94,35000.0
2009-11-16 13:00:00,142.95,143.03,142.56,142.65,33000.0,142.95,143.03,142.56,142.65,33000.0
2009-11-16 13:30:00,142.65,142.95,142.64,142.82,30100.0,142.65,142.95,142.64,142.82,30100.0
2009-11-16 14:00:00,142.81,143.38,142.77,143.34,69600.0,142.81,143.38,142.77,143.34,69600.0
2009-11-16 14:30:00,143.31,144.0,143.31,144.0,69600.0,143.31,144.0,143.31,144.0,69600.0
2009-11-16 15:00:00,143.98,143.99,142.85,142.92,55000.0,143.98,143.99,142.85,142.92,55000.0
2009-11-16 15:30:00,142.96,143.06,142.66,142.97,109100.0,142.96,143.06,142.66,142.97,109100.0
2009-11-17 09:30:00,142.68,143.19,141.75,142.51,48800.0,142.68,143.19,141.75,142.51,48800.0
2009-11-17 10:00:00,142.5,142.71,142.45,142.57,30500.0,142.5,142.71,142.45,142.57,30500.0
2009-11-17 10:30:00,142.55,142.58,141.75,142.01,60000.0,142.55,142.58,141.75,142.01,60000.0
2009-11-17 11:00:00,142.01,142.17,141.52,141.55,24900.0,142.01,142.17,141.52,141.55,24900.0
2009-11-17 11:30:00,141.52,142.09,141.43,141.9,18200.0,141.52,142.09,141.43,141.9,18200.0
2009-11-17 12:00:00,141.94,142.13,141.76,141.79,17800.0,141.94,142.13,141.76,141.79,17800.0
2009-11-17 12:30:00,141.82,141.9,141.55,141.56,17900.0,141.82,141.9,141.55,141.56,17900.0
2009-11-17 13:00:00,141.55,141.83,141.44,141.73,19400.0,141.55,141.83,141.44,141.73,19400.0
2009-11-17 13:30:00,141.7,141.93,141.58,141.69,20200.0,141.7,141.93,141.58,141.69,20200.0
2009-11-17 14:00:00,141.67,141.99,141.67,141.99,22800.0,141.67,141.99,141.67,141.99,22800.0
2009-11-17 14:30:00,141.99,142.55,141.94,142.5,63300.0,141.99,142.55,141.94,142.5,63300.0
2009-11-17 15:00:00,142.49,142.64,142.32,142.57,52200.0,142.49,142.64,142.32,142.57,52200.0
2009-11-17 15:30:00,142.57,142.74,142.48,142.63,67900.0,142.57,142.74,142.48,142.63,67900.0
2009-11-18 09:30:00,142.97,144.2,142.26,143.69,61700.0,142.97,144.2,142.26,143.69,61700.0
2009-11-18 10:00:00,143.73,144.2,143.37,144.11,40700.0,143.73,144.2,143.37,144.11,40700.0
2009-11-18 10:30:00,144.22,144.35,144.06,144.12,25600.0,144.22,144.35,144.06,144.12,25600.0
2009-11-18 11:00:00,144.07,144.34,144.03,144.1,28900.0,144.07,144.34,144.03,144.1,28900.0
2009-11-18 11:30:00,144.11,144.35,144.04,144.32,15000.0,144.11,144.35,144.04,144.32,15000.0
2009-11-18 12:00:00,144.31,144.37,144.21,144.27,15800.0,144.31,144.37,144.21,144.27,15800.0
2009-11-18 12:30:00,144.26,144.75,144.18,144.69,36500.0,144.26,144.75,144.18,144.69,36500.0
2009-11-18 13:00:00,144.66,145.08,144.6,144.97,44800.0,144.66,145.08,144.6,144.97,44800.0
2009-11-18 13:30:00,144.97,145.18,144.94,145.0,27200.0,144.97,145.18,144.94,145.0,27200.0
2009-11-18 14:00:00,145.0,145.11,144.87,145.02,33800.0,145.0,145.11,144.87,145.02,33800.0
2009-11-18 14:30:00,145.0,145.35,144.99,145.21,47200.0,145.0,145.35,144.99,145.21,47200.0
2009-11-18 15:00:00,145.21,145.97,144.98,145.84,79500.0,145.21,145.97,144.98,145.84,79500.0
2009-11-18 15:30:00,145.82,146.05,145.76,145.88,175000.0,145.82,146.05,145.76,145.88,175000.0
2009-11-19 09:30:00,146.15,146.15,144.39,144.61,64900.0,146.15,146.15,144.39,144.61,64900.0
2009-11-19 10:00:00,144.62,145.43,144.48,144.89,74100.0,144.62,145.43,144.48,144.89,74100.0
2009-11-19 10:30:00,144.79,145.13,144.67,144.78,38700.0,144.79,145.13,144.67,144.78,38700.0
2009-11-19 11:00:00,144.8,144.85,144.24,144.59,31200.0,144.8,144.85,144.24,144.59,31200.0
2009-11-19 11:30:00,144.58,145.7,144.41,145.7,44700.0,144.58,145.7,144.41,145.7,44700.0
2009-11-19 12:00:00,145.7,145.7,145.29,145.4,21300.0,145.7,145.7,145.29,145.4,21300.0
2009-11-19 12:30:00,145.39,145.45,145.02,145.15,21100.0,145.39,145.45,145.02,145.15,21100.0
2009-11-19 13:00:00,145.16,145.21,144.93,145.1,11400.0,145.16,145.21,144.93,145.1,11400.0
2009-11-19 13:30:00,145.12,145.79,145.1,145.72,52500.0,145.12,145.79,145.1,145.72,52500.0
2009-11-19 14:00:00,145.72,145.88,145.52,145.8,27300.0,145.72,145.88,145.52,145.8,27300.0
2009-11-19 14:30:00,145.81,145.93,145.58,145.81,22000.0,145.81,145.93,145.58,145.81,22000.0
2009-11-19 15:00:00,145.8,145.94,145.7,145.78,34700.0,145.8,145.94,145.7,145.78,34700.0
2009-11-19 15:30:00,145.77,145.93,145.63,145.83,94300.0,145.77,145.93,145.63,145.83,94300.0
2009-11-20 09:30:00,145.01,147.82,144.63,146.91,120100.0,145.01,147.82,144.63,146.91,120100.0
2009-11-20 10:00:00,146.91,147.77,146.78,147.64,82100.0,146.91,147.77,146.78,147.64,82100.0
2009-11-20 10:30:00,147.6,147.68,146.91,146.91,48100.0,147.6,147.68,146.91,146.91,48100.0
2009-11-20 11:00:00,146.92,147.21,146.41,146.41,34300.0,146.92,147.21,146.41,146.41,34300.0
2009-11-20 11:30:00,146.42,146.7,146.4,146.56,29900.0,146.42,146.7,146.4,146.56,29900.0
2009-11-20 12:00:00,146.56,146.64,146.29,146.43,27900.0,146.56,146.64,146.29,146.43,27900.0
2009-11-20 12:30:00,146.35,146.45,146.25,146.39,14900.0,146.35,146.45,146.25,146.39,14900.0
2009-11-20 13:00:00,146.37,146.42,146.29,146.39,17800.0,146.37,146.42,146.29,146.39,17800.0
2009-11-20 13:30:00,146.39,147.49,146.38,147.35,44300.0,146.39,147.49,146.38,147.35,44300.0
2009-11-20 14:00:00,147.36,147.89,147.32,147.85,54600.0,147.36,147.89,147.32,147.85,54600.0
2009-11-20 14:30:00,147.8,147.86,147.49,147.5,50800.0,147.8,147.86,147.49,147.5,50800.0
2009-11-20 15:00:00,147.52,147.56,147.33,147.46,46300.0,147.52,147.56,147.33,147.46,46300.0
2009-11-20 15:30:00,147.5,147.8,147.29,147.34,166200.0,147.5,147.8,147.29,147.34,166200.0
2009-11-23 09:30:00,148.12,148.75,147.51,147.87,73800.0,148.12,148.75,147.51,147.87,73800.0
2009-11-23 10:00:00,148.04,148.85,147.7,147.85,38100.0,148.04,148.85,147.7,147.85,38100.0
2009-11-23 10:30:00,147.84,148.13,147.58,147.67,17400.0,147.84,148.13,147.58,147.67,17400.0
2009-11-23 11:00:00,147.73,147.92,147.17,147.26,24900.0,147.73,147.92,147.17,147.26,24900.0
2009-11-23 11:30:00,147.37,147.72,147.19,147.19,12400.0,147.37,147.72,147.19,147.19,12400.0
2009-11-23 12:00:00,147.21,147.44,147.04,147.15,18500.0,147.21,147.44,147.04,147.15,18500.0
2009-11-23 12:30:00,147.09,147.72,146.9,147.44,32700.0,147.09,147.72,146.9,147.44,32700.0
2009-11-23 13:00:00,147.48,147.7,147.33,147.33,12600.0,147.48,147.7,147.33,147.33,12600.0
2009-11-23 13:30:00,147.34,147.6,147.09,147.23,17400.0,147.34,147.6,147.09,147.23,17400.0
2009-11-23 14:00:00,147.24,147.47,147.11,147.29,11800.0,147.24,147.47,147.11,147.29,11800.0
2009-11-23 14:30:00,147.24,147.54,147.21,147.4,17600.0,147.24,147.54,147.21,147.4,17600.0
2009-11-23 15:00:00,147.4,147.56,147.33,147.38,19700.0,147.4,147.56,147.33,147.38,19700.0
2009-11-23 15:30:00,147.31,147.74,147.11,147.73,60300.0,147.31,147.74,147.11,147.73,60300.0
2009-11-24 09:30:00,148.0,148.11,146.17,147.44,35100.0,148.0,148.11,146.17,147.44,35100.0
2009-11-24 10:00:00,147.64,148.37,147.03,147.04,44700.0,147.64,148.37,147.03,147.04,44700.0
2009-11-24 10:30:00,147.11,147.8,147.05,147.51,22600.0,147.11,147.8,147.05,147.51,22600.0
2009-11-24 11:00:00,147.52,147.61,147.13,147.13,14600.0,147.52,147.61,147.13,147.13,14600.0
2009-11-24 11:30:00,147.19,147.3,147.02,147.02,6200.0,147.19,147.3,147.02,147.02,6200.0
2009-11-24 12:00:00,147.07,147.29,146.92,147.29,19100.0,147.07,147.29,146.92,147.29,19100.0
2009-11-24 12:30:00,147.28,147.36,147.0,147.01,14400.0,147.28,147.36,147.0,147.01,14400.0
2009-11-24 13:00:00,147.05,147.37,147.01,147.15,13400.0,147.05,147.37,147.01,147.15,13400.0
2009-11-24 13:30:00,147.19,147.24,146.88,146.94,5300.0,147.19,147.24,146.88,146.94,5300.0
2009-11-24 14:00:00,146.87,147.29,146.78,147.17,9400.0,146.87,147.29,146.78,147.17,9400.0
2009-11-24 14:30:00,147.17,147.74,147.09,147.59,17200.0,147.17,147.74,147.09,147.59,17200.0
2009-11-24 15:00:00,147.54,147.61,147.11,147.21,10200.0,147.54,147.61,147.11,147.21,10200.0
2009-11-24 15:30:00,147.25,147.38,147.0,147.35,38500.0,147.25,147.38,147.0,147.35,38500.0
2009-11-25 09:30:00,147.2,148.52,147.2,148.25,65100.0,147.2,148.52,147.2,148.25,65100.0
2009-11-25 10:00:00,148.25,149.86,148.25,149.59,71700.0,148.25,149.86,148.25,149.59,71700.0
2009-11-25 10:30:00,149.63,150.37,149.5,149.77,82900.0,149.63,150.37,149.5,149.77,82900.0
2009-11-25 11:00:00,149.75,149.94,149.44,149.84,41500.0,149.75,149.94,149.44,149.84,41500.0
2009-11-25 11:30:00,149.84,150.15,149.63,150.13,38200.0,149.84,150.15,149.63,150.13,38200.0
2009-11-25 12:00:00,150.14,150.45,150.05,150.21,78600.0,150.14,150.45,150.05,150.21,78600.0
2009-11-25 12:30:00,150.2,150.3,150.04,150.3,16400.0,150.2,150.3,150.04,150.3,16400.0
2009-11-25 13:00:00,150.28,150.45,150.25,150.45,18800.0,150.28,150.45,150.25,150.45,18800.0
2009-11-25 13:30:00,150.44,150.52,150.33,150.45,24700.0,150.44,150.52,150.33,150.45,24700.0
2009-11-25 14:00:00,150.39,150.45,150.1,150.4,25900.0,150.39,150.45,150.1,150.4,25900.0
2009-11-25 14:30:00,150.36,150.69,150.24,150.44,25700.0,150.36,150.69,150.24,150.44,25700.0
2009-11-25 15:00:00,150.44,150.62,150.36,150.42,34200.0,150.44,150.62,150.36,150.42,34200.0
2009-11-25 15:30:00,150.42,150.53,150.18,150.29,110500.0,150.42,150.53,150.18,150.29,110500.0
2009-11-27 09:30:00,148.12,150.18,147.6,149.81,65000.0,148.12,150.18,147.6,149.81,65000.0
2009-11-27 10:00:00,149.83,151.07,149.78,150.55,71000.0,149.83,151.07,149.78,150.55,71000.0
2009-11-27 10:30:00,150.55,151.03,150.11,150.98,38600.0,150.55,151.03,150.11,150.98,38600.0
2009-11-27 11:00:00,150.98,151.36,150.09,150.09,43200.0,150.98,151.36,150.09,150.09,43200.0
2009-11-27 11:30:00,150.09,150.36,149.8,149.86,20200.0,150.09,150.36,149.8,149.86,20200.0
2009-11-27 12:00:00,149.82,149.92,149.56,149.81,15100.0,149.82,149.92,149.56,149.81,15100.0
2009-11-27 12:30:00,149.75,150.21,149.75,150.0,58000.0,149.75,150.21,149.75,150.0,58000.0
2009-11-30 09:30:00,149.63,149.83,148.17,148.76,44500.0,149.63,149.83,148.17,148.76,44500.0
2009-11-30 10:00:00,148.81,149.97,148.77,149.39,39200.0,148.81,149.97,148.77,149.39,39200.0
2009-11-30 10:30:00,149.5,149.55,148.7,148.72,18900.0,149.5,149.55,148.7,148.72,18900.0
2009-11-30 11:00:00,148.73,148.73,147.5,147.53,50500.0,148.73,148.73,147.5,147.53,50500.0
2009-11-30 11:30:00,147.53,147.57,146.98,147.08,37900.0,147.53,147.57,146.98,147.08,37900.0
2009-11-30 12:00:00,147.06,147.53,147.06,147.47,21100.0,147.06,147.53,147.06,147.47,21100.0
2009-11-30 12:30:00,147.43,147.43,147.03,147.22,15600.0,147.43,147.43,147.03,147.22,15600.0
2009-11-30 13:00:00,147.2,147.4,147.16,147.4,20800.0,147.2,147.4,147.16,147.4,20800.0
2009-11-30 13:30:00,147.39,147.94,147.29,147.81,14300.0,147.39,147.94,147.29,147.81,14300.0
2009-11-30 14:00:00,147.66,147.79,147.51,147.74,13500.0,147.66,147.79,147.51,147.74,13500.0
2009-11-30 14:30:00,147.72,147.8,147.55,147.74,19700.0,147.72,147.8,147.55,147.74,19700.0
2009-11-30 15:00:00,147.72,148.28,147.72,148.18,34400.0,147.72,148.28,147.72,148.18,34400.0
2009-11-30 15:30:00,148.13,148.35,147.75,148.05,176600.0,148.13,148.35,147.75,148.05,176600.0
2009-12-01 09:30:00,148.49,150.0,148.29,149.18,54700.0,148.49,150.0,148.29,149.18,54700.0
2009-12-01 10:00:00,149.2,150.63,148.85,150.63,75200.0,149.2,150.63,148.85,150.63,75200.0
2009-12-01 10:30:00,150.65,150.99,150.41,150.59,53000.0,150.65,150.99,150.41,150.59,53000.0
2009-12-01 11:00:00,150.61,150.76,150.36,150.42,26100.0,150.61,150.76,150.36,150.42,26100.0
2009-12-01 11:30:00,150.47,150.71,150.47,150.67,22100.0,150.47,150.71,150.47,150.67,22100.0
2009-12-01 12:00:00,150.66,150.82,150.58,150.77,18400.0,150.66,150.82,150.58,150.77,18400.0
2009-12-01 12:30:00,150.79,151.18,150.73,151.04,30900.0,150.79,151.18,150.73,151.04,30900.0
2009-12-01 13:00:00,151.12,151.37,150.9,151.37,24300.0,151.12,151.37,150.9,151.37,24300.0
2009-12-01 13:30:00,151.37,151.87,151.37,151.82,30300.0,151.37,151.87,151.37,151.82,30300.0
2009-12-01 14:00:00,151.88,152.79,151.77,152.69,69200.0,151.88,152.79,151.77,152.69,69200.0
2009-12-01 14:30:00,152.81,152.95,151.75,151.81,67000.0,152.81,152.95,151.75,151.81,67000.0
2009-12-01 15:00:00,151.78,151.81,150.84,150.91,67000.0,151.78,151.81,150.84,150.91,67000.0
2009-12-01 15:30:00,150.84,151.63,150.77,151.21,111500.0,150.84,151.63,150.77,151.21,111500.0
2009-12-02 09:30:00,151.66,152.05,150.86,151.3,28400.0,151.66,152.05,150.86,151.3,28400.0
2009-12-02 10:00:00,151.33,151.72,151.26,151.33,31000.0,151.33,151.72,151.26,151.33,31000.0
2009-12-02 10:30:00,151.29,151.56,151.08,151.37,23800.0,151.29,151.56,151.08,151.37,23800.0
2009-12-02 11:00:00,151.37,151.37,150.7,151.15,20400.0,151.37,151.37,150.7,151.15,20400.0
2009-12-02 11:30:00,151.06,151.19,150.83,150.98,15500.0,151.06,151.19,150.83,150.98,15500.0
2009-12-02 12:00:00,150.96,150.96,149.89,150.04,26400.0,150.96,150.96,149.89,150.04,26400.0
2009-12-02 12:30:00,149.96,150.58,149.96,150.58,12100.0,149.96,150.58,149.96,150.58,12100.0
2009-12-02 13:00:00,150.61,150.87,150.25,150.38,13600.0,150.61,150.87,150.25,150.38,13600.0
2009-12-02 13:30:00,150.32,150.71,150.24,150.56,15500.0,150.32,150.71,150.24,150.56,15500.0
2009-12-02 14:00:00,150.58,150.96,150.37,150.53,41000.0,150.58,150.96,150.37,150.53,41000.0
2009-12-02 14:30:00,150.5,150.55,150.19,150.28,37500.0,150.5,150.55,150.19,150.28,37500.0
2009-12-02 15:00:00,150.29,150.54,150.27,150.51,39700.0,150.29,150.54,150.27,150.51,39700.0
2009-12-02 15:30:00,150.51,150.72,150.17,150.52,84800.0,150.51,150.72,150.17,150.52,84800.0
2009-12-03 09:30:00,150.44,151.01,149.23,150.0,67800.0,150.44,151.01,149.23,150.0,67800.0
2009-12-03 10:00:00,149.84,150.02,149.02,149.94,52100.0,149.84,150.02,149.02,149.94,52100.0
2009-12-03 10:30:00,149.87,150.41,149.34,150.35,49000.0,149.87,150.41,149.34,150.35,49000.0
2009-12-03 11:00:00,150.41,151.26,150.36,151.07,37200.0,150.41,151.26,150.36,151.07,37200.0
2009-12-03 11:30:00,151.09,151.35,150.28,150.31,39300.0,151.09,151.35,150.28,150.31,39300.0
2009-12-03 12:00:00,150.31,150.74,150.18,150.57,23200.0,150.31,150.74,150.18,150.57,23200.0
2009-12-03 12:30:00,150.57,151.02,150.51,151.02,15600.0,150.57,151.02,150.51,151.02,15600.0
2009-12-03 13:00:00,151.02,151.22,150.79,151.22,19200.0,151.02,151.22,150.79,151.22,19200.0
2009-12-03 13:30:00,151.18,151.35,151.11,151.19,16600.0,151.18,151.35,151.11,151.19,16600.0
2009-12-03 14:00:00,151.17,151.42,150.97,151.23,28400.0,151.17,151.42,150.97,151.23,28400.0
2009-12-03 14:30:00,151.26,151.77,151.26,151.57,47800.0,151.26,151.77,151.26,151.57,47800.0
2009-12-03 15:00:00,151.64,152.29,151.6,152.09,104100.0,151.64,152.29,151.6,152.09,104100.0
2009-12-03 15:30:00,152.05,152.34,151.11,151.39,173600.0,152.05,152.34,151.11,151.39,173600.0
2009-12-04 09:30:00,152.12,154.83,151.98,154.27,80200.0,152.12,154.83,151.98,154.27,80200.0
2009-12-04 10:00:00,154.19,154.51,152.67,152.68,90200.0,154.19,154.51,152.67,152.68,90200.0
2009-12-04 10:30:00,152.67,153.02,152.33,152.65,104300.0,152.67,153.02,152.33,152.65,104300.0
2009-12-04 11:00:00,152.64,152.69,151.15,151.21,47400.0,152.64,152.69,151.15,151.21,47400.0
2009-12-04 11:30:00,151.15,151.45,149.98,151.42,73300.0,151.15,151.45,149.98,151.42,73300.0
2009-12-04 12:00:00,151.32,151.71,150.9,151.53,40000.0,151.32,151.71,150.9,151.53,40000.0
2009-12-04 12:30:00,151.56,152.14,151.56,152.01,19800.0,151.56,152.14,151.56,152.01,19800.0
2009-12-04 13:00:00,151.96,152.27,151.57,151.61,18100.0,151.96,152.27,151.57,151.61,18100.0
2009-12-04 13:30:00,151.49,151.96,151.33,151.33,23400.0,151.49,151.96,151.33,151.33,23400.0
2009-12-04 14:00:00,151.32,151.8,151.31,151.79,48700.0,151.32,151.8,151.31,151.79,48700.0
2009-12-04 14:30:00,151.8,151.82,151.13,151.69,28700.0,151.8,151.82,151.13,151.69,28700.0
2009-12-04 15:00:00,151.59,152.22,151.39,151.98,41400.0,151.59,152.22,151.39,151.98,41400.0
2009-12-04 15:30:00,151.92,152.28,151.61,152.12,94300.0,151.92,152.28,151.61,152.12,94300.0
2009-12-07 09:30:00,152.63,154.0,152.36,153.62,84800.0,152.63,154.0,152.36,153.62,84800.0
2009-12-07 10:00:00,153.65,154.45,153.57,154.05,96400.0,153.65,154.45,153.57,154.05,96400.0
2009-12-07 10:30:00,154.16,154.26,153.65,153.94,49900.0,154.16,154.26,153.65,153.94,49900.0
2009-12-07 11:00:00,153.91,153.99,153.58,153.74,42800.0,153.91,153.99,153.58,153.74,42800.0
2009-12-07 11:30:00,153.73,154.49,153.73,154.07,39900.0,153.73,154.49,153.73,154.07,39900.0
2009-12-07 12:00:00,154.09,154.11,153.68,153.75,49800.0,154.09,154.11,153.68,153.75,49800.0
2009-12-07 12:30:00,153.81,153.97,153.68,153.87,27900.0,153.81,153.97,153.68,153.87,27900.0
2009-12-07 13:00:00,153.89,154.33,153.8,154.21,35200.0,153.89,154.33,153.8,154.21,35200.0
2009-12-07 13:30:00,154.2,154.66,154.07,154.4,47000.0,154.2,154.66,154.07,154.4,47000.0
2009-12-07 14:00:00,154.4,154.55,153.93,154.0,37200.0,154.4,154.55,153.93,154.0,37200.0
2009-12-07 14:30:00,154.0,154.0,153.29,153.47,66500.0,154.0,154.0,153.29,153.47,66500.0
2009-12-07 15:00:00,153.48,153.7,153.0,153.24,99700.0,153.48,153.7,153.0,153.24,99700.0
2009-12-07 15:30:00,153.24,153.75,153.02,153.35,191500.0,153.24,153.75,153.02,153.35,191500.0
2009-12-08 09:30:00,152.66,154.57,149.92,154.29,316600.0,152.66,154.57,149.92,154.29,316600.0
2009-12-08 10:00:00,154.26,157.25,153.55,156.63,298600.0,154.26,157.25,153.55,156.63,298600.0
2009-12-08 10:30:00,156.64,157.94,156.6,157.1,164300.0,156.64,157.94,156.6,157.1,164300.0
2009-12-08 11:00:00,156.95,158.7,156.94,158.59,138100.0,156.95,158.7,156.94,158.59,138100.0
2009-12-08 11:30:00,158.59,158.95,157.86,158.2,97100.0,158.59,158.95,157.86,158.2,97100.0
2009-12-08 12:00:00,158.2,158.24,157.38,157.53,54400.0,158.2,158.24,157.38,157.53,54400.0
2009-12-08 12:30:00,157.59,158.5,157.57,158.35,50600.0,157.59,158.5,157.57,158.35,50600.0
2009-12-08 13:00:00,158.31,158.37,157.41,157.56,39500.0,158.31,158.37,157.41,157.56,39500.0
2009-12-08 13:30:00,157.56,158.17,157.22,158.12,65500.0,157.56,158.17,157.22,158.12,65500.0
2009-12-08 14:00:00,158.14,158.59,157.71,157.75,87900.0,158.14,158.59,157.71,157.75,87900.0
2009-12-08 14:30:00,157.75,158.15,157.25,157.46,81400.0,157.75,158.15,157.25,157.46,81400.0
2009-12-08 15:00:00,157.53,158.17,157.36,157.62,109400.0,157.53,158.17,157.36,157.62,109400.0
2009-12-08 15:30:00,157.55,157.77,156.77,156.93,204400.0,157.55,157.77,156.77,156.93,204400.0
2009-12-09 09:30:00,157.96,157.96,154.16,155.6,88500.0,157.96,157.96,154.16,155.6,88500.0
2009-12-09 10:00:00,155.56,156.09,154.44,154.93,44800.0,155.56,156.09,154.44,154.93,44800.0
2009-12-09 10:30:00,154.9,155.69,154.66,154.66,49800.0,154.9,155.69,154.66,154.66,49800.0
2009-12-09 11:00:00,154.78,154.82,154.1,154.75,57600.0,154.78,154.82,154.1,154.75,57600.0
2009-12-09 11:30:00,154.71,154.94,154.37,154.37,17900.0,154.71,154.94,154.37,154.37,17900.0
2009-12-09 12:00:00,154.44,154.65,153.96,154.59,23600.0,154.44,154.65,153.96,154.59,23600.0
2009-12-09 12:30:00,154.55,154.69,154.36,154.45,41300.0,154.55,154.69,154.36,154.45,41300.0
2009-12-09 13:00:00,154.46,155.17,154.39,154.78,53600.0,154.46,155.17,154.39,154.78,53600.0
2009-12-09 13:30:00,154.81,155.67,154.73,155.56,58800.0,154.81,155.67,154.73,155.56,58800.0
2009-12-09 14:00:00,155.56,155.94,155.5,155.76,41300.0,155.56,155.94,155.5,155.76,41300.0
2009-12-09 14:30:00,155.76,155.95,155.42,155.53,39300.0,155.76,155.95,155.42,155.53,39300.0
2009-12-09 15:00:00,155.52,156.87,155.52,156.75,81000.0,155.52,156.87,155.52,156.75,81000.0
2009-12-09 15:30:00,156.7,156.92,155.98,156.23,97600.0,156.7,156.92,155.98,156.23,97600.0
2009-12-10 09:30:00,156.0,156.48,154.4,154.98,91200.0,156.0,156.48,154.4,154.98,91200.0
2009-12-10 10:00:00,154.88,155.39,154.76,155.34,33400.0,154.88,155.39,154.76,155.34,33400.0
2009-12-10 10:30:00,155.3,155.35,154.73,155.09,46400.0,155.3,155.35,154.73,155.09,46400.0
2009-12-10 11:00:00,155.12,155.19,154.67,154.95,37800.0,155.12,155.19,154.67,154.95,37800.0
2009-12-10 11:30:00,154.98,155.2,154.79,154.95,35900.0,154.98,155.2,154.79,154.95,35900.0
2009-12-10 12:00:00,154.96,155.21,154.8,155.01,40800.0,154.96,155.21,154.8,155.01,40800.0
2009-12-10 12:30:00,154.99,155.16,154.84,155.03,31600.0,154.99,155.16,154.84,155.03,31600.0
2009-12-10 13:00:00,155.03,155.13,154.76,154.92,22500.0,155.03,155.13,154.76,154.92,22500.0
2009-12-10 13:30:00,154.9,155.07,154.81,155.06,33800.0,154.9,155.07,154.81,155.06,33800.0
2009-12-10 14:00:00,155.06,155.21,154.97,155.13,37400.0,155.06,155.21,154.97,155.13,37400.0
2009-12-10 14:30:00,155.12,155.2,154.95,155.07,22500.0,155.12,155.2,154.95,155.07,22500.0
2009-12-10 15:00:00,155.07,155.2,155.0,155.08,47300.0,155.07,155.2,155.0,155.08,47300.0
2009-12-10 15:30:00,155.09,155.65,155.08,155.51,87600.0,155.09,155.65,155.08,155.51,87600.0
2009-12-11 09:30:00,156.83,156.83,155.6,156.79,42200.0,156.83,156.83,155.6,156.79,42200.0
2009-12-11 10:00:00,156.53,156.61,156.03,156.24,12700.0,156.53,156.61,156.03,156.24,12700.0
2009-12-11 10:30:00,156.25,156.49,155.58,155.76,18400.0,156.25,156.49,155.58,155.76,18400.0
2009-12-11 11:00:00,155.77,155.8,155.28,155.29,7700.0,155.77,155.8,155.28,155.29,7700.0
2009-12-11 11:30:00,155.27,155.49,154.93,155.08,8200.0,155.27,155.49,154.93,155.08,8200.0
2009-12-11 12:00:00,155.08,155.17,154.81,154.94,14800.0,155.08,155.17,154.81,154.94,14800.0
2009-12-11 12:30:00,154.92,155.12,154.79,155.1,16300.0,154.92,155.12,154.79,155.1,16300.0
2009-12-11 13:00:00,155.13,155.42,154.88,155.35,13700.0,155.13,155.42,154.88,155.35,13700.0
2009-12-11 13:30:00,155.43,155.73,155.43,155.44,10400.0,155.43,155.73,155.43,155.44,10400.0
2009-12-11 14:00:00,155.44,155.79,155.33,155.4,12300.0,155.44,155.79,155.33,155.4,12300.0
2009-12-11 14:30:00,155.37,155.58,155.3,155.42,13300.0,155.37,155.58,155.3,155.42,13300.0
2009-12-11 15:00:00,155.42,155.74,155.38,155.68,27900.0,155.42,155.74,155.38,155.68,27900.0
2009-12-11 15:30:00,155.7,155.88,155.47,155.88,69900.0,155.7,155.88,155.47,155.88,69900.0
2009-12-14 09:30:00,158.36,158.65,156.41,158.56,152200.0,158.36,158.65,156.41,158.56,152200.0
2009-12-14 10:00:00,158.6,158.75,157.91,158.05,63400.0,158.6,158.75,157.91,158.05,63400.0
2009-12-14 10:30:00,158.1,158.32,158.01,158.1,18400.0,158.1,158.32,158.01,158.1,18400.0
2009-12-14 11:00:00,158.12,158.65,158.04,158.6,17600.0,158.12,158.65,158.04,158.6,17600.0
2009-12-14 11:30:00,158.58,158.67,158.22,158.38,14200.0,158.58,158.67,158.22,158.38,14200.0
2009-12-14 12:00:00,158.38,158.67,158.35,158.5,16600.0,158.38,158.67,158.35,158.5,16600.0
2009-12-14 12:30:00,158.57,158.66,158.35,158.43,15400.0,158.57,158.66,158.35,158.43,15400.0
2009-12-14 13:00:00,158.43,158.59,158.38,158.4,16100.0,158.43,158.59,158.38,158.4,16100.0
2009-12-14 13:30:00,158.39,158.62,158.38,158.54,22700.0,158.39,158.62,158.38,158.54,22700.0
2009-12-14 14:00:00,158.55,158.62,158.46,158.55,33600.0,158.55,158.62,158.46,158.55,33600.0
2009-12-14 14:30:00,158.52,158.77,158.5,158.69,39700.0,158.52,158.77,158.5,158.69,39700.0
2009-12-14 15:00:00,158.65,158.66,158.32,158.43,63300.0,158.65,158.66,158.32,158.43,63300.0
2009-12-14 15:30:00,158.44,158.72,158.35,158.56,104400.0,158.44,158.72,158.35,158.56,104400.0
2009-12-15 09:30:00,158.56,158.59,157.36,157.36,29700.0,158.56,158.59,157.36,157.36,29700.0
2009-12-15 10:00:00,157.25,158.16,157.12,157.42,35000.0,157.25,158.16,157.12,157.42,35000.0
2009-12-15 10:30:00,157.45,157.91,157.35,157.6,28200.0,157.45,157.91,157.35,157.6,28200.0
2009-12-15 11:00:00,157.6,157.6,157.11,157.2,17700.0,157.6,157.6,157.11,157.2,17700.0
2009-12-15 11:30:00,157.19,157.31,156.93,157.22,18400.0,157.19,157.31,156.93,157.22,18400.0
2009-12-15 12:00:00,157.21,157.22,156.98,157.02,11800.0,157.21,157.22,156.98,157.02,11800.0
2009-12-15 12:30:00,157.02,157.38,156.97,157.37,20100.0,157.02,157.38,156.97,157.37,20100.0
2009-12-15 13:00:00,157.36,157.42,157.01,157.07,25000.0,157.36,157.42,157.01,157.07,25000.0
2009-12-15 13:30:00,157.02,157.16,156.73,157.02,17800.0,157.02,157.16,156.73,157.02,17800.0
2009-12-15 14:00:00,157.08,157.37,157.03,157.19,12100.0,157.08,157.37,157.03,157.19,12100.0
2009-12-15 14:30:00,157.19,157.24,157.0,157.19,13600.0,157.19,157.24,157.0,157.19,13600.0
2009-12-15 15:00:00,157.19,157.2,156.81,157.04,31400.0,157.19,157.2,156.81,157.04,31400.0
2009-12-15 15:30:00,157.04,157.08,156.78,156.93,53800.0,157.04,157.08,156.78,156.93,53800.0
2009-12-16 09:30:00,157.7,158.8,156.69,158.73,57400.0,157.7,158.8,156.69,158.73,57400.0
2009-12-16 10:00:00,158.74,158.8,158.11,158.3,31900.0,158.74,158.8,158.11,158.3,31900.0
2009-12-16 10:30:00,158.26,158.85,158.12,158.35,44700.0,158.26,158.85,158.12,158.35,44700.0
2009-12-16 11:00:00,158.35,158.53,158.04,158.13,21200.0,158.35,158.53,158.04,158.13,21200.0
2009-12-16 11:30:00,158.14,158.16,157.73,157.93,14400.0,158.14,158.16,157.73,157.93,14400.0
2009-12-16 12:00:00,157.88,158.45,157.88,158.45,17400.0,157.88,158.45,157.88,158.45,17400.0
2009-12-16 12:30:00,158.47,158.48,158.08,158.08,10500.0,158.47,158.48,158.08,158.08,10500.0
2009-12-16 13:00:00,158.13,158.17,158.02,158.11,12500.0,158.13,158.17,158.02,158.11,12500.0
2009-12-16 13:30:00,158.1,158.47,158.05,158.44,17000.0,158.1,158.47,158.05,158.44,17000.0
2009-12-16 14:00:00,158.44,158.59,158.2,158.38,35500.0,158.44,158.59,158.2,158.38,35500.0
2009-12-16 14:30:00,158.4,158.53,158.16,158.23,40000.0,158.4,158.53,158.16,158.23,40000.0
2009-12-16 15:00:00,158.17,158.29,158.0,158.0,32000.0,158.17,158.29,158.0,158.0,32000.0
2009-12-16 15:30:00,158.0,158.27,157.96,158.06,69000.0,158.0,158.27,157.96,158.06,69000.0
2009-12-17 09:30:00,159.7,160.89,157.96,158.41,63900.0,159.7,160.89,157.96,158.41,63900.0
2009-12-17 10:00:00,158.42,159.0,158.41,158.88,35400.0,158.42,159.0,158.41,158.88,35400.0
2009-12-17 10:30:00,158.94,159.19,158.79,159.06,48000.0,158.94,159.19,158.79,159.06,48000.0
2009-12-17 11:00:00,159.0,159.21,158.57,158.59,75100.0,159.0,159.21,158.57,158.59,75100.0
2009-12-17 11:30:00,158.7,158.75,158.09,158.25,67400.0,158.7,158.75,158.09,158.25,67400.0
2009-12-17 12:00:00,158.21,158.21,157.9,157.95,19100.0,158.21,158.21,157.9,157.95,19100.0
2009-12-17 12:30:00,157.96,158.14,157.74,157.87,30500.0,157.96,158.14,157.74,157.87,30500.0
2009-12-17 13:00:00,157.88,157.93,157.7,157.82,45400.0,157.88,157.93,157.7,157.82,45400.0
2009-12-17 13:30:00,157.83,158.22,157.83,158.06,17700.0,157.83,158.22,157.83,158.06,17700.0
2009-12-17 14:00:00,158.03,158.21,157.92,158.21,41700.0,158.03,158.21,157.92,158.21,41700.0
2009-12-17 14:30:00,158.19,158.44,158.18,158.31,15800.0,158.19,158.44,158.18,158.31,15800.0
2009-12-17 15:00:00,158.29,158.42,158.06,158.24,32700.0,158.29,158.42,158.06,158.24,32700.0
2009-12-17 15:30:00,158.2,158.72,158.13,158.27,62800.0,158.2,158.72,158.13,158.27,62800.0
2009-12-18 09:30:00,159.28,159.29,158.34,158.9,103500.0,159.28,159.29,158.34,158.9,103500.0
2009-12-18 10:00:00,159.01,159.5,158.4,158.56,45200.0,159.01,159.5,158.4,158.56,45200.0
2009-12-18 10:30:00,158.58,158.9,158.35,158.51,24800.0,158.58,158.9,158.35,158.51,24800.0
2009-12-18 11:00:00,158.51,158.65,157.58,157.7,28200.0,158.51,158.65,157.58,157.7,28200.0
2009-12-18 11:30:00,157.66,158.07,157.66,157.95,14400.0,157.66,158.07,157.66,157.95,14400.0
2009-12-18 12:00:00,157.94,158.81,157.88,158.81,11000.0,157.94,158.81,157.88,158.81,11000.0
2009-12-18 12:30:00,158.78,158.86,158.23,158.56,14400.0,158.78,158.86,158.23,158.56,14400.0
2009-12-18 13:00:00,158.62,158.89,158.45,158.82,11800.0,158.62,158.89,158.45,158.82,11800.0
2009-12-18 13:30:00,158.81,158.82,158.39,158.52,9900.0,158.81,158.82,158.39,158.52,9900.0
2009-12-18 14:00:00,158.52,158.9,158.35,158.52,21500.0,158.52,158.9,158.35,158.52,21500.0
2009-12-18 14:30:00,158.45,158.49,158.15,158.27,14900.0,158.45,158.49,158.15,158.27,14900.0
2009-12-18 15:00:00,158.29,158.59,158.15,158.3,32500.0,158.29,158.59,158.15,158.3,32500.0
2009-12-18 15:30:00,158.3,158.41,157.93,158.41,101600.0,158.3,158.41,157.93,158.41,101600.0
2009-12-21 09:30:00,158.29,159.9,157.74,159.6,37200.0,158.29,159.9,157.74,159.6,37200.0
2009-12-21 10:00:00,159.49,159.97,159.45,159.85,34700.0,159.49,159.97,159.45,159.85,34700.0
2009-12-21 10:30:00,159.85,159.91,159.5,159.64,25000.0,159.85,159.91,159.5,159.64,25000.0
2009-12-21 11:00:00,159.6,159.9,159.6,159.83,26700.0,159.6,159.9,159.6,159.83,26700.0
2009-12-21 11:30:00,159.83,159.97,159.62,159.85,28100.0,159.83,159.97,159.62,159.85,28100.0
2009-12-21 12:00:00,159.86,159.97,159.68,159.73,64100.0,159.86,159.97,159.68,159.73,64100.0
2009-12-21 12:30:00,159.74,159.94,159.3,159.53,60000.0,159.74,159.94,159.3,159.53,60000.0
2009-12-21 13:00:00,159.58,159.8,159.41,159.72,40500.0,159.58,159.8,159.41,159.72,40500.0
2009-12-21 13:30:00,159.73,159.78,159.53,159.7,40300.0,159.73,159.78,159.53,159.7,40300.0
2009-12-21 14:00:00,159.71,159.81,159.63,159.71,44100.0,159.71,159.81,159.63,159.71,44100.0
2009-12-21 14:30:00,159.71,159.82,159.53,159.56,39100.0,159.71,159.82,159.53,159.56,39100.0
2009-12-21 15:00:00,159.57,159.65,159.33,159.43,51500.0,159.57,159.65,159.33,159.43,51500.0
2009-12-21 15:30:00,159.43,159.76,159.17,159.66,70500.0,159.43,159.76,159.17,159.66,70500.0
2009-12-22 09:30:00,159.03,159.99,158.56,159.75,27400.0,159.03,159.99,158.56,159.75,27400.0
2009-12-22 10:00:00,159.77,159.97,159.51,159.74,43200.0,159.77,159.97,159.51,159.74,43200.0
2009-12-22 10:30:00,159.6,159.62,159.26,159.32,48200.0,159.6,159.62,159.26,159.32,48200.0
2009-12-22 11:00:00,159.25,159.41,159.14,159.31,23200.0,159.25,159.41,159.14,159.31,23200.0
2009-12-22 11:30:00,159.3,159.39,159.15,159.39,25800.0,159.3,159.39,159.15,159.39,25800.0
2009-12-22 12:00:00,159.36,159.67,159.31,159.4,30200.0,159.36,159.67,159.31,159.4,30200.0
2009-12-22 12:30:00,159.44,159.84,159.41,159.76,11500.0,159.44,159.84,159.41,159.76,11500.0
2009-12-22 13:00:00,159.82,159.95,159.63,159.69,16600.0,159.82,159.95,159.63,159.69,16600.0
2009-12-22 13:30:00,159.71,159.79,159.52,159.56,10400.0,159.71,159.79,159.52,159.56,10400.0
2009-12-22 14:00:00,159.49,159.7,159.42,159.56,19300.0,159.49,159.7,159.42,159.56,19300.0
2009-12-22 14:30:00,159.56,159.83,159.39,159.65,19200.0,159.56,159.83,159.39,159.65,19200.0
2009-12-22 15:00:00,159.61,159.61,159.33,159.42,30300.0,159.61,159.61,159.33,159.42,30300.0
2009-12-22 15:30:00,159.41,159.63,159.25,159.6,104000.0,159.41,159.63,159.25,159.6,104000.0
2009-12-23 09:30:00,159.52,160.0,159.38,159.8,29000.0,159.52,160.0,159.38,159.8,29000.0
2009-12-23 10:00:00,159.78,159.8,159.14,159.18,70200.0,159.78,159.8,159.14,159.18,70200.0
2009-12-23 10:30:00,159.24,159.83,159.23,159.82,29300.0,159.24,159.83,159.23,159.82,29300.0
2009-12-23 11:00:00,159.81,160.0,159.73,159.95,37700.0,159.81,160.0,159.73,159.95,37700.0
2009-12-23 11:30:00,159.96,160.4,159.9,160.26,31100.0,159.96,160.4,159.9,160.26,31100.0
2009-12-23 12:00:00,160.27,160.45,160.27,160.34,27500.0,160.27,160.45,160.27,160.34,27500.0
2009-12-23 12:30:00,160.34,160.56,160.13,160.51,40400.0,160.34,160.56,160.13,160.51,40400.0
2009-12-23 13:00:00,160.56,160.99,160.48,160.96,34900.0,160.56,160.99,160.48,160.96,34900.0
2009-12-23 13:30:00,160.97,161.0,160.87,160.97,23400.0,160.97,161.0,160.87,160.97,23400.0
2009-12-23 14:00:00,160.98,161.21,160.94,161.17,39500.0,160.98,161.21,160.94,161.17,39500.0
2009-12-23 14:30:00,161.17,161.33,160.92,160.94,33100.0,161.17,161.33,160.92,160.94,33100.0
2009-12-23 15:00:00,160.92,160.93,160.4,160.41,37600.0,160.92,160.93,160.4,160.41,37600.0
2009-12-23 15:30:00,160.42,160.45,160.17,160.38,61900.0,160.42,160.45,160.17,160.38,61900.0
2009-12-24 09:30:00,160.01,160.22,159.62,159.79,27000.0,160.01,160.22,159.62,159.79,27000.0
2009-12-24 10:00:00,159.83,160.28,159.79,160.03,15400.0,159.83,160.28,159.79,160.03,15400.0
2009-12-24 10:30:00,160.04,160.05,159.79,159.93,14400.0,160.04,160.05,159.79,159.93,14400.0
2009-12-24 11:00:00,159.93,160.07,159.77,159.86,11900.0,159.93,160.07,159.77,159.86,11900.0
2009-12-24 11:30:00,159.88,160.01,159.78,159.92,22700.0,159.88,160.01,159.78,159.92,22700.0
2009-12-24 12:00:00,160.0,160.28,159.81,159.87,21000.0,160.0,160.28,159.81,159.87,21000.0
2009-12-24 12:30:00,159.96,160.11,159.9,159.92,25900.0,159.96,160.11,159.9,159.92,25900.0
2009-12-28 09:30:00,160.0,160.94,159.71,160.01,38800.0,160.0,160.94,159.71,160.01,38800.0
2009-12-28 10:00:00,160.02,160.36,159.93,160.09,36200.0,160.02,160.36,159.93,160.09,36200.0
2009-12-28 10:30:00,160.08,160.15,159.9,159.98,28300.0,160.08,160.15,159.9,159.98,28300.0
2009-12-28 11:00:00,159.96,160.01,159.66,159.92,27100.0,159.96,160.01,159.66,159.92,27100.0
2009-12-28 11:30:00,159.92,160.06,159.89,160.0,4200.0,159.92,160.06,159.89,160.0,4200.0
2009-12-28 12:00:00,160.05,160.05,159.86,159.99,7100.0,160.05,160.05,159.86,159.99,7100.0
2009-12-28 12:30:00,159.98,160.1,159.89,159.96,9400.0,159.98,160.1,159.89,159.96,9400.0
2009-12-28 13:00:00,159.92,160.15,159.91,160.15,8300.0,159.92,160.15,159.91,160.15,8300.0
2009-12-28 13:30:00,160.25,160.25,159.94,160.0,6700.0,160.25,160.25,159.94,160.0,6700.0
2009-12-28 14:00:00,160.05,160.13,159.34,159.4,30400.0,160.05,160.13,159.34,159.4,30400.0
2009-12-28 14:30:00,159.41,159.54,159.35,159.38,30900.0,159.41,159.54,159.35,159.38,30900.0
2009-12-28 15:00:00,159.39,159.51,159.33,159.36,26200.0,159.39,159.51,159.33,159.36,26200.0
2009-12-28 15:30:00,159.37,159.62,159.3,159.61,64500.0,159.37,159.62,159.3,159.61,64500.0
2009-12-29 09:30:00,160.05,160.46,159.59,159.81,10800.0,160.05,160.46,159.59,159.81,10800.0
2009-12-29 10:00:00,159.79,160.57,159.68,160.31,18300.0,159.79,160.57,159.68,160.31,18300.0
2009-12-29 10:30:00,160.28,160.4,160.06,160.06,5500.0,160.28,160.4,160.06,160.06,5500.0
2009-12-29 11:00:00,160.13,160.19,159.88,159.96,9300.0,160.13,160.19,159.88,159.96,9300.0
2009-12-29 11:30:00,160.01,160.11,159.84,159.85,10200.0,160.01,160.11,159.84,159.85,10200.0
2009-12-29 12:00:00,159.87,159.92,159.6,159.77,11200.0,159.87,159.92,159.6,159.77,11200.0
2009-12-29 12:30:00,159.75,159.87,159.59,159.81,7200.0,159.75,159.87,159.59,159.81,7200.0
2009-12-29 13:00:00,159.73,159.82,159.61,159.67,4700.0,159.73,159.82,159.61,159.67,4700.0
2009-12-29 13:30:00,159.67,159.76,159.52,159.75,5800.0,159.67,159.76,159.52,159.75,5800.0
2009-12-29 14:00:00,159.76,159.88,159.68,159.72,5000.0,159.76,159.88,159.68,159.72,5000.0
2009-12-29 14:30:00,159.71,159.73,159.34,159.37,11000.0,159.71,159.73,159.34,159.37,11000.0
2009-12-29 15:00:00,159.34,159.65,159.34,159.58,13100.0,159.34,159.65,159.34,159.58,13100.0
2009-12-29 15:30:00,159.64,159.73,159.5,159.5,34300.0,159.64,159.73,159.5,159.5,34300.0
2009-12-30 09:30:00,159.13,160.65,159.13,159.85,26000.0,159.13,160.65,159.13,159.85,26000.0
2009-12-30 10:00:00,159.87,160.02,159.69,159.89,18800.0,159.87,160.02,159.69,159.89,18800.0
2009-12-30 10:30:00,159.85,159.88,159.58,159.72,19300.0,159.85,159.88,159.58,159.72,19300.0
2009-12-30 11:00:00,159.72,159.79,159.43,159.56,14500.0,159.72,159.79,159.43,159.56,14500.0
2009-12-30 11:30:00,159.58,159.88,159.58,159.76,25200.0,159.58,159.88,159.58,159.76,25200.0
2009-12-30 12:00:00,159.77,159.85,159.26,159.27,17300.0,159.77,159.85,159.26,159.27,17300.0
2009-12-30 12:30:00,159.3,159.36,159.0,159.0,23400.0,159.3,159.36,159.0,159.0,23400.0
2009-12-30 13:00:00,159.01,159.19,158.95,159.06,31400.0,159.01,159.19,158.95,159.06,31400.0
2009-12-30 13:30:00,159.03,159.03,158.72,158.83,16500.0,159.03,159.03,158.72,158.83,16500.0
2009-12-30 14:00:00,158.85,158.95,158.73,158.92,16700.0,158.85,158.95,158.73,158.92,16700.0
2009-12-30 14:30:00,158.9,159.19,158.9,159.12,13100.0,158.9,159.19,158.9,159.12,13100.0
2009-12-30 15:00:00,159.13,159.18,158.99,159.16,20300.0,159.13,159.18,158.99,159.16,20300.0
2009-12-30 15:30:00,159.13,159.45,159.13,159.34,28500.0,159.13,159.45,159.13,159.34,28500.0
2009-12-31 09:30:00,159.46,160.28,159.45,159.91,24700.0,159.46,160.28,159.45,159.91,24700.0
2009-12-31 10:00:00,159.95,160.28,159.85,160.15,20500.0,159.95,160.28,159.85,160.15,20500.0
2009-12-31 10:30:00,160.07,160.28,160.07,160.21,8600.0,160.07,160.28,160.07,160.21,8600.0
2009-12-31 11:00:00,160.15,160.15,159.01,159.01,19000.0,160.15,160.15,159.01,159.01,19000.0
2009-12-31 11:30:00,159.01,159.2,158.8,159.19,21800.0,159.01,159.2,158.8,159.19,21800.0
2009-12-31 12:00:00,159.13,159.22,158.65,158.78,17000.0,159.13,159.22,158.65,158.78,17000.0
2009-12-31 12:30:00,158.75,159.22,158.75,159.11,3900.0,158.75,159.22,158.75,159.11,3900.0
2009-12-31 13:00:00,159.06,159.12,158.95,159.12,6200.0,159.06,159.12,158.95,159.12,6200.0
2009-12-31 13:30:00,159.16,159.33,158.84,158.98,13200.0,159.16,159.33,158.84,158.98,13200.0
2009-12-31 14:00:00,159.08,159.2,158.85,158.95,6100.0,159.08,159.2,158.85,158.95,6100.0
2009-12-31 14:30:00,158.94,159.19,158.85,159.07,13900.0,158.94,159.19,158.85,159.07,13900.0
2009-12-31 15:00:00,159.05,159.2,158.97,159.2,15600.0,159.05,159.2,158.97,159.2,15600.0
2009-12-31 15:30:00,159.2,159.2,158.09,158.09,76100.0,159.2,159.2,158.09,158.09,76100.0
2010-01-04 09:30:00,158.99,159.39,158.0,159.08,46900.0,158.99,159.39,158.0,159.08,46900.0
2010-01-04 10:00:00,159.27,159.3,158.51,158.72,35000.0,159.27,159.3,158.51,158.72,35000.0
2010-01-04 10:30:00,158.64,159.0,158.54,158.88,24300.0,158.64,159.0,158.54,158.88,24300.0
2010-01-04 11:00:00,158.83,158.99,158.58,158.87,21400.0,158.83,158.99,158.58,158.87,21400.0
2010-01-04 11:30:00,158.75,158.9,158.63,158.85,14200.0,158.75,158.9,158.63,158.85,14200.0
2010-01-04 12:00:00,158.81,158.98,158.79,158.95,24600.0,158.81,158.98,158.79,158.95,24600.0
2010-01-04 12:30:00,158.95,159.05,158.92,159.01,24800.0,158.95,159.05,158.92,159.01,24800.0
2010-01-04 13:00:00,159.0,159.07,158.93,158.99,36200.0,159.0,159.07,158.93,158.99,36200.0
2010-01-04 13:30:00,159.0,159.04,158.45,158.5,30600.0,159.0,159.04,158.45,158.5,30600.0
2010-01-04 14:00:00,158.46,158.47,158.28,158.39,12500.0,158.46,158.47,158.28,158.39,12500.0
2010-01-04 14:30:00,158.35,158.48,158.28,158.3,11400.0,158.35,158.48,158.28,158.3,11400.0
2010-01-04 15:00:00,158.28,158.42,157.98,158.08,22300.0,158.28,158.42,157.98,158.08,22300.0
2010-01-04 15:30:00,158.08,158.24,157.71,158.03,74100.0,158.08,158.24,157.71,158.03,74100.0
2010-01-05 09:30:00,158.65,158.65,156.94,156.94,35000.0,158.65,158.65,156.94,156.94,35000.0
2010-01-05 10:00:00,157.0,157.91,156.69,157.62,33300.0,157.0,157.91,156.69,157.62,33300.0
2010-01-05 10:30:00,157.61,157.71,156.94,157.07,61400.0,157.61,157.71,156.94,157.07,61400.0
2010-01-05 11:00:00,157.15,157.15,155.58,155.64,114400.0,157.15,157.15,155.58,155.64,114400.0
2010-01-05 11:30:00,155.61,155.73,154.81,154.95,104700.0,155.61,155.73,154.81,154.95,104700.0
2010-01-05 12:00:00,154.92,155.07,153.81,154.05,110600.0,154.92,155.07,153.81,154.05,110600.0
2010-01-05 12:30:00,153.93,154.58,153.61,154.2,98100.0,153.93,154.58,153.61,154.2,98100.0
2010-01-05 13:00:00,154.2,154.44,152.32,152.57,136000.0,154.2,154.44,152.32,152.57,136000.0
2010-01-05 13:30:00,152.56,153.94,152.35,153.91,95200.0,152.56,153.94,152.35,153.91,95200.0
2010-01-05 14:00:00,153.94,156.21,153.83,156.09,116200.0,153.94,156.21,153.83,156.09,116200.0
2010-01-05 14:30:00,156.09,156.67,155.91,156.6,71600.0,156.09,156.67,155.91,156.6,71600.0
2010-01-05 15:00:00,156.61,156.87,156.54,156.74,77800.0,156.61,156.87,156.54,156.74,77800.0
2010-01-05 15:30:00,156.79,156.95,156.49,156.73,103500.0,156.79,156.95,156.49,156.73,103500.0
2010-01-06 09:30:00,156.45,158.79,156.13,157.14,108900.0,156.45,158.79,156.13,157.14,108900.0
2010-01-06 10:00:00,157.06,157.54,156.19,156.37,82600.0,157.06,157.54,156.19,156.37,82600.0
2010-01-06 10:30:00,156.34,156.45,155.01,155.01,114000.0,156.34,156.45,155.01,155.01,114000.0
2010-01-06 11:00:00,155.04,155.28,154.47,154.76,99200.0,155.04,155.28,154.47,154.76,99200.0
2010-01-06 11:30:00,154.74,155.69,154.29,154.65,112500.0,154.74,155.69,154.29,154.65,112500.0
2010-01-06 12:00:00,154.68,155.51,154.68,155.12,62700.0,154.68,155.51,154.68,155.12,62700.0
2010-01-06 12:30:00,155.06,155.39,155.0,155.31,48000.0,155.06,155.39,155.0,155.31,48000.0
2010-01-06 13:00:00,155.26,155.41,154.95,155.01,45300.0,155.26,155.41,154.95,155.01,45300.0
2010-01-06 13:30:00,155.1,155.28,154.97,154.99,68300.0,155.1,155.28,154.97,154.99,68300.0
2010-01-06 14:00:00,155.0,155.54,154.99,155.48,37900.0,155.0,155.54,154.99,155.48,37900.0
2010-01-06 14:30:00,155.53,155.87,155.4,155.48,27000.0,155.53,155.87,155.4,155.48,27000.0
2010-01-06 15:00:00,155.43,155.49,154.76,155.02,101000.0,155.43,155.49,154.76,155.02,101000.0
2010-01-06 15:30:00,155.02,155.41,154.9,155.27,146800.0,155.02,155.41,154.9,155.27,146800.0
2010-01-07 09:30:00,155.93,157.35,155.14,155.52,51900.0,155.93,157.35,155.14,155.52,51900.0
2010-01-07 10:00:00,155.67,157.25,155.21,157.18,56300.0,155.67,157.25,155.21,157.18,56300.0
2010-01-07 10:30:00,157.14,157.85,156.78,157.78,54300.0,157.14,157.85,156.78,157.78,54300.0
2010-01-07 11:00:00,157.7,157.91,157.25,157.42,21800.0,157.7,157.91,157.25,157.42,21800.0
2010-01-07 11:30:00,157.34,157.58,157.12,157.21,16400.0,157.34,157.58,157.12,157.21,16400.0
2010-01-07 12:00:00,157.21,157.55,157.05,157.51,15000.0,157.21,157.55,157.05,157.51,15000.0
2010-01-07 12:30:00,157.49,157.49,157.16,157.22,11700.0,157.49,157.49,157.16,157.22,11700.0
2010-01-07 13:00:00,157.19,157.34,157.05,157.34,10600.0,157.19,157.34,157.05,157.34,10600.0
2010-01-07 13:30:00,157.31,157.37,157.1,157.2,15600.0,157.31,157.37,157.1,157.2,15600.0
2010-01-07 14:00:00,157.22,157.29,157.07,157.19,17900.0,157.22,157.29,157.07,157.19,17900.0
2010-01-07 14:30:00,157.16,157.49,157.1,157.2,21000.0,157.16,157.49,157.1,157.2,21000.0
2010-01-07 15:00:00,157.17,157.53,157.0,157.27,36200.0,157.17,157.53,157.0,157.27,36200.0
2010-01-07 15:30:00,157.26,157.5,157.11,157.3,82800.0,157.26,157.5,157.11,157.3,82800.0
2010-01-08 09:30:00,156.73,156.99,155.67,156.02,32000.0,156.73,156.99,155.67,156.02,32000.0
2010-01-08 10:00:00,156.06,156.67,155.48,155.64,46000.0,156.06,156.67,155.48,155.64,46000.0
2010-01-08 10:30:00,155.68,156.1,155.36,156.1,34100.0,155.68,156.1,155.36,156.1,34100.0
2010-01-08 11:00:00,156.06,156.16,155.75,155.87,9000.0,156.06,156.16,155.75,155.87,9000.0
2010-01-08 11:30:00,155.96,156.32,155.96,156.16,7200.0,155.96,156.32,155.96,156.16,7200.0
2010-01-08 12:00:00,156.09,156.35,156.0,156.24,13800.0,156.09,156.35,156.0,156.24,13800.0
2010-01-08 12:30:00,156.32,156.43,156.15,156.43,20200.0,156.32,156.43,156.15,156.43,20200.0
2010-01-08 13:00:00,156.5,156.74,156.45,156.55,13000.0,156.5,156.74,156.45,156.55,13000.0
2010-01-08 13:30:00,156.56,156.73,156.0,156.01,30700.0,156.56,156.73,156.0,156.01,30700.0
2010-01-08 14:00:00,156.0,156.0,155.63,155.85,20800.0,156.0,156.0,155.63,155.85,20800.0
2010-01-08 14:30:00,155.89,156.04,155.85,155.93,23700.0,155.89,156.04,155.85,155.93,23700.0
2010-01-08 15:00:00,155.9,155.95,155.22,155.54,38400.0,155.9,155.95,155.22,155.54,38400.0
2010-01-08 15:30:00,155.55,155.92,155.14,155.29,151600.0,155.55,155.92,155.14,155.29,151600.0
2010-01-11 09:30:00,155.01,155.65,153.89,154.15,92000.0,155.01,155.65,153.89,154.15,92000.0
2010-01-11 10:00:00,154.25,155.25,154.25,154.66,65600.0,154.25,155.25,154.25,154.66,65600.0
2010-01-11 10:30:00,154.65,155.16,154.54,155.07,41900.0,154.65,155.16,154.54,155.07,41900.0
2010-01-11 11:00:00,155.04,155.1,154.71,154.92,13900.0,155.04,155.1,154.71,154.92,13900.0
2010-01-11 11:30:00,154.93,155.07,154.48,154.95,15200.0,154.93,155.07,154.48,154.95,15200.0
2010-01-11 12:00:00,155.01,155.36,154.94,154.99,12600.0,155.01,155.36,154.94,154.99,12600.0
2010-01-11 12:30:00,154.88,154.88,154.34,154.55,14500.0,154.88,154.88,154.34,154.55,14500.0
2010-01-11 13:00:00,154.57,155.14,154.44,154.95,16800.0,154.57,155.14,154.44,154.95,16800.0
2010-01-11 13:30:00,154.96,155.28,154.95,155.14,27200.0,154.96,155.28,154.95,155.14,27200.0
2010-01-11 14:00:00,155.15,155.24,154.98,155.15,14700.0,155.15,155.24,154.98,155.15,14700.0
2010-01-11 14:30:00,155.11,155.18,155.05,155.1,10800.0,155.11,155.18,155.05,155.1,10800.0
2010-01-11 15:00:00,155.07,155.36,155.01,155.06,31600.0,155.07,155.36,155.01,155.06,31600.0
2010-01-11 15:30:00,155.06,155.59,155.06,155.51,60700.0,155.06,155.59,155.06,155.51,60700.0
2010-01-12 09:30:00,155.26,155.85,153.55,155.11,58100.0,155.26,155.85,153.55,155.11,58100.0
2010-01-12 10:00:00,155.05,155.77,154.8,155.7,41800.0,155.05,155.77,154.8,155.7,41800.0
2010-01-12 10:30:00,155.62,156.19,155.36,155.65,24700.0,155.62,156.19,155.36,155.65,24700.0
2010-01-12 11:00:00,155.55,155.88,155.25,155.4,28100.0,155.55,155.88,155.25,155.4,28100.0
2010-01-12 11:30:00,155.4,155.48,155.16,155.45,17300.0,155.4,155.48,155.16,155.45,17300.0
2010-01-12 12:00:00,155.42,155.46,155.0,155.37,31000.0,155.42,155.46,155.0,155.37,31000.0
2010-01-12 12:30:00,155.33,155.48,155.21,155.37,17500.0,155.33,155.48,155.21,155.37,17500.0
2010-01-12 13:00:00,155.36,155.56,155.25,155.51,19400.0,155.36,155.56,155.25,155.51,19400.0
2010-01-12 13:30:00,155.47,155.75,155.45,155.7,30400.0,155.47,155.75,155.45,155.7,30400.0
2010-01-12 14:00:00,155.75,155.75,155.0,155.13,16100.0,155.75,155.75,155.0,155.13,16100.0
2010-01-12 14:30:00,155.15,155.44,155.0,155.35,30300.0,155.15,155.44,155.0,155.35,30300.0
2010-01-12 15:00:00,155.44,155.44,155.0,155.29,30100.0,155.44,155.44,155.0,155.29,30100.0
2010-01-12 15:30:00,155.35,155.36,154.83,155.15,94500.0,155.35,155.36,154.83,155.15,94500.0
2010-01-13 09:30:00,154.83,155.19,154.38,155.01,16800.0,154.83,155.19,154.38,155.01,16800.0
2010-01-13 10:00:00,155.17,155.51,154.86,155.03,24600.0,155.17,155.51,154.86,155.03,24600.0
2010-01-13 10:30:00,155.17,155.28,154.65,155.01,24400.0,155.17,155.28,154.65,155.01,24400.0
2010-01-13 11:00:00,155.01,155.1,154.61,154.87,31900.0,155.01,155.1,154.61,154.87,31900.0
2010-01-13 11:30:00,154.89,154.98,154.59,154.59,20300.0,154.89,154.98,154.59,154.59,20300.0
2010-01-13 12:00:00,154.64,154.75,154.21,154.26,48700.0,154.64,154.75,154.21,154.26,48700.0
2010-01-13 12:30:00,154.21,154.41,153.97,153.98,31000.0,154.21,154.41,153.97,153.98,31000.0
2010-01-13 13:00:00,154.0,154.28,154.0,154.2,17700.0,154.0,154.28,154.0,154.2,17700.0
2010-01-13 13:30:00,154.21,154.39,154.06,154.26,19500.0,154.21,154.39,154.06,154.26,19500.0
2010-01-13 14:00:00,154.3,154.5,154.13,154.19,14800.0,154.3,154.5,154.13,154.19,14800.0
2010-01-13 14:30:00,154.25,154.56,154.21,154.38,16700.0,154.25,154.56,154.21,154.38,16700.0
2010-01-13 15:00:00,154.35,154.75,154.33,154.6,27200.0,154.35,154.75,154.33,154.6,27200.0
2010-01-13 15:30:00,154.61,154.93,154.44,154.77,55000.0,154.61,154.93,154.44,154.77,55000.0
2010-01-14 09:30:00,154.5,154.5,152.75,153.89,56500.0,154.5,154.5,152.75,153.89,56500.0
2010-01-14 10:00:00,153.75,154.37,153.5,153.78,32300.0,153.75,154.37,153.5,153.78,32300.0
2010-01-14 10:30:00,153.78,153.92,153.49,153.85,26900.0,153.78,153.92,153.49,153.85,26900.0
2010-01-14 11:00:00,153.89,154.31,153.72,154.3,21000.0,153.89,154.31,153.72,154.3,21000.0
2010-01-14 11:30:00,154.31,154.56,154.13,154.23,12600.0,154.31,154.56,154.13,154.23,12600.0
2010-01-14 12:00:00,154.29,154.55,154.25,154.45,18200.0,154.29,154.55,154.25,154.45,18200.0
2010-01-14 12:30:00,154.55,154.72,154.38,154.5,21400.0,154.55,154.72,154.38,154.5,21400.0
2010-01-14 13:00:00,154.31,154.31,153.53,153.77,20000.0,154.31,154.31,153.53,153.77,20000.0
2010-01-14 13:30:00,153.86,154.03,153.74,153.85,24100.0,153.86,154.03,153.74,153.85,24100.0
2010-01-14 14:00:00,153.83,154.23,153.79,153.91,25200.0,153.83,154.23,153.79,153.91,25200.0
2010-01-14 14:30:00,153.94,154.05,153.87,154.05,25300.0,153.94,154.05,153.87,154.05,25300.0
2010-01-14 15:00:00,153.97,154.51,153.96,154.51,20300.0,153.97,154.51,153.96,154.51,20300.0
2010-01-14 15:30:00,154.49,154.67,154.4,154.42,61100.0,154.49,154.67,154.4,154.42,61100.0
2010-01-15 09:30:00,154.14,155.22,153.64,154.9,102700.0,154.14,155.22,153.64,154.9,102700.0
2010-01-15 10:00:00,154.87,155.32,154.37,155.06,91200.0,154.87,155.32,154.37,155.06,91200.0
2010-01-15 10:30:00,155.03,155.44,154.99,155.25,67100.0,155.03,155.44,154.99,155.25,67100.0
2010-01-15 11:00:00,155.27,155.53,154.94,155.08,58100.0,155.27,155.53,154.94,155.08,58100.0
2010-01-15 11:30:00,155.07,155.28,155.02,155.16,38300.0,155.07,155.28,155.02,155.16,38300.0
2010-01-15 12:00:00,155.14,155.22,155.0,155.01,37400.0,155.14,155.22,155.0,155.01,37400.0
2010-01-15 12:30:00,155.01,155.33,155.0,155.15,52700.0,155.01,155.33,155.0,155.15,52700.0
2010-01-15 13:00:00,155.15,155.16,154.53,154.67,27500.0,155.15,155.16,154.53,154.67,27500.0
2010-01-15 13:30:00,154.72,154.96,154.66,154.91,24400.0,154.72,154.96,154.66,154.91,24400.0
2010-01-15 14:00:00,154.91,154.96,154.73,154.77,20200.0,154.91,154.96,154.73,154.77,20200.0
2010-01-15 14:30:00,154.81,155.1,154.8,155.1,42500.0,154.81,155.1,154.8,155.1,42500.0
2010-01-15 15:00:00,155.08,155.36,155.06,155.07,30800.0,155.08,155.36,155.06,155.07,30800.0
2010-01-15 15:30:00,155.08,155.26,155.01,155.11,86200.0,155.08,155.26,155.01,155.11,86200.0
2010-01-19 09:30:00,155.08,155.68,154.35,154.91,36900.0,155.08,155.68,154.35,154.91,36900.0
2010-01-19 10:00:00,154.91,156.15,154.88,156.05,45400.0,154.91,156.15,154.88,156.05,45400.0
2010-01-19 10:30:00,156.05,156.1,155.74,155.92,42500.0,156.05,156.1,155.74,155.92,42500.0
2010-01-19 11:00:00,155.96,155.96,155.52,155.75,25400.0,155.96,155.96,155.52,155.75,25400.0
2010-01-19 11:30:00,155.75,156.14,155.74,156.0,23000.0,155.75,156.14,155.74,156.0,23000.0
2010-01-19 12:00:00,156.12,156.34,155.84,155.9,22600.0,156.12,156.34,155.84,155.9,22600.0
2010-01-19 12:30:00,155.82,156.22,155.78,156.22,17800.0,155.82,156.22,155.78,156.22,17800.0
2010-01-19 13:00:00,156.12,156.67,156.08,156.65,46800.0,156.12,156.67,156.08,156.65,46800.0
2010-01-19 13:30:00,156.64,156.69,156.3,156.67,26500.0,156.64,156.69,156.3,156.67,26500.0
2010-01-19 14:00:00,156.68,156.84,156.51,156.79,32500.0,156.68,156.84,156.51,156.79,32500.0
2010-01-19 14:30:00,156.81,157.28,156.58,157.12,45400.0,156.81,157.28,156.58,157.12,45400.0
2010-01-19 15:00:00,157.08,157.33,156.88,157.27,80400.0,157.08,157.33,156.88,157.27,80400.0
2010-01-19 15:30:00,157.27,157.43,157.18,157.27,128100.0,157.27,157.43,157.18,157.27,128100.0
2010-01-20 09:30:00,156.38,157.36,155.34,157.17,81600.0,156.38,157.36,155.34,157.17,81600.0
2010-01-20 10:00:00,157.16,157.89,156.0,156.76,61700.0,157.16,157.89,156.0,156.76,61700.0
2010-01-20 10:30:00,156.76,157.04,156.63,156.89,33000.0,156.76,157.04,156.63,156.89,33000.0
2010-01-20 11:00:00,156.89,157.1,156.51,157.04,50000.0,156.89,157.1,156.51,157.04,50000.0
2010-01-20 11:30:00,156.99,157.11,156.39,156.49,74200.0,156.99,157.11,156.39,156.49,74200.0
2010-01-20 12:00:00,156.49,156.6,156.34,156.4,33800.0,156.49,156.6,156.34,156.4,33800.0
2010-01-20 12:30:00,156.47,156.56,156.06,156.24,25700.0,156.47,156.56,156.06,156.24,25700.0
2010-01-20 13:00:00,156.31,156.44,155.69,155.99,36600.0,156.31,156.44,155.69,155.99,36600.0
2010-01-20 13:30:00,156.02,156.43,155.96,156.16,36700.0,156.02,156.43,155.96,156.16,36700.0
2010-01-20 14:00:00,156.13,156.35,155.97,156.25,75300.0,156.13,156.35,155.97,156.25,75300.0
2010-01-20 14:30:00,156.24,156.68,156.18,156.3,31100.0,156.24,156.68,156.18,156.3,31100.0
2010-01-20 15:00:00,156.31,156.68,156.22,156.5,35300.0,156.31,156.68,156.22,156.5,35300.0
2010-01-20 15:30:00,156.53,156.56,156.31,156.47,88100.0,156.53,156.56,156.31,156.47,88100.0
2010-01-21 09:30:00,156.98,158.99,156.98,158.91,69500.0,156.98,158.99,156.98,158.91,69500.0
2010-01-21 10:00:00,158.76,159.01,157.11,157.26,65500.0,158.76,159.01,157.11,157.26,65500.0
2010-01-21 10:30:00,157.3,158.05,157.1,157.3,30500.0,157.3,158.05,157.1,157.3,30500.0
2010-01-21 11:00:00,157.29,157.62,157.12,157.49,31400.0,157.29,157.62,157.12,157.49,31400.0
2010-01-21 11:30:00,157.65,157.81,157.15,157.58,44800.0,157.65,157.81,157.15,157.58,44800.0
2010-01-21 12:00:00,157.54,157.74,157.31,157.58,39900.0,157.54,157.74,157.31,157.58,39900.0
2010-01-21 12:30:00,157.59,157.62,157.3,157.33,17200.0,157.59,157.62,157.3,157.33,17200.0
2010-01-21 13:00:00,157.36,157.69,157.29,157.51,13900.0,157.36,157.69,157.29,157.51,13900.0
2010-01-21 13:30:00,157.53,157.64,157.44,157.62,26900.0,157.53,157.64,157.44,157.62,26900.0
2010-01-21 14:00:00,157.63,157.89,157.34,157.77,35000.0,157.63,157.89,157.34,157.77,35000.0
2010-01-21 14:30:00,157.77,157.84,157.34,157.78,22900.0,157.77,157.84,157.34,157.78,22900.0
2010-01-21 15:00:00,157.74,157.85,157.39,157.51,48200.0,157.74,157.85,157.39,157.51,48200.0
2010-01-21 15:30:00,157.51,157.74,157.26,157.37,100200.0,157.51,157.74,157.26,157.37,100200.0
2010-01-22 09:30:00,156.94,158.72,156.43,157.84,47200.0,156.94,158.72,156.43,157.84,47200.0
2010-01-22 10:00:00,157.71,158.69,157.15,158.67,81500.0,157.71,158.69,157.15,158.67,81500.0
2010-01-22 10:30:00,158.6,158.6,157.4,157.73,40500.0,158.6,158.6,157.4,157.73,40500.0
2010-01-22 11:00:00,157.79,158.37,157.46,157.74,29800.0,157.79,158.37,157.46,157.74,29800.0
2010-01-22 11:30:00,157.74,157.74,157.23,157.35,8800.0,157.74,157.74,157.23,157.35,8800.0
2010-01-22 12:00:00,157.32,157.32,156.96,157.21,24600.0,157.32,157.32,156.96,157.21,24600.0
2010-01-22 12:30:00,157.06,157.28,156.96,157.07,24900.0,157.06,157.28,156.96,157.07,24900.0
2010-01-22 13:00:00,157.05,157.2,156.87,157.04,14100.0,157.05,157.2,156.87,157.04,14100.0
2010-01-22 13:30:00,157.01,157.09,156.78,156.85,45900.0,157.01,157.09,156.78,156.85,45900.0
2010-01-22 14:00:00,156.86,156.91,156.29,156.88,37700.0,156.86,156.91,156.29,156.88,37700.0
2010-01-22 14:30:00,156.82,156.82,156.29,156.67,38100.0,156.82,156.82,156.29,156.67,38100.0
2010-01-22 15:00:00,156.52,156.66,155.67,155.96,81200.0,156.52,156.66,155.67,155.96,81200.0
2010-01-22 15:30:00,156.06,156.17,155.51,155.63,151600.0,156.06,156.17,155.51,155.63,151600.0
2010-01-25 09:30:00,156.75,157.61,156.58,156.78,53000.0,156.75,157.61,156.58,156.78,53000.0
2010-01-25 10:00:00,156.78,157.04,156.33,156.81,46900.0,156.78,157.04,156.33,156.81,46900.0
2010-01-25 10:30:00,156.77,157.07,156.35,156.93,23900.0,156.77,157.07,156.35,156.93,23900.0
2010-01-25 11:00:00,156.77,156.94,156.07,156.5,33000.0,156.77,156.94,156.07,156.5,33000.0
2010-01-25 11:30:00,156.48,156.78,156.29,156.58,31600.0,156.48,156.78,156.29,156.58,31600.0
2010-01-25 12:00:00,156.64,156.74,156.23,156.32,34000.0,156.64,156.74,156.23,156.32,34000.0
2010-01-25 12:30:00,156.23,156.35,156.2,156.24,28300.0,156.23,156.35,156.2,156.24,28300.0
2010-01-25 13:00:00,156.25,156.6,156.24,156.45,24900.0,156.25,156.6,156.24,156.45,24900.0
2010-01-25 13:30:00,156.48,156.62,156.43,156.44,32200.0,156.48,156.62,156.43,156.44,32200.0
2010-01-25 14:00:00,156.46,156.54,156.41,156.46,25900.0,156.46,156.54,156.41,156.46,25900.0
2010-01-25 14:30:00,156.45,156.78,156.42,156.73,27400.0,156.45,156.78,156.42,156.73,27400.0
2010-01-25 15:00:00,156.72,156.79,156.49,156.6,42000.0,156.72,156.79,156.49,156.6,42000.0
2010-01-25 15:30:00,156.61,156.74,156.26,156.47,90300.0,156.61,156.74,156.26,156.47,90300.0
2010-01-26 09:30:00,155.74,157.34,155.47,157.21,42300.0,155.74,157.34,155.47,157.21,42300.0
2010-01-26 10:00:00,156.93,158.56,156.7,157.61,42300.0,156.93,158.56,156.7,157.61,42300.0
2010-01-26 10:30:00,157.57,157.76,157.17,157.39,24200.0,157.57,157.76,157.17,157.39,24200.0
2010-01-26 11:00:00,157.54,157.85,157.46,157.7,19800.0,157.54,157.85,157.46,157.7,19800.0
2010-01-26 11:30:00,157.72,158.1,157.51,157.51,25700.0,157.72,158.1,157.51,157.51,25700.0
2010-01-26 12:00:00,157.57,157.93,157.45,157.93,16700.0,157.57,157.93,157.45,157.93,16700.0
2010-01-26 12:30:00,157.9,158.16,157.77,158.05,33900.0,157.9,158.16,157.77,158.05,33900.0
2010-01-26 13:00:00,158.0,158.12,157.71,157.9,30700.0,158.0,158.12,157.71,157.9,30700.0
2010-01-26 13:30:00,157.93,158.27,157.9,158.15,25200.0,157.93,158.27,157.9,158.15,25200.0
2010-01-26 14:00:00,158.17,158.2,157.82,157.9,46900.0,158.17,158.2,157.82,157.9,46900.0
2010-01-26 14:30:00,157.93,158.45,157.88,158.42,34900.0,157.93,158.45,157.88,158.42,34900.0
2010-01-26 15:00:00,158.37,158.43,158.09,158.25,60200.0,158.37,158.43,158.09,158.25,60200.0
2010-01-26 15:30:00,158.26,158.55,158.09,158.36,124700.0,158.26,158.55,158.09,158.36,124700.0
2010-01-27 09:30:00,158.34,159.59,157.8,157.95,54000.0,158.34,159.59,157.8,157.95,54000.0
2010-01-27 10:00:00,157.95,158.05,157.05,157.64,81800.0,157.95,158.05,157.05,157.64,81800.0
2010-01-27 10:30:00,157.59,157.82,157.14,157.4,49800.0,157.59,157.82,157.14,157.4,49800.0
2010-01-27 11:00:00,157.49,157.7,156.89,157.04,31500.0,157.49,157.7,156.89,157.04,31500.0
2010-01-27 11:30:00,157.06,157.12,156.52,156.81,20000.0,157.06,157.12,156.52,156.81,20000.0
2010-01-27 12:00:00,156.81,157.08,156.7,156.87,17600.0,156.81,157.08,156.7,156.87,17600.0
2010-01-27 12:30:00,156.86,156.89,156.59,156.69,21400.0,156.86,156.89,156.59,156.69,21400.0
2010-01-27 13:00:00,156.67,156.95,156.6,156.95,42400.0,156.67,156.95,156.6,156.95,42400.0
2010-01-27 13:30:00,156.96,157.02,156.38,156.46,39700.0,156.96,157.02,156.38,156.46,39700.0
2010-01-27 14:00:00,156.46,156.59,155.57,155.79,54700.0,156.46,156.59,155.57,155.79,54700.0
2010-01-27 14:30:00,155.71,156.51,155.61,155.76,46100.0,155.71,156.51,155.61,155.76,46100.0
2010-01-27 15:00:00,155.76,156.59,155.66,156.39,70000.0,155.76,156.59,155.66,156.39,70000.0
2010-01-27 15:30:00,156.38,156.74,156.22,156.48,112200.0,156.38,156.74,156.22,156.48,112200.0
2010-01-28 09:30:00,156.69,157.29,155.66,155.98,34800.0,156.69,157.29,155.66,155.98,34800.0
2010-01-28 10:00:00,155.93,156.13,154.58,154.58,75300.0,155.93,156.13,154.58,154.58,75300.0
2010-01-28 10:30:00,154.85,155.75,154.8,155.0,27200.0,154.85,155.75,154.8,155.0,27200.0
2010-01-28 11:00:00,154.86,155.12,154.44,154.88,23300.0,154.86,155.12,154.44,154.88,23300.0
2010-01-28 11:30:00,154.88,155.25,154.45,155.03,29300.0,154.88,155.25,154.45,155.03,29300.0
2010-01-28 12:00:00,155.03,155.16,154.73,154.96,12000.0,155.03,155.16,154.73,154.96,12000.0
2010-01-28 12:30:00,154.97,155.44,154.82,155.44,15400.0,154.97,155.44,154.82,155.44,15400.0
2010-01-28 13:00:00,155.33,155.74,155.23,155.68,11200.0,155.33,155.74,155.23,155.68,11200.0
2010-01-28 13:30:00,155.77,155.79,155.25,155.25,11800.0,155.77,155.79,155.25,155.25,11800.0
2010-01-28 14:00:00,155.26,155.32,154.83,155.22,27900.0,155.26,155.32,154.83,155.22,27900.0
2010-01-28 14:30:00,155.23,155.67,155.23,155.52,16700.0,155.23,155.67,155.23,155.52,16700.0
2010-01-28 15:00:00,155.48,155.82,155.38,155.57,34100.0,155.48,155.82,155.38,155.57,34100.0
2010-01-28 15:30:00,155.59,156.0,154.64,155.32,61200.0,155.59,156.0,154.64,155.32,61200.0
2010-01-29 09:30:00,155.31,156.66,155.31,156.3,22200.0,155.31,156.66,155.31,156.3,22200.0
2010-01-29 10:00:00,156.32,156.36,155.84,156.08,18600.0,156.32,156.36,155.84,156.08,18600.0
2010-01-29 10:30:00,156.12,156.32,155.58,155.82,29100.0,156.12,156.32,155.58,155.82,29100.0
2010-01-29 11:00:00,155.81,156.07,155.34,155.62,26600.0,155.81,156.07,155.34,155.62,26600.0
2010-01-29 11:30:00,155.61,155.79,155.02,155.39,31100.0,155.61,155.79,155.02,155.39,31100.0
2010-01-29 12:00:00,155.32,155.66,155.08,155.4,17700.0,155.32,155.66,155.08,155.4,17700.0
2010-01-29 12:30:00,155.47,155.66,155.25,155.49,26100.0,155.47,155.66,155.25,155.49,26100.0
2010-01-29 13:00:00,155.46,155.58,155.18,155.29,23200.0,155.46,155.58,155.18,155.29,23200.0
2010-01-29 13:30:00,155.37,155.44,155.07,155.37,23500.0,155.37,155.44,155.07,155.37,23500.0
2010-01-29 14:00:00,155.3,155.76,155.09,155.72,37900.0,155.3,155.76,155.09,155.72,37900.0
2010-01-29 14:30:00,155.71,155.77,155.28,155.52,20400.0,155.71,155.77,155.28,155.52,20400.0
2010-01-29 15:00:00,155.65,155.65,155.06,155.21,41100.0,155.65,155.65,155.06,155.21,41100.0
2010-01-29 15:30:00,155.22,155.46,154.97,154.97,73100.0,155.22,155.46,154.97,154.97,73100.0
2010-02-01 09:30:00,155.45,156.31,155.41,155.91,24800.0,155.45,156.31,155.41,155.91,24800.0
2010-02-01 10:00:00,156.07,156.94,155.59,156.66,26600.0,156.07,156.94,155.59,156.66,26600.0
2010-02-01 10:30:00,156.69,156.9,155.84,155.89,31600.0,156.69,156.9,155.84,155.89,31600.0
2010-02-01 11:00:00,155.84,156.83,155.84,156.78,14700.0,155.84,156.83,155.84,156.78,14700.0
2010-02-01 11:30:00,156.77,156.77,156.25,156.32,12100.0,156.77,156.77,156.25,156.32,12100.0
2010-02-01 12:00:00,156.3,156.63,156.25,156.62,7000.0,156.3,156.63,156.25,156.62,7000.0
2010-02-01 12:30:00,156.69,157.04,156.58,156.85,8500.0,156.69,157.04,156.58,156.85,8500.0
2010-02-01 13:00:00,156.85,156.95,156.7,156.7,8400.0,156.85,156.95,156.7,156.7,8400.0
2010-02-01 13:30:00,156.69,156.69,156.25,156.36,17600.0,156.69,156.69,156.25,156.36,17600.0
2010-02-01 14:00:00,156.36,156.46,156.15,156.26,12500.0,156.36,156.46,156.15,156.26,12500.0
2010-02-01 14:30:00,156.29,156.54,156.26,156.46,15900.0,156.29,156.54,156.26,156.46,15900.0
2010-02-01 15:00:00,156.49,156.6,156.32,156.39,28000.0,156.49,156.6,156.32,156.39,28000.0
2010-02-01 15:30:00,156.45,156.59,156.11,156.52,43400.0,156.45,156.59,156.11,156.52,43400.0
2010-02-02 09:30:00,156.34,158.05,155.84,156.6,25200.0,156.34,158.05,155.84,156.6,25200.0
2010-02-02 10:00:00,156.79,157.3,156.65,157.13,29300.0,156.79,157.3,156.65,157.13,29300.0
2010-02-02 10:30:00,157.2,157.6,156.74,156.8,45300.0,157.2,157.6,156.74,156.8,45300.0
2010-02-02 11:00:00,156.8,156.85,156.21,156.71,22800.0,156.8,156.85,156.21,156.71,22800.0
2010-02-02 11:30:00,156.72,156.85,156.28,156.38,21100.0,156.72,156.85,156.28,156.38,21100.0
2010-02-02 12:00:00,156.42,157.16,156.22,157.16,18700.0,156.42,157.16,156.22,157.16,18700.0
2010-02-02 12:30:00,157.15,157.34,156.89,156.94,23300.0,157.15,157.34,156.89,156.94,23300.0
2010-02-02 13:00:00,157.05,157.21,156.9,157.14,11600.0,157.05,157.21,156.9,157.14,11600.0
2010-02-02 13:30:00,157.13,157.35,157.09,157.27,17700.0,157.13,157.35,157.09,157.27,17700.0
2010-02-02 14:00:00,157.29,157.31,156.82,157.17,13500.0,157.29,157.31,156.82,157.17,13500.0
2010-02-02 14:30:00,157.11,157.25,156.91,156.96,27600.0,157.11,157.25,156.91,156.96,27600.0
2010-02-02 15:00:00,157.02,157.31,156.98,157.27,46700.0,157.02,157.31,156.98,157.27,46700.0
2010-02-02 15:30:00,157.23,157.56,157.23,157.52,43000.0,157.23,157.56,157.23,157.52,43000.0
2010-02-03 09:30:00,157.18,157.58,156.46,157.33,17300.0,157.18,157.58,156.46,157.33,17300.0
2010-02-03 10:00:00,157.25,157.26,156.66,157.0,38400.0,157.25,157.26,156.66,157.0,38400.0
2010-02-03 10:30:00,156.91,157.07,156.73,157.0,25600.0,156.91,157.07,156.73,157.0,25600.0
2010-02-03 11:00:00,156.98,157.12,156.86,156.91,20200.0,156.98,157.12,156.86,156.91,20200.0
2010-02-03 11:30:00,156.96,157.08,156.19,156.5,22100.0,156.96,157.08,156.19,156.5,22100.0
2010-02-03 12:00:00,156.55,156.75,156.41,156.49,10700.0,156.55,156.75,156.41,156.49,10700.0
2010-02-03 12:30:00,156.44,157.0,156.44,156.97,13000.0,156.44,157.0,156.44,156.97,13000.0
2010-02-03 13:00:00,156.98,157.21,156.88,156.94,17700.0,156.98,157.21,156.88,156.94,17700.0
2010-02-03 13:30:00,156.97,157.01,156.46,156.6,15400.0,156.97,157.01,156.46,156.6,15400.0
2010-02-03 14:00:00,156.61,156.91,156.61,156.82,27000.0,156.61,156.91,156.61,156.82,27000.0
2010-02-03 14:30:00,156.82,156.9,156.62,156.76,10900.0,156.82,156.9,156.62,156.76,10900.0
2010-02-03 15:00:00,156.81,157.06,156.69,156.86,36800.0,156.81,157.06,156.69,156.86,36800.0
2010-02-03 15:30:00,156.88,157.4,156.86,157.07,52600.0,156.88,157.4,156.86,157.07,52600.0
2010-02-04 09:30:00,156.57,157.37,156.2,156.47,33300.0,156.57,157.37,156.2,156.47,33300.0
2010-02-04 10:00:00,156.51,156.99,155.13,155.13,57800.0,156.51,156.99,155.13,155.13,57800.0
2010-02-04 10:30:00,155.09,155.65,155.08,155.25,39600.0,155.09,155.65,155.08,155.25,39600.0
2010-02-04 11:00:00,155.33,155.73,155.06,155.67,37100.0,155.33,155.73,155.06,155.67,37100.0
2010-02-04 11:30:00,155.72,155.86,155.18,155.69,32400.0,155.72,155.86,155.18,155.69,32400.0
2010-02-04 12:00:00,155.75,156.17,155.6,155.68,26000.0,155.75,156.17,155.6,155.68,26000.0
2010-02-04 12:30:00,155.71,155.93,155.48,155.68,13900.0,155.71,155.93,155.48,155.68,13900.0
2010-02-04 13:00:00,155.6,155.88,155.48,155.78,11800.0,155.6,155.88,155.48,155.78,11800.0
2010-02-04 13:30:00,155.7,155.99,155.1,155.1,44000.0,155.7,155.99,155.1,155.1,44000.0
2010-02-04 14:00:00,155.08,155.46,155.04,155.18,52300.0,155.08,155.46,155.04,155.18,52300.0
2010-02-04 14:30:00,155.19,155.3,154.88,154.96,63800.0,155.19,155.3,154.88,154.96,63800.0
2010-02-04 15:00:00,154.99,155.08,154.82,155.0,96300.0,154.99,155.08,154.82,155.0,96300.0
2010-02-04 15:30:00,154.99,155.15,154.34,154.42,162000.0,154.99,155.15,154.34,154.42,162000.0
2010-02-05 09:30:00,154.38,155.11,153.7,154.33,41800.0,154.38,155.11,153.7,154.33,41800.0
2010-02-05 10:00:00,154.46,156.02,154.25,155.87,35400.0,154.46,156.02,154.25,155.87,35400.0
2010-02-05 10:30:00,155.79,155.88,154.62,154.77,39200.0,155.79,155.88,154.62,154.77,39200.0
2010-02-05 11:00:00,154.77,155.2,154.45,154.7,35600.0,154.77,155.2,154.45,154.7,35600.0
2010-02-05 11:30:00,154.67,154.82,153.91,154.03,70700.0,154.67,154.82,153.91,154.03,70700.0
2010-02-05 12:00:00,154.03,154.49,153.77,154.32,69500.0,154.03,154.49,153.77,154.32,69500.0
2010-02-05 12:30:00,154.32,155.0,154.01,154.99,38700.0,154.32,155.0,154.01,154.99,38700.0
2010-02-05 13:00:00,154.99,154.99,154.0,154.1,32500.0,154.99,154.99,154.0,154.1,32500.0
2010-02-05 13:30:00,154.19,154.25,153.44,153.57,39100.0,154.19,154.25,153.44,153.57,39100.0
2010-02-05 14:00:00,153.64,154.39,153.64,154.0,50600.0,153.64,154.39,153.64,154.0,50600.0
2010-02-05 14:30:00,154.03,154.04,153.49,153.89,57800.0,154.03,154.04,153.49,153.89,57800.0
2010-02-05 15:00:00,153.91,155.32,153.89,154.75,127600.0,153.91,155.32,153.89,154.75,127600.0
2010-02-05 15:30:00,154.72,155.51,154.5,155.34,115500.0,154.72,155.51,154.5,155.34,115500.0
2010-02-08 09:30:00,157.56,159.31,157.35,158.71,125000.0,157.56,159.31,157.35,158.71,125000.0
2010-02-08 10:00:00,158.71,159.45,158.71,158.92,55100.0,158.71,159.45,158.71,158.92,55100.0
2010-02-08 10:30:00,158.89,159.15,158.35,158.73,66300.0,158.89,159.15,158.35,158.73,66300.0
2010-02-08 11:00:00,158.74,158.8,158.43,158.7,57400.0,158.74,158.8,158.43,158.7,57400.0
2010-02-08 11:30:00,158.72,158.9,158.48,158.74,45200.0,158.72,158.9,158.48,158.74,45200.0
2010-02-08 12:00:00,158.71,158.89,158.48,158.84,12300.0,158.71,158.89,158.48,158.84,12300.0
2010-02-08 12:30:00,158.79,158.89,158.54,158.75,17000.0,158.79,158.89,158.54,158.75,17000.0
2010-02-08 13:00:00,158.72,158.74,157.8,158.04,27300.0,158.72,158.74,157.8,158.04,27300.0
2010-02-08 13:30:00,158.05,158.42,158.04,158.36,25000.0,158.05,158.42,158.04,158.36,25000.0
2010-02-08 14:00:00,158.36,158.5,158.21,158.48,21100.0,158.36,158.5,158.21,158.48,21100.0
2010-02-08 14:30:00,158.47,158.64,158.15,158.25,30600.0,158.47,158.64,158.15,158.25,30600.0
2010-02-08 15:00:00,158.37,158.39,157.47,157.63,53200.0,158.37,158.39,157.47,157.63,53200.0
2010-02-08 15:30:00,157.65,157.81,156.95,157.12,97500.0,157.65,157.81,156.95,157.12,97500.0
2010-02-09 09:30:00,158.09,158.09,155.87,157.03,64700.0,158.09,158.09,155.87,157.03,64700.0
2010-02-09 10:00:00,157.03,158.28,156.84,158.02,43400.0,157.03,158.28,156.84,158.02,43400.0
2010-02-09 10:30:00,158.02,158.38,157.63,157.94,20900.0,158.02,158.38,157.63,157.94,20900.0
2010-02-09 11:00:00,158.07,158.24,157.74,158.04,15500.0,158.07,158.24,157.74,158.04,15500.0
2010-02-09 11:30:00,158.14,158.98,157.91,158.57,19200.0,158.14,158.98,157.91,158.57,19200.0
2010-02-09 12:00:00,158.64,159.13,158.57,158.94,25000.0,158.64,159.13,158.57,158.94,25000.0
2010-02-09 12:30:00,159.0,159.05,158.14,158.55,28700.0,159.0,159.05,158.14,158.55,28700.0
2010-02-09 13:00:00,158.83,159.04,158.44,158.71,17700.0,158.83,159.04,158.44,158.71,17700.0
2010-02-09 13:30:00,158.7,159.11,158.36,159.11,17400.0,158.7,159.11,158.36,159.11,17400.0
2010-02-09 14:00:00,159.12,159.15,158.75,158.99,16300.0,159.12,159.15,158.75,158.99,16300.0
2010-02-09 14:30:00,159.01,159.52,158.96,159.33,55800.0,159.01,159.52,158.96,159.33,55800.0
2010-02-09 15:00:00,159.36,159.6,159.24,159.56,60300.0,159.36,159.6,159.24,159.56,60300.0
2010-02-09 15:30:00,159.57,159.63,158.8,159.12,82600.0,159.57,159.63,158.8,159.12,82600.0
2010-02-10 09:30:00,158.58,159.45,158.07,158.68,30100.0,158.58,159.45,158.07,158.68,30100.0
2010-02-10 10:00:00,158.68,158.84,157.89,158.37,50000.0,158.68,158.84,157.89,158.37,50000.0
2010-02-10 10:30:00,158.27,158.73,158.02,158.48,18700.0,158.27,158.73,158.02,158.48,18700.0
2010-02-10 11:00:00,158.53,158.75,158.07,158.75,27200.0,158.53,158.75,158.07,158.75,27200.0
2010-02-10 11:30:00,158.78,159.13,158.63,159.01,26100.0,158.78,159.13,158.63,159.01,26100.0
2010-02-10 12:00:00,159.05,159.32,158.98,159.18,34700.0,159.05,159.32,158.98,159.18,34700.0
2010-02-10 12:30:00,159.21,159.39,158.78,158.81,15500.0,159.21,159.39,158.78,158.81,15500.0
2010-02-10 13:00:00,158.78,159.07,158.62,159.07,16000.0,158.78,159.07,158.62,159.07,16000.0
2010-02-10 13:30:00,158.98,158.98,158.58,158.62,12200.0,158.98,158.98,158.58,158.62,12200.0
2010-02-10 14:00:00,158.72,158.82,158.49,158.62,13700.0,158.72,158.82,158.49,158.62,13700.0
2010-02-10 14:30:00,158.57,158.79,158.45,158.64,13100.0,158.57,158.79,158.45,158.64,13100.0
2010-02-10 15:00:00,158.63,158.78,158.47,158.63,23100.0,158.63,158.78,158.47,158.63,23100.0
2010-02-10 15:30:00,158.62,158.66,158.25,158.56,38600.0,158.62,158.66,158.25,158.56,38600.0
2010-02-11 09:30:00,158.5,158.56,157.2,158.33,34700.0,158.5,158.56,157.2,158.33,34700.0
2010-02-11 10:00:00,158.26,158.99,157.98,158.09,28300.0,158.26,158.99,157.98,158.09,28300.0
2010-02-11 10:30:00,157.98,158.49,157.91,158.09,40500.0,157.98,158.49,157.91,158.09,40500.0
2010-02-11 11:00:00,158.11,158.58,157.73,158.45,49600.0,158.11,158.58,157.73,158.45,49600.0
2010-02-11 11:30:00,158.31,159.17,158.14,158.9,32800.0,158.31,159.17,158.14,158.9,32800.0
2010-02-11 12:00:00,158.9,159.1,158.62,158.78,16300.0,158.9,159.1,158.62,158.78,16300.0
2010-02-11 12:30:00,158.71,158.9,158.55,158.9,16000.0,158.71,158.9,158.55,158.9,16000.0
2010-02-11 13:00:00,158.78,158.78,158.29,158.3,21300.0,158.78,158.78,158.29,158.3,21300.0
2010-02-11 13:30:00,158.36,158.53,158.08,158.1,27100.0,158.36,158.53,158.08,158.1,27100.0
2010-02-11 14:00:00,158.09,158.68,158.07,158.64,24500.0,158.09,158.68,158.07,158.64,24500.0
2010-02-11 14:30:00,158.64,158.67,158.29,158.54,37000.0,158.64,158.67,158.29,158.54,37000.0
2010-02-11 15:00:00,158.57,158.58,158.36,158.52,42900.0,158.57,158.58,158.36,158.52,42900.0
2010-02-11 15:30:00,158.52,158.69,158.19,158.61,71400.0,158.52,158.69,158.19,158.61,71400.0
2010-02-12 09:30:00,158.2,158.98,157.72,158.98,33700.0,158.2,158.98,157.72,158.98,33700.0
2010-02-12 10:00:00,158.96,158.97,158.37,158.57,25700.0,158.96,158.97,158.37,158.57,25700.0
2010-02-12 10:30:00,158.52,158.85,158.12,158.62,15900.0,158.52,158.85,158.12,158.62,15900.0
2010-02-12 11:00:00,158.47,159.05,158.17,158.64,16600.0,158.47,159.05,158.17,158.64,16600.0
2010-02-12 11:30:00,158.68,158.99,158.6,158.7,11700.0,158.68,158.99,158.6,158.7,11700.0
2010-02-12 12:00:00,158.65,159.51,158.65,159.51,19100.0,158.65,159.51,158.65,159.51,19100.0
2010-02-12 12:30:00,159.54,159.75,159.33,159.37,14100.0,159.54,159.75,159.33,159.37,14100.0
2010-02-12 13:00:00,159.39,159.78,159.14,159.74,24200.0,159.39,159.78,159.14,159.74,24200.0
2010-02-12 13:30:00,159.69,159.96,159.4,159.61,24900.0,159.69,159.96,159.4,159.61,24900.0
2010-02-12 14:00:00,159.56,160.99,159.55,160.97,58200.0,159.56,160.99,159.55,160.97,58200.0
2010-02-12 14:30:00,160.91,161.13,160.69,160.96,48000.0,160.91,161.13,160.69,160.96,48000.0
2010-02-12 15:00:00,160.92,160.92,160.33,160.4,48400.0,160.92,160.92,160.33,160.4,48400.0
2010-02-12 15:30:00,160.39,161.01,160.28,160.78,104000.0,160.39,161.01,160.28,160.78,104000.0
2010-02-16 09:30:00,161.32,162.5,161.02,162.38,57000.0,161.32,162.5,161.02,162.38,57000.0
2010-02-16 10:00:00,162.48,163.66,162.48,163.58,99200.0,162.48,163.66,162.48,163.58,99200.0
2010-02-16 10:30:00,163.62,163.87,163.07,163.08,53200.0,163.62,163.87,163.07,163.08,53200.0
2010-02-16 11:00:00,163.07,164.14,163.06,164.08,47800.0,163.07,164.14,163.06,164.08,47800.0
2010-02-16 11:30:00,164.08,164.5,163.94,164.42,40400.0,164.08,164.5,163.94,164.42,40400.0
2010-02-16 12:00:00,164.42,164.5,164.14,164.17,28500.0,164.42,164.5,164.14,164.17,28500.0
2010-02-16 12:30:00,164.17,164.33,163.87,164.1,25500.0,164.17,164.33,163.87,164.1,25500.0
2010-02-16 13:00:00,164.1,164.14,163.92,164.11,26900.0,164.1,164.14,163.92,164.11,26900.0
2010-02-16 13:30:00,164.11,164.18,163.94,164.06,43100.0,164.11,164.18,163.94,164.06,43100.0
2010-02-16 14:00:00,164.07,164.53,164.04,164.5,44400.0,164.07,164.53,164.04,164.5,44400.0
2010-02-16 14:30:00,164.5,164.5,164.29,164.44,33200.0,164.5,164.5,164.29,164.44,33200.0
2010-02-16 15:00:00,164.43,164.63,164.33,164.6,53600.0,164.43,164.63,164.33,164.6,53600.0
2010-02-16 15:30:00,164.58,164.92,164.44,164.88,155200.0,164.58,164.92,164.44,164.88,155200.0
2010-02-17 09:30:00,164.5,165.5,163.45,165.05,36700.0,164.5,165.5,163.45,165.05,36700.0
2010-02-17 10:00:00,165.05,165.05,164.53,164.81,34800.0,165.05,165.05,164.53,164.81,34800.0
2010-02-17 10:30:00,164.81,165.3,164.68,165.06,13000.0,164.81,165.3,164.68,165.06,13000.0
2010-02-17 11:00:00,165.04,165.04,164.51,164.61,19800.0,165.04,165.04,164.51,164.61,19800.0
2010-02-17 11:30:00,164.59,164.75,164.47,164.49,40300.0,164.59,164.75,164.47,164.49,40300.0
2010-02-17 12:00:00,164.54,164.68,164.5,164.66,8100.0,164.54,164.68,164.5,164.66,8100.0
2010-02-17 12:30:00,164.66,164.78,164.48,164.78,9900.0,164.66,164.78,164.48,164.78,9900.0
2010-02-17 13:00:00,164.75,164.93,164.74,164.85,10900.0,164.75,164.93,164.74,164.85,10900.0
2010-02-17 13:30:00,164.85,165.12,164.79,165.11,7200.0,164.85,165.12,164.79,165.11,7200.0
2010-02-17 14:00:00,165.1,165.18,164.85,165.07,18100.0,165.1,165.18,164.85,165.07,18100.0
2010-02-17 14:30:00,164.98,165.36,164.97,165.36,18600.0,164.98,165.36,164.97,165.36,18600.0
2010-02-17 15:00:00,165.36,165.71,165.31,165.57,38400.0,165.36,165.71,165.31,165.57,38400.0
2010-02-17 15:30:00,165.56,165.73,165.34,165.63,59400.0,165.56,165.73,165.34,165.63,59400.0
2010-02-18 09:30:00,162.69,162.7,161.12,161.68,130300.0,162.69,162.7,161.12,161.68,130300.0
2010-02-18 10:00:00,161.58,162.15,161.57,161.88,96800.0,161.58,162.15,161.57,161.88,96800.0
2010-02-18 10:30:00,161.95,161.97,161.0,161.16,62200.0,161.95,161.97,161.0,161.16,62200.0
2010-02-18 11:00:00,161.13,161.3,160.56,160.8,52700.0,161.13,161.3,160.56,160.8,52700.0
2010-02-18 11:30:00,160.78,160.85,160.2,160.58,76900.0,160.78,160.85,160.2,160.58,76900.0
2010-02-18 12:00:00,160.59,161.05,160.59,160.92,26100.0,160.59,161.05,160.59,160.92,26100.0
2010-02-18 12:30:00,160.84,161.62,160.76,161.61,90600.0,160.84,161.62,160.76,161.61,90600.0
2010-02-18 13:00:00,161.59,161.96,161.49,161.83,22200.0,161.59,161.96,161.49,161.83,22200.0
2010-02-18 13:30:00,161.77,162.43,161.75,162.3,23500.0,161.77,162.43,161.75,162.3,23500.0
2010-02-18 14:00:00,162.3,162.89,162.3,162.82,32900.0,162.3,162.89,162.3,162.82,32900.0
2010-02-18 14:30:00,162.76,163.14,162.62,163.08,28800.0,162.76,163.14,162.62,163.08,28800.0
2010-02-18 15:00:00,163.11,163.41,162.65,163.39,68400.0,163.11,163.41,162.65,163.39,68400.0
2010-02-18 15:30:00,163.39,163.42,163.03,163.29,130700.0,163.39,163.42,163.03,163.29,130700.0
2010-02-19 09:30:00,163.0,163.91,162.89,163.38,49800.0,163.0,163.91,162.89,163.38,49800.0
2010-02-19 10:00:00,163.34,164.52,163.33,164.02,68600.0,163.34,164.52,163.33,164.02,68600.0
2010-02-19 10:30:00,164.02,164.07,163.04,163.14,35200.0,164.02,164.07,163.04,163.14,35200.0
2010-02-19 11:00:00,163.2,163.86,163.07,163.74,28800.0,163.2,163.86,163.07,163.74,28800.0
2010-02-19 11:30:00,163.7,163.87,163.17,163.87,19100.0,163.7,163.87,163.17,163.87,19100.0
2010-02-19 12:00:00,163.86,163.87,163.59,163.71,18200.0,163.86,163.87,163.59,163.71,18200.0
2010-02-19 12:30:00,163.68,163.68,163.19,163.32,15000.0,163.68,163.68,163.19,163.32,15000.0
2010-02-19 13:00:00,163.37,163.37,162.89,163.07,18700.0,163.37,163.37,162.89,163.07,18700.0
2010-02-19 13:30:00,163.1,163.52,163.08,163.32,14200.0,163.1,163.52,163.08,163.32,14200.0
2010-02-19 14:00:00,163.3,163.33,162.95,163.09,15600.0,163.3,163.33,162.95,163.09,15600.0
2010-02-19 14:30:00,163.09,163.28,162.94,162.95,19500.0,163.09,163.28,162.94,162.95,19500.0
2010-02-19 15:00:00,162.94,163.09,162.54,162.61,41000.0,162.94,163.09,162.54,162.61,41000.0
2010-02-19 15:30:00,162.65,163.8,162.65,163.63,88900.0,162.65,163.8,162.65,163.63,88900.0
2010-02-22 09:30:00,164.3,164.43,163.03,163.46,33000.0,164.3,164.43,163.03,163.46,33000.0
2010-02-22 10:00:00,163.52,163.88,163.0,163.69,23800.0,163.52,163.88,163.0,163.69,23800.0
2010-02-22 10:30:00,163.71,163.72,163.41,163.51,52600.0,163.71,163.72,163.41,163.51,52600.0
2010-02-22 11:00:00,163.6,163.63,163.01,163.09,12500.0,163.6,163.63,163.01,163.09,12500.0
2010-02-22 11:30:00,163.27,163.65,163.24,163.35,7900.0,163.27,163.65,163.24,163.35,7900.0
2010-02-22 12:00:00,163.35,163.67,163.35,163.51,10700.0,163.35,163.67,163.35,163.51,10700.0
2010-02-22 12:30:00,163.54,163.68,163.47,163.54,10300.0,163.54,163.68,163.47,163.54,10300.0
2010-02-22 13:00:00,163.57,163.57,163.42,163.54,6500.0,163.57,163.57,163.42,163.54,6500.0
2010-02-22 13:30:00,163.51,163.56,163.19,163.31,9800.0,163.51,163.56,163.19,163.31,9800.0
2010-02-22 14:00:00,163.27,163.41,163.15,163.35,7500.0,163.27,163.41,163.15,163.35,7500.0
2010-02-22 14:30:00,163.4,163.48,163.24,163.34,22000.0,163.4,163.48,163.24,163.34,22000.0
2010-02-22 15:00:00,163.33,163.52,163.3,163.41,14200.0,163.33,163.52,163.3,163.41,14200.0
2010-02-22 15:30:00,163.42,163.42,162.98,163.04,57000.0,163.42,163.42,162.98,163.04,57000.0
2010-02-23 09:30:00,162.6,165.85,162.6,164.63,73200.0,162.6,165.85,162.6,164.63,73200.0
2010-02-23 10:00:00,164.59,164.63,163.1,163.75,70100.0,164.59,164.63,163.1,163.75,70100.0
2010-02-23 10:30:00,163.72,163.93,163.26,163.7,23000.0,163.72,163.93,163.26,163.7,23000.0
2010-02-23 11:00:00,163.68,164.59,163.66,164.13,21500.0,163.68,164.59,163.66,164.13,21500.0
2010-02-23 11:30:00,164.28,164.56,164.19,164.28,22300.0,164.28,164.56,164.19,164.28,22300.0
2010-02-23 12:00:00,164.34,164.54,164.31,164.37,23300.0,164.34,164.54,164.31,164.37,23300.0
2010-02-23 12:30:00,164.37,164.62,164.33,164.6,21600.0,164.37,164.62,164.33,164.6,21600.0
2010-02-23 13:00:00,164.57,164.66,164.4,164.53,8500.0,164.57,164.66,164.4,164.53,8500.0
2010-02-23 13:30:00,164.54,164.58,163.74,164.18,13700.0,164.54,164.58,163.74,164.18,13700.0
2010-02-23 14:00:00,164.28,164.31,163.92,164.2,14600.0,164.28,164.31,163.92,164.2,14600.0
2010-02-23 14:30:00,164.19,164.79,164.04,164.63,22500.0,164.19,164.79,164.04,164.63,22500.0
2010-02-23 15:00:00,164.62,164.97,164.58,164.94,41900.0,164.62,164.97,164.58,164.94,41900.0
2010-02-23 15:30:00,164.87,164.9,164.22,164.26,60100.0,164.87,164.9,164.22,164.26,60100.0
2010-02-24 09:30:00,163.77,165.0,163.28,164.76,50200.0,163.77,165.0,163.28,164.76,50200.0
2010-02-24 10:00:00,164.72,165.0,163.88,164.01,57100.0,164.72,165.0,163.88,164.01,57100.0
2010-02-24 10:30:00,164.02,164.65,163.89,164.02,45900.0,164.02,164.65,163.89,164.02,45900.0
2010-02-24 11:00:00,164.05,164.49,164.05,164.41,28200.0,164.05,164.49,164.05,164.41,28200.0
2010-02-24 11:30:00,164.38,164.6,164.19,164.58,13300.0,164.38,164.6,164.19,164.58,13300.0
2010-02-24 12:00:00,164.56,165.2,164.34,165.07,18400.0,164.56,165.2,164.34,165.07,18400.0
2010-02-24 12:30:00,164.99,165.25,164.75,165.17,10500.0,164.99,165.25,164.75,165.17,10500.0
2010-02-24 13:00:00,165.24,165.45,164.92,165.29,12200.0,165.24,165.45,164.92,165.29,12200.0
2010-02-24 13:30:00,165.3,165.5,165.09,165.13,16200.0,165.3,165.5,165.09,165.13,16200.0
2010-02-24 14:00:00,165.15,165.15,164.64,164.9,24600.0,165.15,165.15,164.64,164.9,24600.0
2010-02-24 14:30:00,164.86,165.08,164.53,164.79,22200.0,164.86,165.08,164.53,164.79,22200.0
2010-02-24 15:00:00,164.72,164.87,164.65,164.71,22400.0,164.72,164.87,164.65,164.71,22400.0
2010-02-24 15:30:00,164.71,165.06,164.69,164.98,56000.0,164.71,165.06,164.69,164.98,56000.0
2010-02-25 09:30:00,162.87,166.0,162.76,165.94,68600.0,162.87,166.0,162.76,165.94,68600.0
2010-02-25 10:00:00,165.93,166.0,165.31,165.62,48500.0,165.93,166.0,165.31,165.62,48500.0
2010-02-25 10:30:00,165.6,165.89,164.67,164.73,75900.0,165.6,165.89,164.67,164.73,75900.0
2010-02-25 11:00:00,164.73,165.59,164.68,165.59,23400.0,164.73,165.59,164.68,165.59,23400.0
2010-02-25 11:30:00,165.53,166.12,165.19,165.19,28900.0,165.53,166.12,165.19,165.19,28900.0
2010-02-25 12:00:00,165.99,165.99,165.57,165.69,15800.0,165.99,165.99,165.57,165.69,15800.0
2010-02-25 12:30:00,165.7,165.71,165.35,165.37,21300.0,165.7,165.71,165.35,165.37,21300.0
2010-02-25 13:00:00,165.39,165.49,165.08,165.09,26200.0,165.39,165.49,165.08,165.09,26200.0
2010-02-25 13:30:00,165.05,165.36,164.76,165.35,41400.0,165.05,165.36,164.76,165.35,41400.0
2010-02-25 14:00:00,165.26,165.55,165.17,165.18,62900.0,165.26,165.55,165.17,165.18,62900.0
2010-02-25 14:30:00,165.19,165.67,165.07,165.61,58200.0,165.19,165.67,165.07,165.61,58200.0
2010-02-25 15:00:00,165.64,166.17,165.49,166.0,52500.0,165.64,166.17,165.49,166.0,52500.0
2010-02-25 15:30:00,166.02,166.31,165.84,166.03,77400.0,166.02,166.31,165.84,166.03,77400.0
2010-02-26 09:30:00,166.5,166.6,164.77,165.26,26500.0,166.5,166.6,164.77,165.26,26500.0
2010-02-26 10:00:00,165.14,166.03,164.51,165.83,37300.0,165.14,166.03,164.51,165.83,37300.0
2010-02-26 10:30:00,165.88,166.52,165.55,166.27,38700.0,165.88,166.52,165.55,166.27,38700.0
2010-02-26 11:00:00,166.18,166.6,166.0,166.43,22700.0,166.18,166.6,166.0,166.43,22700.0
2010-02-26 11:30:00,166.43,166.55,166.02,166.23,21900.0,166.43,166.55,166.02,166.23,21900.0
2010-02-26 12:00:00,166.29,166.46,165.99,166.3,24900.0,166.29,166.46,165.99,166.3,24900.0
2010-02-26 12:30:00,166.33,166.75,166.2,166.47,22500.0,166.33,166.75,166.2,166.47,22500.0
2010-02-26 13:00:00,166.49,167.09,166.35,167.09,32900.0,166.49,167.09,166.35,167.09,32900.0
2010-02-26 13:30:00,167.03,167.03,166.24,166.24,20800.0,167.03,167.03,166.24,166.24,20800.0
2010-02-26 14:00:00,166.25,166.32,165.98,166.0,31500.0,166.25,166.32,165.98,166.0,31500.0
2010-02-26 14:30:00,166.03,166.23,165.95,166.05,27400.0,166.03,166.23,165.95,166.05,27400.0
2010-02-26 15:00:00,166.03,166.16,165.95,166.07,39500.0,166.03,166.16,165.95,166.07,39500.0
2010-02-26 15:30:00,166.1,166.31,165.91,166.0,122100.0,166.1,166.31,165.91,166.0,122100.0
2010-03-01 09:30:00,165.43,166.5,164.3,164.8,62900.0,165.43,166.5,164.3,164.8,62900.0
2010-03-01 10:00:00,164.71,165.53,164.71,165.34,61700.0,164.71,165.53,164.71,165.34,61700.0
2010-03-01 10:30:00,165.42,165.62,165.05,165.28,32900.0,165.42,165.62,165.05,165.28,32900.0
2010-03-01 11:00:00,165.38,165.69,165.1,165.43,31000.0,165.38,165.69,165.1,165.43,31000.0
2010-03-01 11:30:00,165.43,165.65,165.38,165.53,35000.0,165.43,165.65,165.38,165.53,35000.0
2010-03-01 12:00:00,165.55,166.34,165.49,166.1,41700.0,165.55,166.34,165.49,166.1,41700.0
2010-03-01 12:30:00,166.09,166.37,166.0,166.02,42300.0,166.09,166.37,166.0,166.02,42300.0
2010-03-01 13:00:00,166.02,166.07,165.77,165.93,19000.0,166.02,166.07,165.77,165.93,19000.0
2010-03-01 13:30:00,165.95,166.18,165.8,166.02,24800.0,165.95,166.18,165.8,166.02,24800.0
2010-03-01 14:00:00,166.02,166.66,166.0,166.48,39600.0,166.02,166.66,166.0,166.48,39600.0
2010-03-01 14:30:00,166.53,166.66,166.21,166.41,38000.0,166.53,166.66,166.21,166.41,38000.0
2010-03-01 15:00:00,166.4,166.46,165.98,166.15,57300.0,166.4,166.46,165.98,166.15,57300.0
2010-03-01 15:30:00,166.13,166.2,165.86,165.97,177100.0,166.13,166.2,165.86,165.97,177100.0
2010-03-02 09:30:00,168.34,169.96,166.25,166.36,284700.0,168.34,169.96,166.25,166.36,284700.0
2010-03-02 10:00:00,166.52,168.09,165.72,167.47,197500.0,166.52,168.09,165.72,167.47,197500.0
2010-03-02 10:30:00,167.51,170.33,167.36,167.92,219300.0,167.51,170.33,167.36,167.92,219300.0
2010-03-02 11:00:00,167.97,168.1,166.75,167.5,151500.0,167.97,168.1,166.75,167.5,151500.0
2010-03-02 11:30:00,167.4,167.75,167.24,167.42,46000.0,167.4,167.75,167.24,167.42,46000.0
2010-03-02 12:00:00,167.47,168.17,167.41,167.98,52000.0,167.47,168.17,167.41,167.98,52000.0
2010-03-02 12:30:00,167.94,167.94,166.42,166.51,57100.0,167.94,167.94,166.42,166.51,57100.0
2010-03-02 13:00:00,166.51,167.04,166.51,166.7,20100.0,166.51,167.04,166.51,166.7,20100.0
2010-03-02 13:30:00,166.64,166.67,165.09,165.92,103100.0,166.64,166.67,165.09,165.92,103100.0
2010-03-02 14:00:00,165.97,166.45,164.87,164.91,95900.0,165.97,166.45,164.87,164.91,95900.0
2010-03-02 14:30:00,164.91,165.83,164.75,165.64,106600.0,164.91,165.83,164.75,165.64,106600.0
2010-03-02 15:00:00,165.62,165.78,164.56,164.88,112300.0,165.62,165.78,164.56,164.88,112300.0
2010-03-02 15:30:00,164.84,165.17,164.53,164.69,226000.0,164.84,165.17,164.53,164.69,226000.0
2010-03-03 09:30:00,163.88,165.2,162.57,165.2,188000.0,163.88,165.2,162.57,165.2,188000.0
2010-03-03 10:00:00,165.33,165.74,164.48,165.63,119700.0,165.33,165.74,164.48,165.63,119700.0
2010-03-03 10:30:00,165.63,166.27,165.47,165.77,62100.0,165.63,166.27,165.47,165.77,62100.0
2010-03-03 11:00:00,165.68,166.0,165.24,165.42,50700.0,165.68,166.0,165.24,165.42,50700.0
2010-03-03 11:30:00,165.42,165.59,164.59,164.82,54700.0,165.42,165.59,164.59,164.82,54700.0
2010-03-03 12:00:00,164.82,165.08,164.32,164.64,55300.0,164.82,165.08,164.32,164.64,55300.0
2010-03-03 12:30:00,164.67,164.75,164.1,164.18,57000.0,164.67,164.75,164.1,164.18,57000.0
2010-03-03 13:00:00,164.18,164.65,164.17,164.38,29300.0,164.18,164.65,164.17,164.38,29300.0
2010-03-03 13:30:00,164.4,164.99,164.36,164.84,44000.0,164.4,164.99,164.36,164.84,44000.0
2010-03-03 14:00:00,164.83,165.14,164.17,164.33,51000.0,164.83,165.14,164.17,164.33,51000.0
2010-03-03 14:30:00,164.35,164.83,164.33,164.61,63500.0,164.35,164.83,164.33,164.61,63500.0
2010-03-03 15:00:00,164.64,164.83,164.41,164.77,47600.0,164.64,164.83,164.41,164.77,47600.0
2010-03-03 15:30:00,164.8,164.87,164.56,164.57,93400.0,164.8,164.87,164.56,164.57,93400.0
2010-03-04 09:30:00,164.78,166.7,164.75,166.64,53700.0,164.78,166.7,164.75,166.64,53700.0
2010-03-04 10:00:00,166.63,166.63,166.15,166.32,37900.0,166.63,166.63,166.15,166.32,37900.0
2010-03-04 10:30:00,166.26,166.4,166.05,166.21,12500.0,166.26,166.4,166.05,166.21,12500.0
2010-03-04 11:00:00,166.18,166.75,166.09,166.64,22900.0,166.18,166.75,166.09,166.64,22900.0
2010-03-04 11:30:00,166.65,167.2,166.65,167.17,32400.0,166.65,167.2,166.65,167.17,32400.0
2010-03-04 12:00:00,167.2,167.49,167.14,167.45,52800.0,167.2,167.49,167.14,167.45,52800.0
2010-03-04 12:30:00,167.49,167.91,167.43,167.74,35000.0,167.49,167.91,167.43,167.74,35000.0
2010-03-04 13:00:00,167.81,168.05,167.72,167.99,41300.0,167.81,168.05,167.72,167.99,41300.0
2010-03-04 13:30:00,167.99,168.4,167.98,168.37,74100.0,167.99,168.4,167.98,168.37,74100.0
2010-03-04 14:00:00,168.31,168.35,167.97,168.0,96100.0,168.31,168.35,167.97,168.0,96100.0
2010-03-04 14:30:00,168.02,168.18,167.97,168.0,37500.0,168.02,168.18,167.97,168.0,37500.0
2010-03-04 15:00:00,167.99,168.0,167.75,167.85,91900.0,167.99,168.0,167.75,167.85,91900.0
2010-03-04 15:30:00,167.85,168.1,167.52,167.73,111500.0,167.85,168.1,167.52,167.73,111500.0
2010-03-05 09:30:00,168.5,169.27,167.86,169.14,48500.0,168.5,169.27,167.86,169.14,48500.0
2010-03-05 10:00:00,169.28,169.49,168.89,169.46,59800.0,169.28,169.49,168.89,169.46,59800.0
2010-03-05 10:30:00,169.46,169.75,169.33,169.5,38700.0,169.46,169.75,169.33,169.5,38700.0
2010-03-05 11:00:00,169.62,169.62,169.12,169.26,21100.0,169.62,169.62,169.12,169.26,21100.0
2010-03-05 11:30:00,169.19,169.23,168.93,168.98,39600.0,169.19,169.23,168.93,168.98,39600.0
2010-03-05 12:00:00,168.94,169.06,168.52,168.52,21700.0,168.94,169.06,168.52,168.52,21700.0
2010-03-05 12:30:00,168.58,169.02,168.54,168.97,22400.0,168.58,169.02,168.54,168.97,22400.0
2010-03-05 13:00:00,168.97,169.07,168.62,168.66,24200.0,168.97,169.07,168.62,168.66,24200.0
2010-03-05 13:30:00,168.66,168.82,168.53,168.64,27000.0,168.66,168.82,168.53,168.64,27000.0
2010-03-05 14:00:00,168.66,168.74,168.44,168.73,32400.0,168.66,168.74,168.44,168.73,32400.0
2010-03-05 14:30:00,168.74,168.77,168.37,168.63,72800.0,168.74,168.77,168.37,168.63,72800.0
2010-03-05 15:00:00,168.63,169.15,168.63,168.78,43500.0,168.63,169.15,168.63,168.78,43500.0
2010-03-05 15:30:00,168.8,169.0,168.46,168.75,60400.0,168.8,169.0,168.46,168.75,60400.0
2010-03-08 09:30:00,168.76,168.76,167.77,168.43,62200.0,168.76,168.76,167.77,168.43,62200.0
2010-03-08 10:00:00,168.55,168.97,168.36,168.36,39500.0,168.55,168.97,168.36,168.36,39500.0
2010-03-08 10:30:00,168.36,168.37,167.89,168.26,28300.0,168.36,168.37,167.89,168.26,28300.0
2010-03-08 11:00:00,168.28,168.3,167.97,168.04,26000.0,168.28,168.3,167.97,168.04,26000.0
2010-03-08 11:30:00,167.99,168.19,167.78,168.19,35300.0,167.99,168.19,167.78,168.19,35300.0
2010-03-08 12:00:00,168.13,168.44,167.96,168.0,27400.0,168.13,168.44,167.96,168.0,27400.0
2010-03-08 12:30:00,168.01,168.3,167.85,168.3,25200.0,168.01,168.3,167.85,168.3,25200.0
2010-03-08 13:00:00,168.36,168.61,168.15,168.23,17000.0,168.36,168.61,168.15,168.23,17000.0
2010-03-08 13:30:00,168.2,168.41,168.15,168.19,18500.0,168.2,168.41,168.15,168.19,18500.0
2010-03-08 14:00:00,168.17,168.25,167.96,168.04,27500.0,168.17,168.25,167.96,168.04,27500.0
2010-03-08 14:30:00,168.06,168.14,167.95,167.98,22500.0,168.06,168.14,167.95,167.98,22500.0
2010-03-08 15:00:00,167.98,168.14,167.87,168.05,37000.0,167.98,168.14,167.87,168.05,37000.0
2010-03-08 15:30:00,168.07,168.25,167.95,168.08,101600.0,168.07,168.25,167.95,168.08,101600.0
2010-03-09 09:30:00,167.1,169.69,167.02,168.75,38500.0,167.1,169.69,167.02,168.75,38500.0
2010-03-09 10:00:00,168.75,168.95,168.6,168.65,40300.0,168.75,168.95,168.6,168.65,40300.0
2010-03-09 10:30:00,168.65,168.87,168.38,168.38,33500.0,168.65,168.87,168.38,168.38,33500.0
2010-03-09 11:00:00,168.39,168.39,167.92,168.28,53100.0,168.39,168.39,167.92,168.28,53100.0
2010-03-09 11:30:00,168.32,168.36,167.99,168.28,55200.0,168.32,168.36,167.99,168.28,55200.0
2010-03-09 12:00:00,168.27,168.34,167.98,168.34,23700.0,168.27,168.34,167.98,168.34,23700.0
2010-03-09 12:30:00,168.31,168.45,168.17,168.38,17700.0,168.31,168.45,168.17,168.38,17700.0
2010-03-09 13:00:00,168.38,168.38,168.16,168.36,18200.0,168.38,168.38,168.16,168.36,18200.0
2010-03-09 13:30:00,168.35,168.44,168.0,168.06,30800.0,168.35,168.44,168.0,168.06,30800.0
2010-03-09 14:00:00,168.07,168.42,168.07,168.39,18400.0,168.07,168.42,168.07,168.39,18400.0
2010-03-09 14:30:00,168.39,168.39,167.95,167.95,57600.0,168.39,168.39,167.95,167.95,57600.0
2010-03-09 15:00:00,167.94,167.94,167.22,167.65,58000.0,167.94,167.94,167.22,167.65,58000.0
2010-03-09 15:30:00,167.63,167.88,167.28,167.75,86900.0,167.63,167.88,167.28,167.75,86900.0
2010-03-10 09:30:00,167.36,169.0,167.36,168.25,91100.0,167.36,169.0,167.36,168.25,91100.0
2010-03-10 10:00:00,168.4,169.06,168.05,168.35,54100.0,168.4,169.06,168.05,168.35,54100.0
2010-03-10 10:30:00,168.36,168.54,167.96,168.26,53200.0,168.36,168.54,167.96,168.26,53200.0
2010-03-10 11:00:00,168.2,168.95,168.15,168.44,66900.0,168.2,168.95,168.15,168.44,66900.0
2010-03-10 11:30:00,168.41,168.49,168.01,168.14,64700.0,168.41,168.49,168.01,168.14,64700.0
2010-03-10 12:00:00,168.24,168.38,167.81,167.97,40300.0,168.24,168.38,167.81,167.97,40300.0
2010-03-10 12:30:00,168.02,168.46,167.83,168.44,22800.0,168.02,168.46,167.83,168.44,22800.0
2010-03-10 13:00:00,168.44,168.55,168.3,168.34,16800.0,168.44,168.55,168.3,168.34,16800.0
2010-03-10 13:30:00,168.3,168.55,168.15,168.23,23000.0,168.3,168.55,168.15,168.23,23000.0
2010-03-10 14:00:00,168.23,168.54,168.15,168.5,32300.0,168.23,168.54,168.15,168.5,32300.0
2010-03-10 14:30:00,168.48,168.71,168.33,168.35,45400.0,168.48,168.71,168.33,168.35,45400.0
2010-03-10 15:00:00,168.32,168.55,168.1,168.16,25900.0,168.32,168.55,168.1,168.16,25900.0
2010-03-10 15:30:00,168.11,168.29,167.8,167.92,89200.0,168.11,168.29,167.8,167.92,89200.0
2010-03-11 09:30:00,167.3,167.87,166.72,167.79,53800.0,167.3,167.87,166.72,167.79,53800.0
2010-03-11 10:00:00,167.77,167.77,167.38,167.55,20700.0,167.77,167.77,167.38,167.55,20700.0
2010-03-11 10:30:00,167.55,168.09,167.5,168.01,31600.0,167.55,168.09,167.5,168.01,31600.0
2010-03-11 11:00:00,167.96,168.25,167.5,168.03,26400.0,167.96,168.25,167.5,168.03,26400.0
2010-03-11 11:30:00,168.06,168.36,167.8,168.31,12900.0,168.06,168.36,167.8,168.31,12900.0
2010-03-11 12:00:00,168.31,168.47,167.44,167.59,39300.0,168.31,168.47,167.44,167.59,39300.0
2010-03-11 12:30:00,167.55,168.1,167.55,168.04,16000.0,167.55,168.1,167.55,168.04,16000.0
2010-03-11 13:00:00,168.15,168.31,168.07,168.19,11600.0,168.15,168.31,168.07,168.19,11600.0
2010-03-11 13:30:00,168.19,168.28,167.95,168.16,9800.0,168.19,168.28,167.95,168.16,9800.0
2010-03-11 14:00:00,168.13,168.61,167.86,168.61,15200.0,168.13,168.61,167.86,168.61,15200.0
2010-03-11 14:30:00,168.61,168.61,168.21,168.34,17400.0,168.61,168.61,168.21,168.34,17400.0
2010-03-11 15:00:00,168.33,168.71,168.33,168.49,17700.0,168.33,168.71,168.33,168.49,17700.0
2010-03-11 15:30:00,168.57,168.77,168.37,168.7,47900.0,168.57,168.77,168.37,168.7,47900.0
2010-03-12 09:30:00,168.73,169.23,168.44,168.87,16900.0,168.73,169.23,168.44,168.87,16900.0
2010-03-12 10:00:00,168.82,169.14,168.09,168.94,19300.0,168.82,169.14,168.09,168.94,19300.0
2010-03-12 10:30:00,168.89,169.15,168.41,169.02,15700.0,168.89,169.15,168.41,169.02,15700.0
2010-03-12 11:00:00,169.02,169.33,168.76,168.97,14100.0,169.02,169.33,168.76,168.97,14100.0
2010-03-12 11:30:00,169.07,169.14,168.84,168.87,17700.0,169.07,169.14,168.84,168.87,17700.0
2010-03-12 12:00:00,168.91,169.3,168.64,169.14,13500.0,168.91,169.3,168.64,169.14,13500.0
2010-03-12 12:30:00,169.02,169.02,168.55,168.85,10500.0,169.02,169.02,168.55,168.85,10500.0
2010-03-12 13:00:00,168.93,168.93,168.69,168.79,5100.0,168.93,168.93,168.69,168.79,5100.0
2010-03-12 13:30:00,168.8,168.9,168.67,168.87,14300.0,168.8,168.9,168.67,168.87,14300.0
2010-03-12 14:00:00,168.89,168.89,168.62,168.71,23200.0,168.89,168.89,168.62,168.71,23200.0
2010-03-12 14:30:00,168.77,169.07,168.66,168.99,22400.0,168.77,169.07,168.66,168.99,22400.0
2010-03-12 15:00:00,169.05,169.05,168.74,168.75,25800.0,169.05,169.05,168.74,168.75,25800.0
2010-03-12 15:30:00,168.75,169.09,168.66,169.0,52800.0,168.75,169.09,168.66,169.0,52800.0
2010-03-15 09:30:00,168.89,168.96,168.0,168.0,16000.0,168.89,168.96,168.0,168.0,16000.0
2010-03-15 10:00:00,167.92,168.36,167.83,167.84,14600.0,167.92,168.36,167.83,167.84,14600.0
2010-03-15 10:30:00,167.84,168.39,167.79,168.39,11800.0,167.84,168.39,167.79,168.39,11800.0
2010-03-15 11:00:00,168.5,168.52,167.82,168.05,21400.0,168.5,168.52,167.82,168.05,21400.0
2010-03-15 11:30:00,168.04,168.46,167.9,168.41,19500.0,168.04,168.46,167.9,168.41,19500.0
2010-03-15 12:00:00,168.39,168.5,168.14,168.39,16000.0,168.39,168.5,168.14,168.39,16000.0
2010-03-15 12:30:00,168.38,168.69,168.35,168.62,10500.0,168.38,168.69,168.35,168.62,10500.0
2010-03-15 13:00:00,168.59,168.7,168.36,168.36,19700.0,168.59,168.7,168.36,168.36,19700.0
2010-03-15 13:30:00,168.34,168.39,168.18,168.27,12000.0,168.34,168.39,168.18,168.27,12000.0
2010-03-15 14:00:00,168.23,168.33,168.09,168.33,13900.0,168.23,168.33,168.09,168.33,13900.0
2010-03-15 14:30:00,168.33,168.62,168.14,168.26,31000.0,168.33,168.62,168.14,168.26,31000.0
2010-03-15 15:00:00,168.32,168.6,168.29,168.6,32800.0,168.32,168.6,168.29,168.6,32800.0
2010-03-15 15:30:00,168.57,169.17,168.5,168.97,69900.0,168.57,169.17,168.5,168.97,69900.0
2010-03-16 09:30:00,167.79,169.04,167.46,169.04,86600.0,167.79,169.04,167.46,169.04,86600.0
2010-03-16 10:00:00,169.0,169.04,167.98,168.39,47800.0,169.0,169.04,167.98,168.39,47800.0
2010-03-16 10:30:00,168.45,168.54,168.28,168.37,23600.0,168.45,168.54,168.28,168.37,23600.0
2010-03-16 11:00:00,168.44,168.99,168.4,168.78,35300.0,168.44,168.99,168.4,168.78,35300.0
2010-03-16 11:30:00,168.78,169.0,168.69,168.93,18300.0,168.78,169.0,168.69,168.93,18300.0
2010-03-16 12:00:00,168.95,169.14,168.39,168.43,13700.0,168.95,169.14,168.39,168.43,13700.0
2010-03-16 12:30:00,168.47,168.94,168.47,168.94,15000.0,168.47,168.94,168.47,168.94,15000.0
2010-03-16 13:00:00,168.84,168.97,168.62,168.66,103700.0,168.84,168.97,168.62,168.66,103700.0
2010-03-16 13:30:00,168.69,168.95,168.68,168.84,12800.0,168.69,168.95,168.68,168.84,12800.0
2010-03-16 14:00:00,168.7,169.06,168.45,168.82,27300.0,168.7,169.06,168.45,168.82,27300.0
2010-03-16 14:30:00,168.88,168.88,168.3,168.83,25700.0,168.88,168.88,168.3,168.83,25700.0
2010-03-16 15:00:00,168.83,169.15,168.8,169.06,36300.0,168.83,169.15,168.8,169.06,36300.0
2010-03-16 15:30:00,169.02,169.33,168.94,169.28,58400.0,169.02,169.33,168.94,169.28,58400.0
2010-03-17 09:30:00,168.48,169.5,168.48,169.46,37200.0,168.48,169.5,168.48,169.46,37200.0
2010-03-17 10:00:00,169.52,170.53,169.4,170.48,59100.0,169.52,170.53,169.4,170.48,59100.0
2010-03-17 10:30:00,170.55,170.7,170.26,170.7,32900.0,170.55,170.7,170.26,170.7,32900.0
2010-03-17 11:00:00,170.74,171.36,170.71,171.36,35000.0,170.74,171.36,170.71,171.36,35000.0
2010-03-17 11:30:00,171.36,171.55,171.02,171.41,31900.0,171.36,171.55,171.02,171.41,31900.0
2010-03-17 12:00:00,171.41,171.59,171.23,171.26,33600.0,171.41,171.59,171.23,171.26,33600.0
2010-03-17 12:30:00,171.28,171.7,171.22,171.7,36600.0,171.28,171.7,171.22,171.7,36600.0
2010-03-17 13:00:00,171.67,172.12,171.47,172.05,57900.0,171.67,172.12,171.47,172.05,57900.0
2010-03-17 13:30:00,172.12,172.62,172.04,172.62,50600.0,172.12,172.62,172.04,172.62,50600.0
2010-03-17 14:00:00,172.6,173.03,172.46,172.88,44300.0,172.6,173.03,172.46,172.88,44300.0
2010-03-17 14:30:00,172.91,173.0,172.75,172.83,55000.0,172.91,173.0,172.75,172.83,55000.0
2010-03-17 15:00:00,172.86,172.93,172.04,172.08,71900.0,172.86,172.93,172.04,172.08,71900.0
2010-03-17 15:30:00,172.12,172.28,171.72,172.01,111700.0,172.12,172.28,171.72,172.01,111700.0
2010-03-18 09:30:00,172.49,174.15,171.78,171.78,35800.0,172.49,174.15,171.78,171.78,35800.0
2010-03-18 10:00:00,171.78,171.94,171.32,171.57,30800.0,171.78,171.94,171.32,171.57,30800.0
2010-03-18 10:30:00,171.49,171.99,171.29,171.99,18600.0,171.49,171.99,171.29,171.99,18600.0
2010-03-18 11:00:00,171.99,172.17,171.87,171.99,12200.0,171.99,172.17,171.87,171.99,12200.0
2010-03-18 11:30:00,172.01,172.05,171.61,171.79,15600.0,172.01,172.05,171.61,171.79,15600.0
2010-03-18 12:00:00,171.79,172.08,171.67,172.04,16100.0,171.79,172.08,171.67,172.04,16100.0
2010-03-18 12:30:00,172.03,172.16,171.95,172.0,10000.0,172.03,172.16,171.95,172.0,10000.0
2010-03-18 13:00:00,172.14,172.51,172.01,172.27,17400.0,172.14,172.51,172.01,172.27,17400.0
2010-03-18 13:30:00,172.26,172.29,172.04,172.29,15300.0,172.26,172.29,172.04,172.29,15300.0
2010-03-18 14:00:00,172.23,172.38,172.04,172.13,12200.0,172.23,172.38,172.04,172.13,12200.0
2010-03-18 14:30:00,172.19,172.45,172.11,172.45,16200.0,172.19,172.45,172.11,172.45,16200.0
2010-03-18 15:00:00,172.45,172.45,172.07,172.1,23900.0,172.45,172.45,172.07,172.1,23900.0
2010-03-18 15:30:00,172.13,172.41,172.12,172.26,69400.0,172.13,172.41,172.12,172.26,69400.0
2010-03-19 09:30:00,170.35,173.19,170.15,172.64,107500.0,170.35,173.19,170.15,172.64,107500.0
2010-03-19 10:00:00,172.55,172.91,172.07,172.47,58800.0,172.55,172.91,172.07,172.47,58800.0
2010-03-19 10:30:00,172.56,172.7,172.0,172.45,29500.0,172.56,172.7,172.0,172.45,29500.0
2010-03-19 11:00:00,172.38,172.82,172.36,172.69,29600.0,172.38,172.82,172.36,172.69,29600.0
2010-03-19 11:30:00,172.61,172.89,172.54,172.65,23500.0,172.61,172.89,172.54,172.65,23500.0
2010-03-19 12:00:00,172.58,172.68,172.57,172.68,24600.0,172.58,172.68,172.57,172.68,24600.0
2010-03-19 12:30:00,172.63,172.68,172.56,172.63,28500.0,172.63,172.68,172.56,172.63,28500.0
2010-03-19 13:00:00,172.64,172.78,172.55,172.6,19400.0,172.64,172.78,172.55,172.6,19400.0
2010-03-19 13:30:00,172.62,172.62,172.36,172.44,28400.0,172.62,172.62,172.36,172.44,28400.0
2010-03-19 14:00:00,172.44,172.49,172.15,172.24,24700.0,172.44,172.49,172.15,172.24,24700.0
2010-03-19 14:30:00,172.18,172.22,172.01,172.03,24800.0,172.18,172.22,172.01,172.03,24800.0
2010-03-19 15:00:00,172.08,172.46,172.07,172.28,31400.0,172.08,172.46,172.07,172.28,31400.0
2010-03-19 15:30:00,172.29,172.38,171.61,172.33,75900.0,172.29,172.38,171.61,172.33,75900.0
2010-03-22 09:30:00,172.65,174.82,171.62,174.01,68700.0,172.65,174.82,171.62,174.01,68700.0
2010-03-22 10:00:00,174.06,174.42,173.64,173.96,36700.0,174.06,174.42,173.64,173.96,36700.0
2010-03-22 10:30:00,173.97,174.11,173.62,173.93,39900.0,173.97,174.11,173.62,173.93,39900.0
2010-03-22 11:00:00,173.93,174.16,173.64,173.85,27200.0,173.93,174.16,173.64,173.85,27200.0
2010-03-22 11:30:00,173.76,174.21,173.75,173.95,27000.0,173.76,174.21,173.75,173.95,27000.0
2010-03-22 12:00:00,173.94,174.07,173.84,174.06,30300.0,173.94,174.07,173.84,174.06,30300.0
2010-03-22 12:30:00,174.06,174.15,173.84,174.0,15300.0,174.06,174.15,173.84,174.0,15300.0
2010-03-22 13:00:00,174.02,174.26,173.94,173.99,30200.0,174.02,174.26,173.94,173.99,30200.0
2010-03-22 13:30:00,173.99,174.14,173.91,174.05,14900.0,173.99,174.14,173.91,174.05,14900.0
2010-03-22 14:00:00,174.0,174.15,173.9,174.1,37400.0,174.0,174.15,173.9,174.1,37400.0
2010-03-22 14:30:00,174.1,174.21,173.95,173.97,38300.0,174.1,174.21,173.95,173.97,38300.0
2010-03-22 15:00:00,174.01,174.26,173.94,174.25,57200.0,174.01,174.26,173.94,174.25,57200.0
2010-03-22 15:30:00,174.23,174.38,174.01,174.31,86400.0,174.23,174.38,174.01,174.31,86400.0
2010-03-23 09:30:00,173.81,174.95,173.81,174.36,26100.0,173.81,174.95,173.81,174.36,26100.0
2010-03-23 10:00:00,174.39,174.7,174.31,174.7,39100.0,174.39,174.7,174.31,174.7,39100.0
2010-03-23 10:30:00,174.58,174.7,174.08,174.1,30300.0,174.58,174.7,174.08,174.1,30300.0
2010-03-23 11:00:00,174.1,174.28,173.64,174.03,35400.0,174.1,174.28,173.64,174.03,35400.0
2010-03-23 11:30:00,174.05,174.54,173.96,174.38,14600.0,174.05,174.54,173.96,174.38,14600.0
2010-03-23 12:00:00,174.4,174.6,174.22,174.39,13300.0,174.4,174.6,174.22,174.39,13300.0
2010-03-23 12:30:00,174.35,174.44,174.18,174.23,14100.0,174.35,174.44,174.18,174.23,14100.0
2010-03-23 13:00:00,174.23,174.25,173.92,174.0,17100.0,174.23,174.25,173.92,174.0,17100.0
2010-03-23 13:30:00,174.11,174.12,173.85,173.93,14400.0,174.11,174.12,173.85,173.93,14400.0
2010-03-23 14:00:00,173.94,174.46,173.89,174.36,20200.0,173.94,174.46,173.89,174.36,20200.0
2010-03-23 14:30:00,174.36,174.7,174.18,174.63,19800.0,174.36,174.7,174.18,174.63,19800.0
2010-03-23 15:00:00,174.64,175.36,174.56,175.24,37800.0,174.64,175.36,174.56,175.24,37800.0
2010-03-23 15:30:00,175.17,175.39,174.99,175.09,53600.0,175.17,175.39,174.99,175.09,53600.0
2010-03-24 09:30:00,174.33,174.33,173.15,173.81,43200.0,174.33,174.33,173.15,173.81,43200.0
2010-03-24 10:00:00,173.75,174.15,173.39,173.41,42500.0,173.75,174.15,173.39,173.41,42500.0
2010-03-24 10:30:00,173.4,173.68,173.06,173.06,29900.0,173.4,173.68,173.06,173.06,29900.0
2010-03-24 11:00:00,173.07,173.21,172.75,173.2,27200.0,173.07,173.21,172.75,173.2,27200.0
2010-03-24 11:30:00,173.19,173.24,172.92,173.13,21200.0,173.19,173.24,172.92,173.13,21200.0
2010-03-24 12:00:00,173.15,173.17,172.95,173.14,18200.0,173.15,173.17,172.95,173.14,18200.0
2010-03-24 12:30:00,173.14,173.3,173.14,173.2,18600.0,173.14,173.3,173.14,173.2,18600.0
2010-03-24 13:00:00,173.22,173.25,172.96,173.05,24300.0,173.22,173.25,172.96,173.05,24300.0
2010-03-24 13:30:00,173.09,173.35,172.89,173.35,26800.0,173.09,173.35,172.89,173.35,26800.0
2010-03-24 14:00:00,173.31,173.95,173.16,173.71,28900.0,173.31,173.95,173.16,173.71,28900.0
2010-03-24 14:30:00,173.73,173.98,173.54,173.86,23200.0,173.73,173.98,173.54,173.86,23200.0
2010-03-24 15:00:00,173.86,173.92,173.58,173.64,32800.0,173.86,173.92,173.58,173.64,32800.0
2010-03-24 15:30:00,173.67,173.96,173.54,173.6,52800.0,173.67,173.96,173.54,173.6,52800.0
2010-03-25 09:30:00,174.85,175.14,173.82,174.65,37600.0,174.85,175.14,173.82,174.65,37600.0
2010-03-25 10:00:00,174.6,175.01,174.19,174.76,24100.0,174.6,175.01,174.19,174.76,24100.0
2010-03-25 10:30:00,174.74,174.76,174.32,174.48,21700.0,174.74,174.76,174.32,174.48,21700.0
2010-03-25 11:00:00,174.52,174.96,174.43,174.78,23500.0,174.52,174.96,174.43,174.78,23500.0
2010-03-25 11:30:00,174.77,174.87,174.4,174.62,17500.0,174.77,174.87,174.4,174.62,17500.0
2010-03-25 12:00:00,174.6,174.74,174.55,174.6,8100.0,174.6,174.74,174.55,174.6,8100.0
2010-03-25 12:30:00,174.56,174.97,174.54,174.76,13100.0,174.56,174.97,174.54,174.76,13100.0
2010-03-25 13:00:00,174.79,175.22,174.71,175.07,11400.0,174.79,175.22,174.71,175.07,11400.0
2010-03-25 13:30:00,175.0,175.23,174.92,175.02,12600.0,175.0,175.23,174.92,175.02,12600.0
2010-03-25 14:00:00,175.01,175.01,174.59,174.77,20500.0,175.01,175.01,174.59,174.77,20500.0
2010-03-25 14:30:00,174.77,174.84,174.58,174.78,16300.0,174.77,174.84,174.58,174.78,16300.0
2010-03-25 15:00:00,174.78,175.14,174.74,174.98,22600.0,174.78,175.14,174.74,174.98,22600.0
2010-03-25 15:30:00,175.0,175.11,173.91,173.97,93600.0,175.0,175.11,173.91,173.97,93600.0
2010-03-26 09:30:00,173.93,175.2,173.31,174.7,27000.0,173.93,175.2,173.31,174.7,27000.0
2010-03-26 10:00:00,174.88,175.35,174.72,175.08,20800.0,174.88,175.35,174.72,175.08,20800.0
2010-03-26 10:30:00,174.99,175.11,174.2,174.27,22800.0,174.99,175.11,174.2,174.27,22800.0
2010-03-26 11:00:00,174.33,174.53,174.13,174.17,10500.0,174.33,174.53,174.13,174.17,10500.0
2010-03-26 11:30:00,174.16,174.4,174.16,174.24,22800.0,174.16,174.4,174.16,174.24,22800.0
2010-03-26 12:00:00,174.2,174.22,173.85,173.94,14600.0,174.2,174.22,173.85,173.94,14600.0
2010-03-26 12:30:00,173.95,174.03,173.7,173.85,15100.0,173.95,174.03,173.7,173.85,15100.0
2010-03-26 13:00:00,173.87,174.08,173.73,173.76,18100.0,173.87,174.08,173.73,173.76,18100.0
2010-03-26 13:30:00,173.76,174.14,173.73,173.74,23600.0,173.76,174.14,173.73,173.74,23600.0
2010-03-26 14:00:00,173.73,174.31,173.41,174.31,18000.0,173.73,174.31,173.41,174.31,18000.0
2010-03-26 14:30:00,174.3,174.3,173.79,174.05,31500.0,174.3,174.3,173.79,174.05,31500.0
2010-03-26 15:00:00,174.07,174.08,173.65,173.85,20200.0,174.07,174.08,173.65,173.85,20200.0
2010-03-26 15:30:00,173.86,174.3,173.74,174.3,45100.0,173.86,174.3,173.74,174.3,45100.0
2010-03-29 09:30:00,174.31,174.73,174.0,174.0,12600.0,174.31,174.73,174.0,174.0,12600.0
2010-03-29 10:00:00,174.01,174.08,173.45,173.47,26600.0,174.01,174.08,173.45,173.47,26600.0
2010-03-29 10:30:00,173.58,173.98,173.46,173.98,26600.0,173.58,173.98,173.46,173.98,26600.0
2010-03-29 11:00:00,173.96,174.12,173.6,174.06,10400.0,173.96,174.12,173.6,174.06,10400.0
2010-03-29 11:30:00,174.14,174.14,173.64,173.89,6900.0,174.14,174.14,173.64,173.89,6900.0
2010-03-29 12:00:00,173.82,173.97,173.64,173.97,31300.0,173.82,173.97,173.64,173.97,31300.0
2010-03-29 12:30:00,173.97,173.98,173.64,173.64,12800.0,173.97,173.98,173.64,173.64,12800.0
2010-03-29 13:00:00,173.6,173.79,173.6,173.68,10000.0,173.6,173.79,173.6,173.68,10000.0
2010-03-29 13:30:00,173.73,173.73,173.55,173.55,8300.0,173.73,173.73,173.55,173.55,8300.0
2010-03-29 14:00:00,173.55,173.78,173.1,173.1,20600.0,173.55,173.78,173.1,173.1,20600.0
2010-03-29 14:30:00,173.11,173.29,172.87,172.92,49800.0,173.11,173.29,172.87,172.92,49800.0
2010-03-29 15:00:00,172.92,173.19,172.92,172.97,21000.0,172.92,173.19,172.92,172.97,21000.0
2010-03-29 15:30:00,172.97,173.19,172.93,173.19,46000.0,172.97,173.19,172.93,173.19,46000.0
2010-03-30 09:30:00,172.84,174.53,172.73,174.09,20500.0,172.84,174.53,172.73,174.09,20500.0
2010-03-30 10:00:00,174.08,174.89,174.08,174.43,31600.0,174.08,174.89,174.08,174.43,31600.0
2010-03-30 10:30:00,174.43,174.55,174.0,174.01,12900.0,174.43,174.55,174.0,174.01,12900.0
2010-03-30 11:00:00,174.0,174.0,173.27,173.38,30800.0,174.0,174.0,173.27,173.38,30800.0
2010-03-30 11:30:00,173.43,173.79,173.27,173.67,9900.0,173.43,173.79,173.27,173.67,9900.0
2010-03-30 12:00:00,173.69,174.05,173.69,174.0,14300.0,173.69,174.05,173.69,174.0,14300.0
2010-03-30 12:30:00,174.0,174.09,173.87,173.87,4700.0,174.0,174.09,173.87,173.87,4700.0
2010-03-30 13:00:00,173.87,173.87,173.69,173.77,12500.0,173.87,173.87,173.69,173.77,12500.0
2010-03-30 13:30:00,173.75,173.75,173.4,173.47,18600.0,173.75,173.75,173.4,173.47,18600.0
2010-03-30 14:00:00,173.49,173.54,173.35,173.49,18000.0,173.49,173.54,173.35,173.49,18000.0
2010-03-30 14:30:00,173.48,173.55,173.25,173.38,55200.0,173.48,173.55,173.25,173.38,55200.0
2010-03-30 15:00:00,173.41,173.71,173.4,173.62,47300.0,173.41,173.71,173.4,173.62,47300.0
2010-03-30 15:30:00,173.62,173.75,173.55,173.62,52000.0,173.62,173.75,173.55,173.62,52000.0
2010-03-31 09:30:00,173.11,173.84,172.43,173.21,30000.0,173.11,173.84,172.43,173.21,30000.0
2010-03-31 10:00:00,173.22,173.58,172.83,173.33,19500.0,173.22,173.58,172.83,173.33,19500.0
2010-03-31 10:30:00,173.3,173.43,173.01,173.16,14500.0,173.3,173.43,173.01,173.16,14500.0
2010-03-31 11:00:00,173.16,173.37,173.01,173.29,9700.0,173.16,173.37,173.01,173.29,9700.0
2010-03-31 11:30:00,173.26,173.6,173.14,173.3,13900.0,173.26,173.6,173.14,173.3,13900.0
2010-03-31 12:00:00,173.3,173.56,173.25,173.25,17000.0,173.3,173.56,173.25,173.25,17000.0
2010-03-31 12:30:00,173.25,173.51,173.12,173.43,26600.0,173.25,173.51,173.12,173.43,26600.0
2010-03-31 13:00:00,173.45,173.53,173.25,173.47,6700.0,173.45,173.53,173.25,173.47,6700.0
2010-03-31 13:30:00,173.44,173.78,173.31,173.72,8600.0,173.44,173.78,173.31,173.72,8600.0
2010-03-31 14:00:00,173.76,173.76,173.47,173.58,6100.0,173.76,173.76,173.47,173.58,6100.0
2010-03-31 14:30:00,173.54,173.54,173.21,173.39,15700.0,173.54,173.54,173.21,173.39,15700.0
2010-03-31 15:00:00,173.44,173.48,173.15,173.44,21100.0,173.44,173.48,173.15,173.44,21100.0
2010-03-31 15:30:00,173.43,173.5,173.1,173.11,70800.0,173.43,173.5,173.1,173.11,70800.0
2010-04-01 09:30:00,173.82,175.2,173.82,175.14,37500.0,173.82,175.2,173.82,175.14,37500.0
2010-04-01 10:00:00,175.14,175.33,174.88,175.04,29100.0,175.14,175.33,174.88,175.04,29100.0
2010-04-01 10:30:00,175.02,175.08,174.75,174.88,18500.0,175.02,175.08,174.75,174.88,18500.0
2010-04-01 11:00:00,174.93,175.02,174.73,174.8,17600.0,174.93,175.02,174.73,174.8,17600.0
2010-04-01 11:30:00,174.8,175.18,174.8,175.15,17000.0,174.8,175.18,174.8,175.15,17000.0
2010-04-01 12:00:00,175.14,175.22,174.98,174.99,13800.0,175.14,175.22,174.98,174.99,13800.0
2010-04-01 12:30:00,174.99,175.03,174.88,174.89,15500.0,174.99,175.03,174.88,174.89,15500.0
2010-04-01 13:00:00,174.89,174.91,174.65,174.83,13300.0,174.89,174.91,174.65,174.83,13300.0
2010-04-01 13:30:00,174.83,175.01,174.48,174.63,16800.0,174.83,175.01,174.48,174.63,16800.0
2010-04-01 14:00:00,174.56,174.72,174.37,174.53,13500.0,174.56,174.72,174.37,174.53,13500.0
2010-04-01 14:30:00,174.54,174.57,173.92,174.35,19200.0,174.54,174.57,173.92,174.35,19200.0
2010-04-01 15:00:00,174.35,174.53,174.19,174.35,26700.0,174.35,174.53,174.19,174.35,26700.0
2010-04-01 15:30:00,174.35,174.88,174.35,174.88,37300.0,174.35,174.88,174.35,174.88,37300.0
2010-04-05 09:30:00,174.59,174.83,173.9,174.41,36400.0,174.59,174.83,173.9,174.41,36400.0
2010-04-05 10:00:00,174.48,174.99,174.34,174.68,40700.0,174.48,174.99,174.34,174.68,40700.0
2010-04-05 10:30:00,174.69,174.73,174.4,174.47,18500.0,174.69,174.73,174.4,174.47,18500.0
2010-04-05 11:00:00,174.41,174.41,174.2,174.2,12900.0,174.41,174.41,174.2,174.2,12900.0
2010-04-05 11:30:00,174.2,174.25,173.7,173.75,22700.0,174.2,174.25,173.7,173.75,22700.0
2010-04-05 12:00:00,173.76,173.83,173.5,173.6,28700.0,173.76,173.83,173.5,173.6,28700.0
2010-04-05 12:30:00,173.53,173.54,173.25,173.25,19700.0,173.53,173.54,173.25,173.25,19700.0
2010-04-05 13:00:00,173.2,173.32,172.94,172.94,23200.0,173.2,173.32,172.94,172.94,23200.0
2010-04-05 13:30:00,172.98,173.3,172.9,173.28,22000.0,172.98,173.3,172.9,173.28,22000.0
2010-04-05 14:00:00,173.33,173.61,173.19,173.48,26700.0,173.33,173.61,173.19,173.48,26700.0
2010-04-05 14:30:00,173.47,173.79,173.26,173.27,24300.0,173.47,173.79,173.26,173.27,24300.0
2010-04-05 15:00:00,173.26,173.76,173.26,173.69,34300.0,173.26,173.76,173.26,173.69,34300.0
2010-04-05 15:30:00,173.67,173.67,173.25,173.45,57400.0,173.67,173.67,173.25,173.45,57400.0
2010-04-06 09:30:00,173.51,174.07,173.19,173.52,26500.0,173.51,174.07,173.19,173.52,26500.0
2010-04-06 10:00:00,173.48,173.93,173.11,173.11,23400.0,173.48,173.93,173.11,173.11,23400.0
2010-04-06 10:30:00,173.17,173.23,172.75,172.75,16900.0,173.17,173.23,172.75,172.75,16900.0
2010-04-06 11:00:00,172.75,172.82,172.6,172.67,16000.0,172.75,172.82,172.6,172.67,16000.0
2010-04-06 11:30:00,172.66,172.89,172.59,172.86,13500.0,172.66,172.89,172.59,172.86,13500.0
2010-04-06 12:00:00,172.83,173.07,172.82,172.99,12700.0,172.83,173.07,172.82,172.99,12700.0
2010-04-06 12:30:00,173.01,173.2,172.91,173.13,9800.0,173.01,173.2,172.91,173.13,9800.0
2010-04-06 13:00:00,173.18,173.2,173.0,173.16,8500.0,173.18,173.2,173.0,173.16,8500.0
2010-04-06 13:30:00,173.16,173.16,172.95,172.95,10200.0,173.16,173.16,172.95,172.95,10200.0
2010-04-06 14:00:00,172.99,173.57,172.99,173.45,26300.0,172.99,173.57,172.99,173.45,26300.0
2010-04-06 14:30:00,173.48,173.5,173.23,173.4,20100.0,173.48,173.5,173.23,173.4,20100.0
2010-04-06 15:00:00,173.43,173.73,173.43,173.73,23700.0,173.43,173.73,173.43,173.73,23700.0
2010-04-06 15:30:00,173.73,174.14,173.72,173.95,60700.0,173.73,174.14,173.72,173.95,60700.0
2010-04-07 09:30:00,173.7,176.38,172.62,176.23,61300.0,173.7,176.38,172.62,176.23,61300.0
2010-04-07 10:00:00,176.26,176.32,175.74,175.74,26800.0,176.26,176.32,175.74,175.74,26800.0
2010-04-07 10:30:00,175.73,175.93,175.33,175.61,20300.0,175.73,175.93,175.33,175.61,20300.0
2010-04-07 11:00:00,175.68,176.0,175.6,175.6,15100.0,175.68,176.0,175.6,175.6,15100.0
2010-04-07 11:30:00,175.68,175.91,175.59,175.86,9700.0,175.68,175.91,175.59,175.86,9700.0
2010-04-07 12:00:00,175.87,175.88,175.68,175.81,8900.0,175.87,175.88,175.68,175.81,8900.0
2010-04-07 12:30:00,175.84,175.91,175.69,175.8,7500.0,175.84,175.91,175.69,175.8,7500.0
2010-04-07 13:00:00,175.86,176.43,175.86,176.34,16800.0,175.86,176.43,175.86,176.34,16800.0
2010-04-07 13:30:00,176.43,176.63,176.05,176.53,21300.0,176.43,176.63,176.05,176.53,21300.0
2010-04-07 14:00:00,176.45,176.58,176.3,176.46,25800.0,176.45,176.58,176.3,176.46,25800.0
2010-04-07 14:30:00,176.58,176.58,176.13,176.24,17700.0,176.58,176.58,176.13,176.24,17700.0
2010-04-07 15:00:00,176.32,176.32,175.48,175.48,42200.0,176.32,176.32,175.48,175.48,42200.0
2010-04-07 15:30:00,175.47,176.24,175.37,176.02,92400.0,175.47,176.24,175.37,176.02,92400.0
2010-04-08 09:30:00,175.44,176.09,174.4,174.71,40800.0,175.44,176.09,174.4,174.71,40800.0
2010-04-08 10:00:00,174.78,175.01,174.5,174.64,21600.0,174.78,175.01,174.5,174.64,21600.0
2010-04-08 10:30:00,174.78,175.01,174.47,174.96,35600.0,174.78,175.01,174.47,174.96,35600.0
2010-04-08 11:00:00,174.86,174.98,174.73,174.8,11400.0,174.86,174.98,174.73,174.8,11400.0
2010-04-08 11:30:00,174.81,174.91,174.72,174.77,20000.0,174.81,174.91,174.72,174.77,20000.0
2010-04-08 12:00:00,174.75,174.79,174.23,174.31,20100.0,174.75,174.79,174.23,174.31,20100.0
2010-04-08 12:30:00,174.21,174.49,174.17,174.47,25700.0,174.21,174.49,174.17,174.47,25700.0
2010-04-08 13:00:00,174.48,174.96,174.47,174.86,8800.0,174.48,174.96,174.47,174.86,8800.0
2010-04-08 13:30:00,174.86,174.91,174.4,174.4,12800.0,174.86,174.91,174.4,174.4,12800.0
2010-04-08 14:00:00,174.43,174.7,174.4,174.61,9900.0,174.43,174.7,174.4,174.61,9900.0
2010-04-08 14:30:00,174.65,175.17,174.6,175.14,21500.0,174.65,175.17,174.6,175.14,21500.0
2010-04-08 15:00:00,175.16,175.23,174.61,174.66,38000.0,175.16,175.23,174.61,174.66,38000.0
2010-04-08 15:30:00,174.61,175.26,174.61,175.13,69300.0,174.61,175.26,174.61,175.13,69300.0
2010-04-09 09:30:00,175.33,175.4,174.22,174.62,30300.0,175.33,175.4,174.22,174.62,30300.0
2010-04-09 10:00:00,174.66,174.81,174.26,174.26,20300.0,174.66,174.81,174.26,174.26,20300.0
2010-04-09 10:30:00,174.36,174.41,174.2,174.34,11900.0,174.36,174.41,174.2,174.34,11900.0
2010-04-09 11:00:00,174.36,175.24,174.36,175.19,32800.0,174.36,175.24,174.36,175.19,32800.0
2010-04-09 11:30:00,175.19,175.35,175.12,175.2,10400.0,175.19,175.35,175.12,175.2,10400.0
2010-04-09 12:00:00,175.27,175.6,175.27,175.49,9200.0,175.27,175.6,175.27,175.49,9200.0
2010-04-09 12:30:00,175.37,175.53,175.14,175.18,5400.0,175.37,175.53,175.14,175.18,5400.0
2010-04-09 13:00:00,175.18,175.2,174.85,174.85,7400.0,175.18,175.2,174.85,174.85,7400.0
2010-04-09 13:30:00,174.85,175.01,174.83,174.91,5700.0,174.85,175.01,174.83,174.91,5700.0
2010-04-09 14:00:00,174.93,175.15,174.85,175.13,7800.0,174.93,175.15,174.85,175.13,7800.0
2010-04-09 14:30:00,175.13,175.13,174.95,175.01,21800.0,175.13,175.13,174.95,175.01,21800.0
2010-04-09 15:00:00,175.03,175.25,174.84,174.99,41500.0,175.03,175.25,174.84,174.99,41500.0
2010-04-09 15:30:00,175.05,175.43,174.99,175.41,18000.0,175.05,175.43,174.99,175.41,18000.0
2010-04-12 09:30:00,175.36,176.1,174.83,175.2,12500.0,175.36,176.1,174.83,175.2,12500.0
2010-04-12 10:00:00,175.08,175.35,174.94,175.09,12400.0,175.08,175.35,174.94,175.09,12400.0
2010-04-12 10:30:00,175.13,175.34,175.03,175.03,10300.0,175.13,175.34,175.03,175.03,10300.0
2010-04-12 11:00:00,175.1,175.25,174.85,175.0,9600.0,175.1,175.25,174.85,175.0,9600.0
2010-04-12 11:30:00,175.0,175.22,175.0,175.09,19700.0,175.0,175.22,175.0,175.09,19700.0
2010-04-12 12:00:00,175.09,175.14,174.97,175.0,7600.0,175.09,175.14,174.97,175.0,7600.0
2010-04-12 12:30:00,175.05,175.11,174.96,175.03,14600.0,175.05,175.11,174.96,175.03,14600.0
2010-04-12 13:00:00,175.03,175.2,174.99,174.99,9200.0,175.03,175.2,174.99,174.99,9200.0
2010-04-12 13:30:00,175.0,175.22,174.99,175.01,13900.0,175.0,175.22,174.99,175.01,13900.0
2010-04-12 14:00:00,175.04,175.14,174.93,175.08,19300.0,175.04,175.14,174.93,175.08,19300.0
2010-04-12 14:30:00,175.07,175.38,174.98,175.29,20400.0,175.07,175.38,174.98,175.29,20400.0
2010-04-12 15:00:00,175.29,175.35,174.99,175.19,12300.0,175.29,175.35,174.99,175.19,12300.0
2010-04-12 15:30:00,175.19,175.45,175.02,175.33,41000.0,175.19,175.45,175.02,175.33,41000.0
2010-04-13 09:30:00,175.24,176.06,175.23,175.53,12300.0,175.24,176.06,175.23,175.53,12300.0
2010-04-13 10:00:00,175.42,175.75,175.1,175.27,13400.0,175.42,175.75,175.1,175.27,13400.0
2010-04-13 10:30:00,175.24,175.48,174.91,175.47,8300.0,175.24,175.48,174.91,175.47,8300.0
2010-04-13 11:00:00,175.52,175.69,174.99,175.02,9300.0,175.52,175.69,174.99,175.02,9300.0
2010-04-13 11:30:00,175.05,175.14,174.68,174.7,19300.0,175.05,175.14,174.68,174.7,19300.0
2010-04-13 12:00:00,174.7,175.11,174.69,175.08,13200.0,174.7,175.11,174.69,175.08,13200.0
2010-04-13 12:30:00,175.15,175.23,174.79,175.04,15800.0,175.15,175.23,174.79,175.04,15800.0
2010-04-13 13:00:00,175.0,175.07,174.93,174.99,10500.0,175.0,175.07,174.93,174.99,10500.0
2010-04-13 13:30:00,174.96,175.07,174.89,175.0,19300.0,174.96,175.07,174.89,175.0,19300.0
2010-04-13 14:00:00,175.0,175.27,174.86,175.06,14900.0,175.0,175.27,174.86,175.06,14900.0
2010-04-13 14:30:00,175.04,175.27,174.99,175.17,11800.0,175.04,175.27,174.99,175.17,11800.0
2010-04-13 15:00:00,175.09,175.85,175.09,175.59,16500.0,175.09,175.85,175.09,175.59,16500.0
2010-04-13 15:30:00,175.59,175.66,175.44,175.46,44000.0,175.59,175.66,175.44,175.46,44000.0
2010-04-14 09:30:00,176.44,176.67,175.62,176.33,29800.0,176.44,176.67,175.62,176.33,29800.0
2010-04-14 10:00:00,176.32,176.79,176.15,176.46,26400.0,176.32,176.79,176.15,176.46,26400.0
2010-04-14 10:30:00,176.52,176.85,176.38,176.85,19800.0,176.52,176.85,176.38,176.85,19800.0
2010-04-14 11:00:00,176.88,177.16,176.79,176.99,25900.0,176.88,177.16,176.79,176.99,25900.0
2010-04-14 11:30:00,176.96,177.38,176.95,177.36,12900.0,176.96,177.38,176.95,177.36,12900.0
2010-04-14 12:00:00,177.34,177.61,177.15,177.61,17300.0,177.34,177.61,177.15,177.61,17300.0
2010-04-14 12:30:00,177.6,177.9,177.51,177.79,15900.0,177.6,177.9,177.51,177.79,15900.0
2010-04-14 13:00:00,177.72,178.02,177.71,178.02,9500.0,177.72,178.02,177.71,178.02,9500.0
2010-04-14 13:30:00,178.02,178.06,177.87,177.9,11700.0,178.02,178.06,177.87,177.9,11700.0
2010-04-14 14:00:00,177.9,178.54,177.9,178.49,16800.0,177.9,178.54,177.9,178.49,16800.0
2010-04-14 14:30:00,178.53,178.66,178.35,178.59,20500.0,178.53,178.66,178.35,178.59,20500.0
2010-04-14 15:00:00,178.6,179.04,178.59,179.02,34100.0,178.6,179.04,178.59,179.02,34100.0
2010-04-14 15:30:00,179.07,180.2,179.07,179.83,134900.0,179.07,180.2,179.07,179.83,134900.0
2010-04-15 09:30:00,179.64,179.87,179.08,179.8,30800.0,179.64,179.87,179.08,179.8,30800.0
2010-04-15 10:00:00,179.86,180.05,179.15,179.15,27900.0,179.86,180.05,179.15,179.15,27900.0
2010-04-15 10:30:00,179.14,180.53,179.02,180.5,54600.0,179.14,180.53,179.02,180.5,54600.0
2010-04-15 11:00:00,180.4,180.78,179.79,179.85,18500.0,180.4,180.78,179.79,179.85,18500.0
2010-04-15 11:30:00,179.88,180.22,179.75,179.9,12200.0,179.88,180.22,179.75,179.9,12200.0
2010-04-15 12:00:00,179.9,179.96,179.56,179.96,8200.0,179.9,179.96,179.56,179.96,8200.0
2010-04-15 12:30:00,179.96,179.99,179.5,179.73,11000.0,179.96,179.99,179.5,179.73,11000.0
2010-04-15 13:00:00,179.75,180.13,179.7,180.1,21700.0,179.75,180.13,179.7,180.1,21700.0
2010-04-15 13:30:00,180.1,180.58,180.06,180.42,9500.0,180.1,180.58,180.06,180.42,9500.0
2010-04-15 14:00:00,180.36,180.85,180.36,180.75,14500.0,180.36,180.85,180.36,180.75,14500.0
2010-04-15 14:30:00,180.77,180.96,180.36,180.95,25300.0,180.77,180.96,180.36,180.95,25300.0
2010-04-15 15:00:00,180.95,181.02,180.63,180.81,18600.0,180.95,181.02,180.63,180.81,18600.0
2010-04-15 15:30:00,180.69,181.25,180.47,181.24,84800.0,180.69,181.25,180.47,181.24,84800.0
2010-04-16 09:30:00,181.01,181.5,180.5,180.66,40400.0,181.01,181.5,180.5,180.66,40400.0
2010-04-16 10:00:00,180.66,180.86,180.45,180.71,51800.0,180.66,180.86,180.45,180.71,51800.0
2010-04-16 10:30:00,180.71,180.95,180.35,180.69,41900.0,180.71,180.95,180.35,180.69,41900.0
2010-04-16 11:00:00,180.69,180.81,179.54,180.01,71500.0,180.69,180.81,179.54,180.01,71500.0
2010-04-16 11:30:00,180.0,180.04,179.75,179.98,29700.0,180.0,180.04,179.75,179.98,29700.0
2010-04-16 12:00:00,179.9,180.33,179.87,180.14,22100.0,179.9,180.33,179.87,180.14,22100.0
2010-04-16 12:30:00,180.15,180.58,180.09,180.23,39400.0,180.15,180.58,180.09,180.23,39400.0
2010-04-16 13:00:00,180.28,180.38,179.8,179.9,27000.0,180.28,180.38,179.8,179.9,27000.0
2010-04-16 13:30:00,179.92,180.01,179.81,180.0,21300.0,179.92,180.01,179.81,180.0,21300.0
2010-04-16 14:00:00,179.96,180.4,179.96,180.4,24700.0,179.96,180.4,179.96,180.4,24700.0
2010-04-16 14:30:00,180.45,180.7,180.36,180.62,19300.0,180.45,180.7,180.36,180.62,19300.0
2010-04-16 15:00:00,180.55,180.62,180.05,180.15,38600.0,180.55,180.62,180.05,180.15,38600.0
2010-04-16 15:30:00,180.11,180.53,179.99,180.19,65700.0,180.11,180.53,179.99,180.19,65700.0
2010-04-19 09:30:00,180.15,180.24,179.3,180.12,23200.0,180.15,180.24,179.3,180.12,23200.0
2010-04-19 10:00:00,180.18,180.73,179.45,179.46,30700.0,180.18,180.73,179.45,179.46,30700.0
2010-04-19 10:30:00,179.51,180.03,179.28,180.03,21900.0,179.51,180.03,179.28,180.03,21900.0
2010-04-19 11:00:00,179.92,179.99,179.47,179.65,20900.0,179.92,179.99,179.47,179.65,20900.0
2010-04-19 11:30:00,179.67,179.76,178.16,178.16,19600.0,179.67,179.76,178.16,178.16,19600.0
2010-04-19 12:00:00,178.15,178.3,177.67,178.18,26200.0,178.15,178.3,177.67,178.18,26200.0
2010-04-19 12:30:00,178.18,178.58,177.67,178.38,18400.0,178.18,178.58,177.67,178.38,18400.0
2010-04-19 13:00:00,178.43,178.71,178.04,178.65,22200.0,178.43,178.71,178.04,178.65,22200.0
2010-04-19 13:30:00,178.7,178.82,178.58,178.59,14100.0,178.7,178.82,178.58,178.59,14100.0
2010-04-19 14:00:00,178.59,179.68,178.58,179.48,16800.0,178.59,179.68,178.58,179.48,16800.0
2010-04-19 14:30:00,179.4,179.46,178.7,179.32,23500.0,179.4,179.46,178.7,179.32,23500.0
2010-04-19 15:00:00,179.42,179.76,179.28,179.68,35300.0,179.42,179.76,179.28,179.68,35300.0
2010-04-19 15:30:00,179.65,179.98,179.37,179.98,46700.0,179.65,179.98,179.37,179.98,46700.0
2010-04-20 09:30:00,180.17,180.99,179.54,180.17,19400.0,180.17,180.99,179.54,180.17,19400.0
2010-04-20 10:00:00,180.09,180.09,179.2,179.49,10200.0,180.09,180.09,179.2,179.49,10200.0
2010-04-20 10:30:00,179.49,180.08,179.49,179.97,12300.0,179.49,180.08,179.49,179.97,12300.0
2010-04-20 11:00:00,179.91,180.31,179.91,180.04,7500.0,179.91,180.31,179.91,180.04,7500.0
2010-04-20 11:30:00,180.04,180.05,179.65,179.9,8300.0,180.04,180.05,179.65,179.9,8300.0
2010-04-20 12:00:00,179.99,180.12,179.64,179.71,14400.0,179.99,180.12,179.64,179.71,14400.0
2010-04-20 12:30:00,179.71,179.95,179.62,179.83,8400.0,179.71,179.95,179.62,179.83,8400.0
2010-04-20 13:00:00,179.98,179.98,179.66,179.68,11800.0,179.98,179.98,179.66,179.68,11800.0
2010-04-20 13:30:00,179.68,179.92,179.64,179.64,10600.0,179.68,179.92,179.64,179.64,10600.0
2010-04-20 14:00:00,179.64,179.74,179.61,179.71,18900.0,179.64,179.74,179.61,179.71,18900.0
2010-04-20 14:30:00,179.71,179.71,179.22,179.54,30000.0,179.71,179.71,179.22,179.54,30000.0
2010-04-20 15:00:00,179.46,179.69,179.41,179.45,23400.0,179.46,179.69,179.41,179.45,23400.0
2010-04-20 15:30:00,179.46,179.76,179.35,179.74,48700.0,179.46,179.76,179.35,179.74,48700.0
2010-04-21 09:30:00,179.99,180.74,179.54,180.1,10200.0,179.99,180.74,179.54,180.1,10200.0
2010-04-21 10:00:00,180.17,180.17,179.53,179.53,9900.0,180.17,180.17,179.53,179.53,9900.0
2010-04-21 10:30:00,179.51,179.95,179.15,179.8,14200.0,179.51,179.95,179.15,179.8,14200.0
2010-04-21 11:00:00,179.77,180.0,179.44,179.75,24900.0,179.77,180.0,179.44,179.75,24900.0
2010-04-21 11:30:00,179.84,179.84,179.08,179.37,10400.0,179.84,179.84,179.08,179.37,10400.0
2010-04-21 12:00:00,179.2,179.39,179.15,179.28,14900.0,179.2,179.39,179.15,179.28,14900.0
2010-04-21 12:30:00,179.28,179.82,179.28,179.58,12000.0,179.28,179.82,179.28,179.58,12000.0
2010-04-21 13:00:00,179.56,180.0,179.49,179.94,11100.0,179.56,180.0,179.49,179.94,11100.0
2010-04-21 13:30:00,179.93,181.32,179.93,181.31,18200.0,179.93,181.32,179.93,181.31,18200.0
2010-04-21 14:00:00,181.28,181.28,179.99,180.05,13700.0,181.28,181.28,179.99,180.05,13700.0
2010-04-21 14:30:00,180.12,180.52,179.96,180.47,23400.0,180.12,180.52,179.96,180.47,23400.0
2010-04-21 15:00:00,180.53,180.99,180.42,180.49,26200.0,180.53,180.99,180.42,180.49,26200.0
2010-04-21 15:30:00,180.52,181.15,180.52,181.01,47500.0,180.52,181.15,180.52,181.01,47500.0
2010-04-22 09:30:00,180.05,181.49,180.05,180.93,24600.0,180.05,181.49,180.05,180.93,24600.0
2010-04-22 10:00:00,181.09,182.05,180.93,182.01,41900.0,181.09,182.05,180.93,182.01,41900.0
2010-04-22 10:30:00,181.99,183.27,181.68,181.75,40500.0,181.99,183.27,181.68,181.75,40500.0
2010-04-22 11:00:00,181.75,181.82,180.82,180.91,53500.0,181.75,181.82,180.82,180.91,53500.0
2010-04-22 11:30:00,181.0,181.13,180.6,180.69,24200.0,181.0,181.13,180.6,180.69,24200.0
2010-04-22 12:00:00,180.74,181.24,180.74,181.07,10400.0,180.74,181.24,180.74,181.07,10400.0
2010-04-22 12:30:00,181.03,181.03,180.49,180.49,9800.0,181.03,181.03,180.49,180.49,9800.0
2010-04-22 13:00:00,180.48,181.19,180.45,181.09,15200.0,180.48,181.19,180.45,181.09,15200.0
2010-04-22 13:30:00,181.08,181.73,180.89,181.73,31100.0,181.08,181.73,180.89,181.73,31100.0
2010-04-22 14:00:00,181.73,181.99,181.43,181.94,22500.0,181.73,181.99,181.43,181.94,22500.0
2010-04-22 14:30:00,181.99,182.12,181.45,181.67,19100.0,181.99,182.12,181.45,181.67,19100.0
2010-04-22 15:00:00,181.63,182.83,181.63,182.76,36800.0,181.63,182.83,181.63,182.76,36800.0
2010-04-22 15:30:00,182.73,182.78,182.15,182.29,49800.0,182.73,182.78,182.15,182.29,49800.0
2010-04-23 09:30:00,182.05,182.88,181.75,182.74,19900.0,182.05,182.88,181.75,182.74,19900.0
2010-04-23 10:00:00,182.83,183.05,182.44,182.9,27400.0,182.83,183.05,182.44,182.9,27400.0
2010-04-23 10:30:00,182.85,182.85,182.01,182.27,18800.0,182.85,182.85,182.01,182.27,18800.0
2010-04-23 11:00:00,182.19,182.69,182.04,182.13,9700.0,182.19,182.69,182.04,182.13,9700.0
2010-04-23 11:30:00,182.14,182.24,181.93,182.16,6400.0,182.14,182.24,181.93,182.16,6400.0
2010-04-23 12:00:00,182.19,182.19,181.82,181.82,5400.0,182.19,182.19,181.82,181.82,5400.0
2010-04-23 12:30:00,181.92,182.01,181.67,182.01,4300.0,181.92,182.01,181.67,182.01,4300.0
2010-04-23 13:00:00,182.05,182.6,181.98,182.6,15300.0,182.05,182.6,181.98,182.6,15300.0
2010-04-23 13:30:00,182.54,183.01,182.44,182.95,10400.0,182.54,183.01,182.44,182.95,10400.0
2010-04-23 14:00:00,182.95,182.96,182.6,182.75,10400.0,182.95,182.96,182.6,182.75,10400.0
2010-04-23 14:30:00,182.69,183.07,182.58,182.98,12700.0,182.69,183.07,182.58,182.98,12700.0
2010-04-23 15:00:00,183.0,183.37,182.94,183.32,29400.0,183.0,183.37,182.94,183.32,29400.0
2010-04-23 15:30:00,183.38,184.07,183.26,183.92,48200.0,183.38,184.07,183.26,183.92,48200.0
2010-04-26 09:30:00,184.98,185.0,183.54,184.23,12600.0,184.98,185.0,183.54,184.23,12600.0
2010-04-26 10:00:00,184.24,184.57,184.06,184.57,15800.0,184.24,184.57,184.06,184.57,15800.0
2010-04-26 10:30:00,184.51,184.73,183.66,183.68,14300.0,184.51,184.73,183.66,183.68,14300.0
2010-04-26 11:00:00,183.68,184.25,183.67,184.15,9600.0,183.68,184.25,183.67,184.15,9600.0
2010-04-26 11:30:00,184.19,184.19,183.61,183.64,8800.0,184.19,184.19,183.61,183.64,8800.0
2010-04-26 12:00:00,183.75,183.85,183.7,183.83,8000.0,183.75,183.85,183.7,183.83,8000.0
2010-04-26 12:30:00,183.87,184.63,183.87,184.59,15400.0,183.87,184.63,183.87,184.59,15400.0
2010-04-26 13:00:00,184.74,184.89,184.62,184.87,5100.0,184.74,184.89,184.62,184.87,5100.0
2010-04-26 13:30:00,184.86,185.0,184.56,184.95,9500.0,184.86,185.0,184.56,184.95,9500.0
2010-04-26 14:00:00,184.97,185.47,184.85,185.35,22400.0,184.97,185.47,184.85,185.35,22400.0
2010-04-26 14:30:00,185.33,185.36,185.13,185.16,18200.0,185.33,185.36,185.13,185.16,18200.0
2010-04-26 15:00:00,185.1,185.36,184.92,185.15,27600.0,185.1,185.36,184.92,185.15,27600.0
2010-04-26 15:30:00,185.15,185.3,185.02,185.12,52300.0,185.15,185.3,185.02,185.12,52300.0
2010-04-27 09:30:00,185.19,185.99,184.59,184.7,30800.0,185.19,185.99,184.59,184.7,30800.0
2010-04-27 10:00:00,184.73,185.17,184.42,185.12,19300.0,184.73,185.17,184.42,185.12,19300.0
2010-04-27 10:30:00,185.12,185.92,185.12,185.59,21300.0,185.12,185.92,185.12,185.59,21300.0
2010-04-27 11:00:00,185.58,185.58,184.37,184.52,37200.0,185.58,185.58,184.37,184.52,37200.0
2010-04-27 11:30:00,184.2,184.58,183.67,183.93,33300.0,184.2,184.58,183.67,183.93,33300.0
2010-04-27 12:00:00,183.89,184.02,183.01,183.25,32400.0,183.89,184.02,183.01,183.25,32400.0
2010-04-27 12:30:00,183.27,183.65,183.22,183.61,11300.0,183.27,183.65,183.22,183.61,11300.0
2010-04-27 13:00:00,183.64,184.18,183.62,184.18,10800.0,183.64,184.18,183.62,184.18,10800.0
2010-04-27 13:30:00,184.32,184.32,183.98,184.0,4500.0,184.32,184.32,183.98,184.0,4500.0
2010-04-27 14:00:00,183.9,183.9,183.33,183.43,11200.0,183.9,183.9,183.33,183.43,11200.0
2010-04-27 14:30:00,183.42,183.46,182.9,183.05,15900.0,183.42,183.46,182.9,183.05,15900.0
2010-04-27 15:00:00,183.01,183.26,182.82,182.97,29300.0,183.01,183.26,182.82,182.97,29300.0
2010-04-27 15:30:00,182.95,182.95,181.82,182.08,59900.0,182.95,182.95,181.82,182.08,59900.0
2010-04-28 09:30:00,182.17,183.65,180.39,182.49,26600.0,182.17,183.65,180.39,182.49,26600.0
2010-04-28 10:00:00,182.37,182.64,181.55,181.56,31700.0,182.37,182.64,181.55,181.56,31700.0
2010-04-28 10:30:00,181.48,181.62,180.59,180.75,14400.0,181.48,181.62,180.59,180.75,14400.0
2010-04-28 11:00:00,180.61,180.89,180.16,180.48,32500.0,180.61,180.89,180.16,180.48,32500.0
2010-04-28 11:30:00,180.33,180.37,179.1,179.88,39700.0,180.33,180.37,179.1,179.88,39700.0
2010-04-28 12:00:00,179.76,180.66,179.57,180.45,13200.0,179.76,180.66,179.57,180.45,13200.0
2010-04-28 12:30:00,180.36,180.48,180.05,180.39,19700.0,180.36,180.48,180.05,180.39,19700.0
2010-04-28 13:00:00,180.44,180.66,180.19,180.19,9800.0,180.44,180.66,180.19,180.19,9800.0
2010-04-28 13:30:00,180.24,181.09,180.16,180.79,19000.0,180.24,181.09,180.16,180.79,19000.0
2010-04-28 14:00:00,180.76,181.0,180.23,180.64,22100.0,180.76,181.0,180.23,180.64,22100.0
2010-04-28 14:30:00,180.62,181.38,180.46,181.38,18700.0,180.62,181.38,180.46,181.38,18700.0
2010-04-28 15:00:00,181.38,181.38,180.5,180.76,33200.0,181.38,181.38,180.5,180.76,33200.0
2010-04-28 15:30:00,180.78,180.88,179.78,180.3,58600.0,180.78,180.88,179.78,180.3,58600.0
2010-04-29 09:30:00,181.1,185.0,181.1,184.7,48000.0,181.1,185.0,181.1,184.7,48000.0
2010-04-29 10:00:00,184.66,185.0,184.07,184.97,31000.0,184.66,185.0,184.07,184.97,31000.0
2010-04-29 10:30:00,184.98,187.13,184.98,186.69,55200.0,184.98,187.13,184.98,186.69,55200.0
2010-04-29 11:00:00,186.7,187.12,186.15,187.12,34700.0,186.7,187.12,186.15,187.12,34700.0
2010-04-29 11:30:00,187.15,187.16,186.41,186.52,16100.0,187.15,187.16,186.41,186.52,16100.0
2010-04-29 12:00:00,186.52,186.74,185.67,185.77,22600.0,186.52,186.74,185.67,185.77,22600.0
2010-04-29 12:30:00,185.85,186.18,185.8,186.06,16600.0,185.85,186.18,185.8,186.06,16600.0
2010-04-29 13:00:00,186.02,186.24,185.98,186.15,16500.0,186.02,186.24,185.98,186.15,16500.0
2010-04-29 13:30:00,186.13,186.18,185.83,186.17,19300.0,186.13,186.18,185.83,186.17,19300.0
2010-04-29 14:00:00,186.18,186.3,185.91,185.99,16000.0,186.18,186.3,185.91,185.99,16000.0
2010-04-29 14:30:00,185.95,186.09,185.62,185.95,14500.0,185.95,186.09,185.62,185.95,14500.0
2010-04-29 15:00:00,185.92,185.94,185.28,185.65,22200.0,185.92,185.94,185.28,185.65,22200.0
2010-04-29 15:30:00,185.72,186.07,185.51,185.74,59900.0,185.72,186.07,185.51,185.74,59900.0
2010-04-30 09:30:00,186.49,187.94,185.54,187.23,43500.0,186.49,187.94,185.54,187.23,43500.0
2010-04-30 10:00:00,187.17,187.27,185.5,185.85,46700.0,187.17,187.27,185.5,185.85,46700.0
2010-04-30 10:30:00,185.84,186.26,185.22,186.08,24900.0,185.84,186.26,185.22,186.08,24900.0
2010-04-30 11:00:00,186.08,186.25,185.1,185.56,23800.0,186.08,186.25,185.1,185.56,23800.0
2010-04-30 11:30:00,185.66,186.81,185.66,186.44,18200.0,185.66,186.81,185.66,186.44,18200.0
2010-04-30 12:00:00,186.43,186.6,184.8,184.95,16900.0,186.43,186.6,184.8,184.95,16900.0
2010-04-30 12:30:00,184.85,185.29,183.91,184.0,15500.0,184.85,185.29,183.91,184.0,15500.0
2010-04-30 13:00:00,184.1,184.64,183.61,184.35,16700.0,184.1,184.64,183.61,184.35,16700.0
2010-04-30 13:30:00,184.56,186.06,184.47,185.35,23400.0,184.56,186.06,184.47,185.35,23400.0
2010-04-30 14:00:00,185.27,186.37,184.99,186.29,25400.0,185.27,186.37,184.99,186.29,25400.0
2010-04-30 14:30:00,186.22,186.22,185.02,185.81,23200.0,186.22,186.22,185.02,185.81,23200.0
2010-04-30 15:00:00,185.61,185.73,184.94,185.29,42900.0,185.61,185.73,184.94,185.29,42900.0
2010-04-30 15:30:00,185.32,185.5,184.45,184.94,84200.0,185.32,185.5,184.45,184.94,84200.0
2010-05-03 09:30:00,184.47,186.27,183.86,184.59,30700.0,184.47,186.27,183.86,184.59,30700.0
2010-05-03 10:00:00,184.64,185.77,184.54,185.01,26700.0,184.64,185.77,184.54,185.01,26700.0
2010-05-03 10:30:00,184.96,185.79,184.88,185.35,28400.0,184.96,185.79,184.88,185.35,28400.0
2010-05-03 11:00:00,185.35,185.99,185.3,185.64,18300.0,185.35,185.99,185.3,185.64,18300.0
2010-05-03 11:30:00,185.66,185.9,185.56,185.65,12200.0,185.66,185.9,185.56,185.65,12200.0
2010-05-03 12:00:00,185.64,185.95,185.45,185.95,12100.0,185.64,185.95,185.45,185.95,12100.0
2010-05-03 12:30:00,185.95,186.1,185.85,186.04,16500.0,185.95,186.1,185.85,186.04,16500.0
2010-05-03 13:00:00,186.08,186.08,185.68,185.82,15000.0,186.08,186.08,185.68,185.82,15000.0
2010-05-03 13:30:00,185.77,186.29,185.76,186.25,27800.0,185.77,186.29,185.76,186.25,27800.0
2010-05-03 14:00:00,186.23,186.23,185.69,185.98,22300.0,186.23,186.23,185.69,185.98,22300.0
2010-05-03 14:30:00,186.03,186.26,185.84,186.07,29700.0,186.03,186.26,185.84,186.07,29700.0
2010-05-03 15:00:00,186.02,186.12,185.76,185.76,28300.0,186.02,186.12,185.76,185.76,28300.0
2010-05-03 15:30:00,185.79,186.29,185.79,186.24,69200.0,185.79,186.29,185.79,186.24,69200.0
2010-05-04 09:30:00,185.1,185.1,183.8,184.77,32600.0,185.1,185.1,183.8,184.77,32600.0
2010-05-04 10:00:00,184.89,184.89,183.17,183.17,24200.0,184.89,184.89,183.17,183.17,24200.0
2010-05-04 10:30:00,183.29,183.42,182.21,182.21,24200.0,183.29,183.42,182.21,182.21,24200.0
2010-05-04 11:00:00,182.21,182.91,181.58,182.69,17300.0,182.21,182.91,181.58,182.69,17300.0
2010-05-04 11:30:00,182.64,183.49,182.63,183.0,18700.0,182.64,183.49,182.63,183.0,18700.0
2010-05-04 12:00:00,182.99,182.99,182.16,182.33,16600.0,182.99,182.99,182.16,182.33,16600.0
2010-05-04 12:30:00,182.46,183.04,182.45,182.94,6200.0,182.46,183.04,182.45,182.94,6200.0
2010-05-04 13:00:00,182.87,183.24,182.82,183.02,9700.0,182.87,183.24,182.82,183.02,9700.0
2010-05-04 13:30:00,183.15,183.54,183.11,183.24,10700.0,183.15,183.54,183.11,183.24,10700.0
2010-05-04 14:00:00,183.27,183.5,183.0,183.22,9200.0,183.27,183.5,183.0,183.22,9200.0
2010-05-04 14:30:00,183.32,183.5,182.96,183.37,16100.0,183.32,183.5,182.96,183.37,16100.0
2010-05-04 15:00:00,183.34,183.77,183.27,183.45,23800.0,183.34,183.77,183.27,183.45,23800.0
2010-05-04 15:30:00,183.55,184.14,183.31,183.83,83300.0,183.55,184.14,183.31,183.83,83300.0
2010-05-05 09:30:00,183.0,184.5,182.91,183.81,27500.0,183.0,184.5,182.91,183.81,27500.0
2010-05-05 10:00:00,183.61,183.96,183.02,183.32,42900.0,183.61,183.96,183.02,183.32,42900.0
2010-05-05 10:30:00,183.13,184.31,182.91,183.84,43400.0,183.13,184.31,182.91,183.84,43400.0
2010-05-05 11:00:00,183.7,184.85,183.31,184.27,35700.0,183.7,184.85,183.31,184.27,35700.0
2010-05-05 11:30:00,184.28,185.15,184.28,184.89,21400.0,184.28,185.15,184.28,184.89,21400.0
2010-05-05 12:00:00,184.86,184.88,183.94,183.94,27200.0,184.86,184.88,183.94,183.94,27200.0
2010-05-05 12:30:00,184.03,184.47,183.69,184.38,34600.0,184.03,184.47,183.69,184.38,34600.0
2010-05-05 13:00:00,184.35,184.35,183.7,183.96,28200.0,184.35,184.35,183.7,183.96,28200.0
2010-05-05 13:30:00,183.99,184.1,183.72,183.77,15500.0,183.99,184.1,183.72,183.77,15500.0
2010-05-05 14:00:00,183.78,184.14,183.55,183.66,22000.0,183.78,184.14,183.55,183.66,22000.0
2010-05-05 14:30:00,183.62,183.62,182.7,183.12,30600.0,183.62,183.62,182.7,183.12,30600.0
2010-05-05 15:00:00,183.2,183.72,182.85,183.72,50200.0,183.2,183.72,182.85,183.72,50200.0
2010-05-05 15:30:00,183.67,183.67,182.94,183.07,73200.0,183.67,183.67,182.94,183.07,73200.0
2010-05-06 09:30:00,182.69,183.1,181.72,182.11,35700.0,182.69,183.1,181.72,182.11,35700.0
2010-05-06 10:00:00,182.31,182.56,181.68,181.68,25900.0,182.31,182.56,181.68,181.68,25900.0
2010-05-06 10:30:00,181.68,182.73,181.68,182.07,29600.0,181.68,182.73,181.68,182.07,29600.0
2010-05-06 11:00:00,182.1,182.14,181.23,181.7,28800.0,182.1,182.14,181.23,181.7,28800.0
2010-05-06 11:30:00,181.69,181.86,181.11,181.54,27600.0,181.69,181.86,181.11,181.54,27600.0
2010-05-06 12:00:00,181.48,181.99,181.06,181.06,38700.0,181.48,181.99,181.06,181.06,38700.0
2010-05-06 12:30:00,181.08,181.23,180.3,180.37,31800.0,181.08,181.23,180.3,180.37,31800.0
2010-05-06 13:00:00,180.36,180.49,179.41,179.61,33500.0,180.36,180.49,179.41,179.61,33500.0
2010-05-06 13:30:00,179.75,179.75,178.66,178.76,23200.0,179.75,179.75,178.66,178.76,23200.0
2010-05-06 14:00:00,178.88,179.18,176.53,177.17,56300.0,178.88,179.18,176.53,177.17,56300.0
2010-05-06 14:30:00,177.18,177.76,171.65,177.42,68300.0,177.18,177.76,171.65,177.42,68300.0
2010-05-06 15:00:00,177.11,179.04,175.88,177.1,82400.0,177.11,179.04,175.88,177.1,82400.0
2010-05-06 15:30:00,177.1,179.4,177.1,178.16,160200.0,177.1,179.4,177.1,178.16,160200.0
2010-05-07 09:30:00,178.81,180.01,176.8,177.07,46400.0,178.81,180.01,176.8,177.07,46400.0
2010-05-07 10:00:00,177.0,177.0,172.19,173.37,107300.0,177.0,177.0,172.19,173.37,107300.0
2010-05-07 10:30:00,173.21,176.99,173.21,176.72,54500.0,173.21,176.99,173.21,176.72,54500.0
2010-05-07 11:00:00,176.44,178.26,176.1,176.31,43000.0,176.44,178.26,176.1,176.31,43000.0
2010-05-07 11:30:00,176.33,177.95,175.64,177.7,28000.0,176.33,177.95,175.64,177.7,28000.0
2010-05-07 12:00:00,177.47,179.02,176.98,177.13,33600.0,177.47,179.02,176.98,177.13,33600.0
2010-05-07 12:30:00,177.13,177.38,176.48,176.79,28500.0,177.13,177.38,176.48,176.79,28500.0
2010-05-07 13:00:00,176.73,177.29,175.88,176.43,23900.0,176.73,177.29,175.88,176.43,23900.0
2010-05-07 13:30:00,176.36,177.81,176.28,177.26,19700.0,176.36,177.81,176.28,177.26,19700.0
2010-05-07 14:00:00,177.49,177.69,176.15,176.31,20000.0,177.49,177.69,176.15,176.31,20000.0
2010-05-07 14:30:00,176.35,177.34,176.19,176.73,15500.0,176.35,177.34,176.19,176.73,15500.0
2010-05-07 15:00:00,176.73,176.73,174.99,175.88,46500.0,176.73,176.73,174.99,175.88,46500.0
2010-05-07 15:30:00,175.89,176.31,175.09,175.87,83100.0,175.89,176.31,175.09,175.87,83100.0
2010-05-10 09:30:00,179.71,181.18,179.14,180.6,66200.0,179.71,181.18,179.14,180.6,66200.0
2010-05-10 10:00:00,180.6,181.85,180.53,180.93,73300.0,180.6,181.85,180.53,180.93,73300.0
2010-05-10 10:30:00,181.05,181.74,180.94,181.27,28500.0,181.05,181.74,180.94,181.27,28500.0
2010-05-10 11:00:00,181.22,181.81,181.13,181.66,18200.0,181.22,181.81,181.13,181.66,18200.0
2010-05-10 11:30:00,181.62,182.33,181.46,182.21,23100.0,181.62,182.33,181.46,182.21,23100.0
2010-05-10 12:00:00,182.25,182.25,181.57,181.66,19900.0,182.25,182.25,181.57,181.66,19900.0
2010-05-10 12:30:00,181.68,182.0,181.54,181.67,13800.0,181.68,182.0,181.54,181.67,13800.0
2010-05-10 13:00:00,181.7,181.88,181.37,181.66,50100.0,181.7,181.88,181.37,181.66,50100.0
2010-05-10 13:30:00,181.68,181.8,181.34,181.42,17300.0,181.68,181.8,181.34,181.42,17300.0
2010-05-10 14:00:00,181.4,182.19,181.08,181.85,20400.0,181.4,182.19,181.08,181.85,20400.0
2010-05-10 14:30:00,181.99,182.44,181.46,182.36,20900.0,181.99,182.44,181.46,182.36,20900.0
2010-05-10 15:00:00,182.35,182.44,181.9,182.34,41000.0,182.35,182.44,181.9,182.34,41000.0
2010-05-10 15:30:00,182.28,183.29,182.04,183.13,133800.0,182.28,183.29,182.04,183.13,133800.0
2010-05-11 09:30:00,182.23,183.81,182.11,183.05,48100.0,182.23,183.81,182.11,183.05,48100.0
2010-05-11 10:00:00,183.17,183.45,182.55,182.78,53600.0,183.17,183.45,182.55,182.78,53600.0
2010-05-11 10:30:00,182.76,183.05,182.38,182.69,33700.0,182.76,183.05,182.38,182.69,33700.0
2010-05-11 11:00:00,182.67,183.24,182.56,182.99,26400.0,182.67,183.24,182.56,182.99,26400.0
2010-05-11 11:30:00,183.01,183.73,182.75,183.09,29300.0,183.01,183.73,182.75,183.09,29300.0
2010-05-11 12:00:00,183.07,183.7,183.03,183.3,28600.0,183.07,183.7,183.03,183.3,28600.0
2010-05-11 12:30:00,183.29,183.72,183.2,183.63,16300.0,183.29,183.72,183.2,183.63,16300.0
2010-05-11 13:00:00,183.66,183.8,183.5,183.61,8600.0,183.66,183.8,183.5,183.61,8600.0
2010-05-11 13:30:00,183.64,184.08,183.54,184.0,35200.0,183.64,184.08,183.54,184.0,35200.0
2010-05-11 14:00:00,183.96,184.45,183.75,183.81,31000.0,183.96,184.45,183.75,183.81,31000.0
2010-05-11 14:30:00,183.73,184.44,183.35,183.98,63700.0,183.73,184.44,183.35,183.98,63700.0
2010-05-11 15:00:00,183.96,183.97,183.4,183.67,40600.0,183.96,183.97,183.4,183.67,40600.0
2010-05-11 15:30:00,183.71,184.18,183.44,183.8,89700.0,183.71,184.18,183.44,183.8,89700.0
2010-05-12 09:30:00,184.45,184.5,182.45,182.95,21200.0,184.45,184.5,182.45,182.95,21200.0
2010-05-12 10:00:00,182.98,183.52,182.82,183.51,30800.0,182.98,183.52,182.82,183.51,30800.0
2010-05-12 10:30:00,183.54,183.6,182.79,183.35,10300.0,183.54,183.6,182.79,183.35,10300.0
2010-05-12 11:00:00,183.38,184.03,183.34,183.34,13200.0,183.38,184.03,183.34,183.34,13200.0
2010-05-12 11:30:00,183.32,183.81,183.24,183.71,7600.0,183.32,183.81,183.24,183.71,7600.0
2010-05-12 12:00:00,183.73,184.17,183.6,184.03,6500.0,183.73,184.17,183.6,184.03,6500.0
2010-05-12 12:30:00,184.13,184.16,183.74,183.94,9500.0,184.13,184.16,183.74,183.94,9500.0
2010-05-12 13:00:00,183.87,184.27,183.71,184.25,32400.0,183.87,184.27,183.71,184.25,32400.0
2010-05-12 13:30:00,184.26,184.77,184.19,184.39,9000.0,184.26,184.77,184.19,184.39,9000.0
2010-05-12 14:00:00,184.37,184.67,184.29,184.48,13100.0,184.37,184.67,184.29,184.48,13100.0
2010-05-12 14:30:00,184.52,185.17,184.52,184.95,16600.0,184.52,185.17,184.52,184.95,16600.0
2010-05-12 15:00:00,184.9,185.17,184.82,185.01,33800.0,184.9,185.17,184.82,185.01,33800.0
2010-05-12 15:30:00,184.99,185.4,184.92,185.09,60000.0,184.99,185.4,184.92,185.09,60000.0
2010-05-13 09:30:00,185.39,185.39,184.29,184.49,11300.0,185.39,185.39,184.29,184.49,11300.0
2010-05-13 10:00:00,184.43,184.71,183.38,183.67,18700.0,184.43,184.71,183.38,183.67,18700.0
2010-05-13 10:30:00,183.78,184.0,183.4,183.49,23400.0,183.78,184.0,183.4,183.49,23400.0
2010-05-13 11:00:00,183.39,183.95,183.0,183.95,24600.0,183.39,183.95,183.0,183.95,24600.0
2010-05-13 11:30:00,183.8,183.87,183.13,183.39,10100.0,183.8,183.87,183.13,183.39,10100.0
2010-05-13 12:00:00,183.37,183.78,183.32,183.38,18200.0,183.37,183.78,183.32,183.38,18200.0
2010-05-13 12:30:00,183.43,184.06,183.43,183.98,10500.0,183.43,184.06,183.43,183.98,10500.0
2010-05-13 13:00:00,183.83,184.28,183.55,183.92,20600.0,183.83,184.28,183.55,183.92,20600.0
2010-05-13 13:30:00,183.9,184.13,183.0,183.05,20300.0,183.9,184.13,183.0,183.05,20300.0
2010-05-13 14:00:00,183.0,183.27,182.84,182.84,8100.0,183.0,183.27,182.84,182.84,8100.0
2010-05-13 14:30:00,182.81,182.93,181.96,182.14,14600.0,182.81,182.93,181.96,182.14,14600.0
2010-05-13 15:00:00,182.23,182.66,181.21,181.49,34200.0,182.23,182.66,181.21,181.49,34200.0
2010-05-13 15:30:00,181.47,181.88,180.6,180.95,88400.0,181.47,181.88,180.6,180.95,88400.0
2010-05-14 09:30:00,180.9,181.35,178.9,180.25,50100.0,180.9,181.35,178.9,180.25,50100.0
2010-05-14 10:00:00,180.19,182.18,180.02,181.52,53300.0,180.19,182.18,180.02,181.52,53300.0
2010-05-14 10:30:00,181.53,182.23,180.7,181.97,36700.0,181.53,182.23,180.7,181.97,36700.0
2010-05-14 11:00:00,181.95,181.95,180.69,180.69,32300.0,181.95,181.95,180.69,180.69,32300.0
2010-05-14 11:30:00,180.69,181.13,180.35,180.41,21900.0,180.69,181.13,180.35,180.41,21900.0
2010-05-14 12:00:00,180.4,181.2,179.82,180.89,21800.0,180.4,181.2,179.82,180.89,21800.0
2010-05-14 12:30:00,180.8,181.97,180.8,181.81,21900.0,180.8,181.97,180.8,181.81,21900.0
2010-05-14 13:00:00,181.77,182.23,181.33,181.34,19200.0,181.77,182.23,181.33,181.34,19200.0
2010-05-14 13:30:00,181.35,181.35,180.69,180.97,16800.0,181.35,181.35,180.69,180.97,16800.0
2010-05-14 14:00:00,180.75,180.9,179.79,179.88,33000.0,180.75,180.9,179.79,179.88,33000.0
2010-05-14 14:30:00,179.9,180.26,179.88,179.99,42500.0,179.9,180.26,179.88,179.99,42500.0
2010-05-14 15:00:00,179.99,180.29,179.42,179.81,43000.0,179.99,180.29,179.42,179.81,43000.0
2010-05-14 15:30:00,179.82,180.71,179.79,180.24,123800.0,179.82,180.71,179.79,180.24,123800.0
2010-05-17 09:30:00,180.9,181.09,178.6,179.01,44700.0,180.9,181.09,178.6,179.01,44700.0
2010-05-17 10:00:00,178.92,179.35,178.49,178.57,80100.0,178.92,179.35,178.49,178.57,80100.0
2010-05-17 10:30:00,178.71,181.16,178.51,180.78,70100.0,178.71,181.16,178.51,180.78,70100.0
2010-05-17 11:00:00,180.77,180.86,180.35,180.65,19500.0,180.77,180.86,180.35,180.65,19500.0
2010-05-17 11:30:00,180.63,181.16,180.5,180.89,31300.0,180.63,181.16,180.5,180.89,31300.0
2010-05-17 12:00:00,180.9,180.9,179.55,180.42,33500.0,180.9,180.9,179.55,180.42,33500.0
2010-05-17 12:30:00,180.45,181.18,180.36,181.0,26800.0,180.45,181.18,180.36,181.0,26800.0
2010-05-17 13:00:00,180.95,181.76,180.79,181.71,24900.0,180.95,181.76,180.79,181.71,24900.0
2010-05-17 13:30:00,181.6,182.08,181.32,181.76,14000.0,181.6,182.08,181.32,181.76,14000.0
2010-05-17 14:00:00,181.7,182.1,181.46,181.95,10400.0,181.7,182.1,181.46,181.95,10400.0
2010-05-17 14:30:00,182.03,182.89,181.78,182.89,27800.0,182.03,182.89,181.78,182.89,27800.0
2010-05-17 15:00:00,182.89,183.33,182.43,182.89,51600.0,182.89,183.33,182.43,182.89,51600.0
2010-05-17 15:30:00,182.91,184.1,182.91,183.59,150100.0,182.91,184.1,182.91,183.59,150100.0
2010-05-18 09:30:00,183.77,185.46,183.75,184.48,38700.0,183.77,185.46,183.75,184.48,38700.0
2010-05-18 10:00:00,184.33,184.78,183.64,183.64,37200.0,184.33,184.78,183.64,183.64,37200.0
2010-05-18 10:30:00,183.68,183.97,182.66,183.9,26700.0,183.68,183.97,182.66,183.9,26700.0
2010-05-18 11:00:00,183.99,184.63,183.77,184.33,14600.0,183.99,184.63,183.77,184.33,14600.0
2010-05-18 11:30:00,184.33,184.33,182.73,183.12,14400.0,184.33,184.33,182.73,183.12,14400.0
2010-05-18 12:00:00,183.17,183.28,182.58,183.05,20300.0,183.17,183.28,182.58,183.05,20300.0
2010-05-18 12:30:00,183.1,183.45,182.72,182.72,9100.0,183.1,183.45,182.72,182.72,9100.0
2010-05-18 13:00:00,182.71,182.93,182.02,182.64,18400.0,182.71,182.93,182.02,182.64,18400.0
2010-05-18 13:30:00,182.76,182.94,181.88,181.88,14400.0,182.76,182.94,181.88,181.88,14400.0
2010-05-18 14:00:00,181.88,182.5,181.53,181.95,19000.0,181.88,182.5,181.53,181.95,19000.0
2010-05-18 14:30:00,182.02,182.02,180.88,181.09,30100.0,182.02,182.02,180.88,181.09,30100.0
2010-05-18 15:00:00,181.0,181.78,180.62,180.66,41800.0,181.0,181.78,180.62,180.66,41800.0
2010-05-18 15:30:00,180.72,181.3,180.5,180.92,70800.0,180.72,181.3,180.5,180.92,70800.0
2010-05-19 09:30:00,180.0,182.37,179.63,181.38,15700.0,180.0,182.37,179.63,181.38,15700.0
2010-05-19 10:00:00,181.52,181.52,179.5,179.85,29600.0,181.52,181.52,179.5,179.85,29600.0
2010-05-19 10:30:00,179.94,181.71,179.8,181.71,30500.0,179.94,181.71,179.8,181.71,30500.0
2010-05-19 11:00:00,181.72,182.0,180.22,180.23,36800.0,181.72,182.0,180.22,180.23,36800.0
2010-05-19 11:30:00,180.33,180.84,179.99,180.64,16300.0,180.33,180.84,179.99,180.64,16300.0
2010-05-19 12:00:00,180.59,181.88,180.59,181.82,17100.0,180.59,181.88,180.59,181.82,17100.0
2010-05-19 12:30:00,181.81,181.93,181.28,181.83,26200.0,181.81,181.93,181.28,181.83,26200.0
2010-05-19 13:00:00,181.83,182.49,181.64,182.43,24200.0,181.83,182.49,181.64,182.43,24200.0
2010-05-19 13:30:00,182.33,183.93,182.24,183.57,38100.0,182.33,183.93,182.24,183.57,38100.0
2010-05-19 14:00:00,183.55,184.19,182.62,182.79,30300.0,183.55,184.19,182.62,182.79,30300.0
2010-05-19 14:30:00,182.86,183.32,182.46,182.95,26600.0,182.86,183.32,182.46,182.95,26600.0
2010-05-19 15:00:00,182.92,183.13,181.67,182.09,36700.0,182.92,183.13,181.67,182.09,36700.0
2010-05-19 15:30:00,182.18,182.45,181.77,181.88,102500.0,182.18,182.45,181.77,181.88,102500.0
2010-05-20 09:30:00,182.43,183.68,180.68,183.37,73000.0,182.43,183.68,180.68,183.37,73000.0
2010-05-20 10:00:00,183.65,184.0,181.4,181.96,77900.0,183.65,184.0,181.4,181.96,77900.0
2010-05-20 10:30:00,182.06,183.56,181.79,182.66,64600.0,182.06,183.56,181.79,182.66,64600.0
2010-05-20 11:00:00,182.59,182.98,181.7,182.12,48400.0,182.59,182.98,181.7,182.12,48400.0
2010-05-20 11:30:00,182.31,182.64,181.8,182.02,20300.0,182.31,182.64,181.8,182.02,20300.0
2010-05-20 12:00:00,181.96,182.3,181.07,181.19,37500.0,181.96,182.3,181.07,181.19,37500.0
2010-05-20 12:30:00,181.19,181.28,179.79,179.8,61100.0,181.19,181.28,179.79,179.8,61100.0
2010-05-20 13:00:00,179.8,181.65,179.6,181.37,51300.0,179.8,181.65,179.6,181.37,51300.0
2010-05-20 13:30:00,181.44,181.9,180.59,180.99,65200.0,181.44,181.9,180.59,180.99,65200.0
2010-05-20 14:00:00,181.04,181.98,180.36,181.51,98000.0,181.04,181.98,180.36,181.51,98000.0
2010-05-20 14:30:00,181.38,182.57,181.08,181.36,119400.0,181.38,182.57,181.08,181.36,119400.0
2010-05-20 15:00:00,181.59,182.68,181.43,182.11,69000.0,181.59,182.68,181.43,182.11,69000.0
2010-05-20 15:30:00,182.11,182.2,179.72,179.79,110700.0,182.11,182.2,179.72,179.79,110700.0
2010-05-21 09:30:00,177.66,183.85,177.66,183.41,105900.0,177.66,183.85,177.66,183.41,105900.0
2010-05-21 10:00:00,183.39,183.74,181.47,181.83,72600.0,183.39,183.74,181.47,181.83,72600.0
2010-05-21 10:30:00,181.66,182.61,181.36,182.42,54400.0,181.66,182.61,181.36,182.42,54400.0
2010-05-21 11:00:00,182.54,183.22,182.18,182.8,29400.0,182.54,183.22,182.18,182.8,29400.0
2010-05-21 11:30:00,182.53,183.97,182.53,183.48,38100.0,182.53,183.97,182.53,183.48,38100.0
2010-05-21 12:00:00,183.53,183.73,182.79,183.55,27700.0,183.53,183.73,182.79,183.55,27700.0
2010-05-21 12:30:00,183.56,183.59,182.15,182.38,18000.0,183.56,183.59,182.15,182.38,18000.0
2010-05-21 13:00:00,182.25,182.56,181.8,182.04,14900.0,182.25,182.56,181.8,182.04,14900.0
2010-05-21 13:30:00,182.1,182.7,181.99,182.4,33100.0,182.1,182.7,181.99,182.4,33100.0
2010-05-21 14:00:00,182.47,182.84,182.2,182.72,36100.0,182.47,182.84,182.2,182.72,36100.0
2010-05-21 14:30:00,182.8,183.13,181.86,182.37,34400.0,182.8,183.13,181.86,182.37,34400.0
2010-05-21 15:00:00,182.42,182.97,182.0,182.46,40300.0,182.42,182.97,182.0,182.46,40300.0
2010-05-21 15:30:00,182.45,183.51,182.0,183.35,132100.0,182.45,183.51,182.0,183.35,132100.0
2010-05-24 09:30:00,181.77,184.15,180.02,183.12,41500.0,181.77,184.15,180.02,183.12,41500.0
2010-05-24 10:00:00,183.16,184.3,182.18,184.19,41500.0,183.16,184.3,182.18,184.19,41500.0
2010-05-24 10:30:00,184.24,184.62,183.52,184.37,41700.0,184.24,184.62,183.52,184.37,41700.0
2010-05-24 11:00:00,184.31,184.84,184.17,184.68,31000.0,184.31,184.84,184.17,184.68,31000.0
2010-05-24 11:30:00,184.68,185.25,184.66,184.95,22100.0,184.68,185.25,184.66,184.95,22100.0
2010-05-24 12:00:00,184.91,186.13,184.86,186.13,44200.0,184.91,186.13,184.86,186.13,44200.0
2010-05-24 12:30:00,186.08,186.24,185.33,185.98,13200.0,186.08,186.24,185.33,185.98,13200.0
2010-05-24 13:00:00,185.99,186.1,185.08,185.67,27100.0,185.99,186.1,185.08,185.67,27100.0
2010-05-24 13:30:00,185.65,186.11,185.25,185.8,16400.0,185.65,186.11,185.25,185.8,16400.0
2010-05-24 14:00:00,185.9,186.01,185.35,185.92,20500.0,185.9,186.01,185.35,185.92,20500.0
2010-05-24 14:30:00,185.96,186.2,185.65,185.94,28600.0,185.96,186.2,185.65,185.94,28600.0
2010-05-24 15:00:00,185.91,185.91,184.97,185.24,48000.0,185.91,185.91,184.97,185.24,48000.0
2010-05-24 15:30:00,185.25,185.83,184.25,184.31,120500.0,185.25,185.83,184.25,184.31,120500.0
2010-05-25 09:30:00,188.41,191.98,185.19,191.46,505300.0,188.41,191.98,185.19,191.46,505300.0
2010-05-25 10:00:00,191.54,193.74,191.05,191.28,295600.0,191.54,193.74,191.05,191.28,295600.0
2010-05-25 10:30:00,191.3,191.57,189.5,190.66,192400.0,191.3,191.57,189.5,190.66,192400.0
2010-05-25 11:00:00,190.65,192.92,190.55,191.02,169700.0,190.65,192.92,190.55,191.02,169700.0
2010-05-25 11:30:00,190.88,192.21,190.66,192.05,50700.0,190.88,192.21,190.66,192.05,50700.0
2010-05-25 12:00:00,192.07,192.77,191.68,192.16,71200.0,192.07,192.77,191.68,192.16,71200.0
2010-05-25 12:30:00,192.07,192.07,191.02,191.67,35000.0,192.07,192.07,191.02,191.67,35000.0
2010-05-25 13:00:00,191.63,192.47,191.05,192.43,79200.0,191.63,192.47,191.05,192.43,79200.0
2010-05-25 13:30:00,192.49,192.74,191.48,192.52,69700.0,192.49,192.74,191.48,192.52,69700.0
2010-05-25 14:00:00,192.47,194.73,192.27,194.25,102300.0,192.47,194.73,192.27,194.25,102300.0
2010-05-25 14:30:00,194.15,194.91,193.79,194.35,126400.0,194.15,194.91,193.79,194.35,126400.0
2010-05-25 15:00:00,194.3,195.59,194.26,195.06,133800.0,194.3,195.59,194.26,195.06,133800.0
2010-05-25 15:30:00,195.02,195.43,194.28,194.59,275000.0,195.02,195.43,194.28,194.59,275000.0
2010-05-26 09:30:00,194.23,195.75,193.07,193.9,135300.0,194.23,195.75,193.07,193.9,135300.0
2010-05-26 10:00:00,193.95,194.0,192.24,192.49,72500.0,193.95,194.0,192.24,192.49,72500.0
2010-05-26 10:30:00,192.58,193.53,192.4,192.62,64200.0,192.58,193.53,192.4,192.62,64200.0
2010-05-26 11:00:00,192.81,193.73,192.4,193.31,51500.0,192.81,193.73,192.4,193.31,51500.0
2010-05-26 11:30:00,193.19,193.65,192.65,192.76,56000.0,193.19,193.65,192.65,192.76,56000.0
2010-05-26 12:00:00,192.83,193.37,191.68,191.74,58300.0,192.83,193.37,191.68,191.74,58300.0
2010-05-26 12:30:00,191.77,192.21,191.38,192.05,39600.0,191.77,192.21,191.38,192.05,39600.0
2010-05-26 13:00:00,192.13,192.53,191.87,192.04,33600.0,192.13,192.53,191.87,192.04,33600.0
2010-05-26 13:30:00,192.03,192.73,191.78,192.04,25400.0,192.03,192.73,191.78,192.04,25400.0
2010-05-26 14:00:00,192.11,192.39,191.78,192.21,35100.0,192.11,192.39,191.78,192.21,35100.0
2010-05-26 14:30:00,192.29,192.38,191.53,191.95,60000.0,192.29,192.38,191.53,191.95,60000.0
2010-05-26 15:00:00,191.96,192.5,190.2,190.58,59500.0,191.96,192.5,190.2,190.58,59500.0
2010-05-26 15:30:00,190.64,190.99,189.7,190.19,172700.0,190.64,190.99,189.7,190.19,172700.0
2010-05-27 09:30:00,192.0,192.09,191.47,191.97,59700.0,192.0,192.09,191.47,191.97,59700.0
2010-05-27 10:00:00,191.98,192.43,191.52,191.86,103000.0,191.98,192.43,191.52,191.86,103000.0
2010-05-27 10:30:00,191.89,192.06,191.6,191.91,32000.0,191.89,192.06,191.6,191.91,32000.0
2010-05-27 11:00:00,191.9,192.0,191.64,191.96,47700.0,191.9,192.0,191.64,191.96,47700.0
2010-05-27 11:30:00,191.99,192.09,191.58,191.98,60200.0,191.99,192.09,191.58,191.98,60200.0
2010-05-27 12:00:00,192.0,192.01,191.77,191.83,44700.0,192.0,192.01,191.77,191.83,44700.0
2010-05-27 12:30:00,191.86,192.06,191.78,191.99,28600.0,191.86,192.06,191.78,191.99,28600.0
2010-05-27 13:00:00,191.95,192.0,191.75,191.96,58100.0,191.95,192.0,191.75,191.96,58100.0
2010-05-27 13:30:00,191.99,192.06,191.75,191.8,87200.0,191.99,192.06,191.75,191.8,87200.0
2010-05-27 14:00:00,191.85,192.05,191.79,191.91,67400.0,191.85,192.05,191.79,191.91,67400.0
2010-05-27 14:30:00,191.94,191.99,191.34,191.48,50200.0,191.94,191.99,191.34,191.48,50200.0
2010-05-27 15:00:00,191.39,192.3,191.3,192.09,47600.0,191.39,192.3,191.3,192.09,47600.0
2010-05-27 15:30:00,192.09,192.29,191.87,192.0,271100.0,192.09,192.29,191.87,192.0,271100.0
2010-05-28 09:30:00,190.9,193.33,190.89,192.74,87500.0,190.9,193.33,190.89,192.74,87500.0
2010-05-28 10:00:00,192.9,192.92,192.09,192.24,47000.0,192.9,192.92,192.09,192.24,47000.0
2010-05-28 10:30:00,192.17,192.5,191.73,192.17,48200.0,192.17,192.5,191.73,192.17,48200.0
2010-05-28 11:00:00,192.27,192.35,191.51,191.83,26800.0,192.27,192.35,191.51,191.83,26800.0
2010-05-28 11:30:00,191.84,192.16,191.82,192.08,49600.0,191.84,192.16,191.82,192.08,49600.0
2010-05-28 12:00:00,192.18,192.23,191.78,191.94,56000.0,192.18,192.23,191.78,191.94,56000.0
2010-05-28 12:30:00,191.94,192.01,190.88,191.89,66100.0,191.94,192.01,190.88,191.89,66100.0
2010-05-28 13:00:00,191.86,192.32,191.37,191.77,41300.0,191.86,192.32,191.37,191.77,41300.0
2010-05-28 13:30:00,191.86,192.13,191.5,191.72,20800.0,191.86,192.13,191.5,191.72,20800.0
2010-05-28 14:00:00,191.67,191.99,191.17,191.95,20500.0,191.67,191.99,191.17,191.95,20500.0
2010-05-28 14:30:00,191.93,192.21,191.89,191.97,117400.0,191.93,192.21,191.89,191.97,117400.0
2010-05-28 15:00:00,191.96,192.0,191.79,191.96,124600.0,191.96,192.0,191.79,191.96,124600.0
2010-05-28 15:30:00,191.97,192.03,190.93,190.98,250400.0,191.97,192.03,190.93,190.98,250400.0
2010-06-01 09:30:00,191.32,191.45,189.24,189.31,67100.0,191.32,191.45,189.24,189.31,67100.0
2010-06-01 10:00:00,189.34,192.2,189.34,191.6,63600.0,189.34,192.2,189.34,191.6,63600.0
2010-06-01 10:30:00,191.68,192.98,191.68,192.89,42000.0,191.68,192.98,191.68,192.89,42000.0
2010-06-01 11:00:00,192.95,193.22,192.61,192.94,55000.0,192.95,193.22,192.61,192.94,55000.0
2010-06-01 11:30:00,192.94,193.5,192.66,193.5,53400.0,192.94,193.5,192.66,193.5,53400.0
2010-06-01 12:00:00,193.49,194.0,193.33,193.99,48100.0,193.49,194.0,193.33,193.99,48100.0
2010-06-01 12:30:00,193.99,194.13,193.73,193.82,38700.0,193.99,194.13,193.73,193.82,38700.0
2010-06-01 13:00:00,193.83,194.0,193.75,193.88,56400.0,193.83,194.0,193.75,193.88,56400.0
2010-06-01 13:30:00,193.93,193.93,193.48,193.69,64100.0,193.93,193.93,193.48,193.69,64100.0
2010-06-01 14:00:00,193.56,193.56,192.7,193.44,50800.0,193.56,193.56,192.7,193.44,50800.0
2010-06-01 14:30:00,193.44,193.73,193.21,193.73,34700.0,193.44,193.73,193.21,193.73,34700.0
2010-06-01 15:00:00,193.68,193.75,192.66,193.08,54000.0,193.68,193.75,192.66,193.08,54000.0
2010-06-01 15:30:00,193.16,193.75,191.45,191.56,148500.0,193.16,193.75,191.45,191.56,148500.0
2010-06-02 09:30:00,192.75,192.75,190.07,190.23,79600.0,192.75,192.75,190.07,190.23,79600.0
2010-06-02 10:00:00,190.22,191.49,189.88,191.13,71600.0,190.22,191.49,189.88,191.13,71600.0
2010-06-02 10:30:00,191.1,191.36,190.99,191.27,53500.0,191.1,191.36,190.99,191.27,53500.0
2010-06-02 11:00:00,191.3,191.67,191.26,191.52,77900.0,191.3,191.67,191.26,191.52,77900.0
2010-06-02 11:30:00,191.52,192.42,191.5,192.42,48900.0,191.52,192.42,191.5,192.42,48900.0
2010-06-02 12:00:00,192.34,192.67,192.02,192.2,32900.0,192.34,192.67,192.02,192.2,32900.0
2010-06-02 12:30:00,192.27,192.63,192.08,192.45,22700.0,192.27,192.63,192.08,192.45,22700.0
2010-06-02 13:00:00,192.45,192.58,191.8,191.91,36700.0,192.45,192.58,191.8,191.91,36700.0
2010-06-02 13:30:00,191.92,192.0,191.12,191.41,51000.0,191.92,192.0,191.12,191.41,51000.0
2010-06-02 14:00:00,191.47,192.04,191.32,192.01,29600.0,191.47,192.04,191.32,192.01,29600.0
2010-06-02 14:30:00,192.01,192.42,191.97,192.26,220600.0,192.01,192.42,191.97,192.26,220600.0
2010-06-02 15:00:00,192.44,192.59,192.11,192.15,111900.0,192.44,192.59,192.11,192.15,111900.0
2010-06-02 15:30:00,192.18,192.58,191.69,192.58,201800.0,192.18,192.58,191.69,192.58,201800.0
2010-06-03 09:30:00,192.14,192.85,192.04,192.85,41100.0,192.14,192.85,192.04,192.85,41100.0
2010-06-03 10:00:00,192.75,192.9,192.07,192.79,49700.0,192.75,192.9,192.07,192.79,49700.0
2010-06-03 10:30:00,192.8,192.99,192.15,192.21,82500.0,192.8,192.99,192.15,192.21,82500.0
2010-06-03 11:00:00,192.32,192.71,191.88,191.92,53500.0,192.32,192.71,191.88,191.92,53500.0
2010-06-03 11:30:00,191.92,191.98,191.75,191.87,30800.0,191.92,191.98,191.75,191.87,30800.0
2010-06-03 12:00:00,191.89,191.97,191.34,191.89,33900.0,191.89,191.97,191.34,191.89,33900.0
2010-06-03 12:30:00,191.82,191.99,191.65,191.93,33400.0,191.82,191.99,191.65,191.93,33400.0
2010-06-03 13:00:00,191.94,192.0,191.53,191.6,50800.0,191.94,192.0,191.53,191.6,50800.0
2010-06-03 13:30:00,191.6,191.94,191.52,191.81,21400.0,191.6,191.94,191.52,191.81,21400.0
2010-06-03 14:00:00,191.81,192.33,191.79,192.0,83800.0,191.81,192.33,191.79,192.0,83800.0
2010-06-03 14:30:00,192.0,192.73,192.0,192.73,32300.0,192.0,192.73,192.0,192.73,32300.0
2010-06-03 15:00:00,192.73,192.91,192.08,192.91,36800.0,192.73,192.91,192.08,192.91,36800.0
2010-06-03 15:30:00,192.83,192.99,192.1,192.89,110300.0,192.83,192.99,192.1,192.89,110300.0
2010-06-04 09:30:00,191.43,192.22,189.54,189.55,63600.0,191.43,192.22,189.54,189.55,63600.0
2010-06-04 10:00:00,189.53,189.87,189.08,189.45,45400.0,189.53,189.87,189.08,189.45,45400.0
2010-06-04 10:30:00,189.33,189.76,189.15,189.25,41800.0,189.33,189.76,189.15,189.25,41800.0
2010-06-04 11:00:00,189.2,189.81,189.05,189.1,50900.0,189.2,189.81,189.05,189.1,50900.0
2010-06-04 11:30:00,189.08,189.78,189.04,189.35,29600.0,189.08,189.78,189.04,189.35,29600.0
2010-06-04 12:00:00,189.35,189.35,188.84,189.08,25200.0,189.35,189.35,188.84,189.08,25200.0
2010-06-04 12:30:00,189.05,189.62,188.5,189.49,36400.0,189.05,189.62,188.5,189.49,36400.0
2010-06-04 13:00:00,189.38,190.27,189.27,189.84,45500.0,189.38,190.27,189.27,189.84,45500.0
2010-06-04 13:30:00,189.77,190.07,189.18,189.21,39800.0,189.77,190.07,189.18,189.21,39800.0
2010-06-04 14:00:00,189.26,189.48,188.77,188.97,32700.0,189.26,189.48,188.77,188.97,32700.0
2010-06-04 14:30:00,188.99,189.1,188.35,188.82,70700.0,188.99,189.1,188.35,188.82,70700.0
2010-06-04 15:00:00,188.77,189.9,188.77,189.19,61400.0,188.77,189.9,188.77,189.19,61400.0
2010-06-04 15:30:00,189.32,189.62,188.19,188.8,128700.0,189.32,189.62,188.19,188.8,128700.0
2010-06-07 09:30:00,190.1,190.96,188.2,189.61,44100.0,190.1,190.96,188.2,189.61,44100.0
2010-06-07 10:00:00,189.49,190.69,189.3,190.12,30900.0,189.49,190.69,189.3,190.12,30900.0
2010-06-07 10:30:00,190.14,190.14,188.58,188.64,45300.0,190.14,190.14,188.58,188.64,45300.0
2010-06-07 11:00:00,188.64,188.91,187.9,188.13,47600.0,188.64,188.91,187.9,188.13,47600.0
2010-06-07 11:30:00,188.15,189.11,188.15,188.86,29000.0,188.15,189.11,188.15,188.86,29000.0
2010-06-07 12:00:00,188.78,189.13,188.2,188.2,23500.0,188.78,189.13,188.2,188.2,23500.0
2010-06-07 12:30:00,188.24,188.66,188.2,188.45,14100.0,188.24,188.66,188.2,188.45,14100.0
2010-06-07 13:00:00,188.46,189.02,188.25,188.9,26900.0,188.46,189.02,188.25,188.9,26900.0
2010-06-07 13:30:00,188.92,189.32,188.33,188.47,24400.0,188.92,189.32,188.33,188.47,24400.0
2010-06-07 14:00:00,188.54,188.62,188.24,188.34,39300.0,188.54,188.62,188.24,188.34,39300.0
2010-06-07 14:30:00,188.38,188.43,187.45,187.71,63400.0,188.38,188.43,187.45,187.71,63400.0
2010-06-07 15:00:00,187.73,188.41,186.54,186.58,77800.0,187.73,188.41,186.54,186.58,77800.0
2010-06-07 15:30:00,186.59,187.04,185.85,185.93,122500.0,186.59,187.04,185.85,185.93,122500.0
2010-06-08 09:30:00,186.0,188.44,185.65,186.67,45900.0,186.0,188.44,185.65,186.67,45900.0
2010-06-08 10:00:00,186.81,187.26,186.66,186.83,55200.0,186.81,187.26,186.66,186.83,55200.0
2010-06-08 10:30:00,186.82,186.82,186.05,186.29,72200.0,186.82,186.82,186.05,186.29,72200.0
2010-06-08 11:00:00,186.28,186.88,185.51,186.51,55200.0,186.28,186.88,185.51,186.51,55200.0
2010-06-08 11:30:00,186.43,188.42,186.43,187.86,25500.0,186.43,188.42,186.43,187.86,25500.0
2010-06-08 12:00:00,188.0,188.39,187.25,188.3,36400.0,188.0,188.39,187.25,188.3,36400.0
2010-06-08 12:30:00,188.24,188.84,188.1,188.72,17300.0,188.24,188.84,188.1,188.72,17300.0
2010-06-08 13:00:00,188.74,188.92,187.54,187.63,30000.0,188.74,188.92,187.54,187.63,30000.0
2010-06-08 13:30:00,187.66,187.74,186.39,186.65,44900.0,187.66,187.74,186.39,186.65,44900.0
2010-06-08 14:00:00,186.84,187.81,186.6,187.6,45700.0,186.84,187.81,186.6,187.6,45700.0
2010-06-08 14:30:00,187.6,187.88,187.35,187.35,41400.0,187.6,187.88,187.35,187.35,41400.0
2010-06-08 15:00:00,187.43,188.26,187.2,188.22,89900.0,187.43,188.26,187.2,188.22,89900.0
2010-06-08 15:30:00,188.32,188.95,188.1,188.7,129500.0,188.32,188.95,188.1,188.7,129500.0
2010-06-09 09:30:00,189.85,191.59,189.85,191.3,43800.0,189.85,191.59,189.85,191.3,43800.0
2010-06-09 10:00:00,191.35,191.5,190.95,191.36,52100.0,191.35,191.5,190.95,191.36,52100.0
2010-06-09 10:30:00,191.37,191.39,190.54,191.12,40100.0,191.37,191.39,190.54,191.12,40100.0
2010-06-09 11:00:00,191.13,191.66,190.88,191.37,69400.0,191.13,191.66,190.88,191.37,69400.0
2010-06-09 11:30:00,191.28,191.51,191.01,191.2,30800.0,191.28,191.51,191.01,191.2,30800.0
2010-06-09 12:00:00,191.13,191.25,190.73,191.07,18300.0,191.13,191.25,190.73,191.07,18300.0
2010-06-09 12:30:00,190.96,191.29,190.46,190.52,24200.0,190.96,191.29,190.46,190.52,24200.0
2010-06-09 13:00:00,190.47,191.09,190.44,190.75,19200.0,190.47,191.09,190.44,190.75,19200.0
2010-06-09 13:30:00,190.81,190.9,190.19,190.59,33900.0,190.81,190.9,190.19,190.59,33900.0
2010-06-09 14:00:00,190.58,190.98,190.01,190.85,51500.0,190.58,190.98,190.01,190.85,51500.0
2010-06-09 14:30:00,190.86,191.12,189.85,189.86,54200.0,190.86,191.12,189.85,189.86,54200.0
2010-06-09 15:00:00,189.77,190.17,188.52,189.31,70700.0,189.77,190.17,188.52,189.31,70700.0
2010-06-09 15:30:00,189.26,189.31,187.95,188.64,102300.0,189.26,189.31,187.95,188.64,102300.0
2010-06-10 09:30:00,185.91,185.97,183.7,185.66,231100.0,185.91,185.97,183.7,185.66,231100.0
2010-06-10 10:00:00,185.73,187.83,185.04,186.99,213500.0,185.73,187.83,185.04,186.99,213500.0
2010-06-10 10:30:00,187.06,188.29,186.33,188.2,119500.0,187.06,188.29,186.33,188.2,119500.0
2010-06-10 11:00:00,188.24,188.43,187.74,188.07,85000.0,188.24,188.43,187.74,188.07,85000.0
2010-06-10 11:30:00,187.99,188.24,187.37,187.42,56500.0,187.99,188.24,187.37,187.42,56500.0
2010-06-10 12:00:00,187.49,187.55,186.68,186.89,47000.0,187.49,187.55,186.68,186.89,47000.0
2010-06-10 12:30:00,186.83,187.05,185.99,186.71,59500.0,186.83,187.05,185.99,186.71,59500.0
2010-06-10 13:00:00,186.57,186.63,186.03,186.17,35000.0,186.57,186.63,186.03,186.17,35000.0
2010-06-10 13:30:00,186.13,186.63,186.0,186.21,46400.0,186.13,186.63,186.0,186.21,46400.0
2010-06-10 14:00:00,186.18,186.59,185.71,186.42,42000.0,186.18,186.59,185.71,186.42,42000.0
2010-06-10 14:30:00,186.42,188.07,186.42,187.96,108600.0,186.42,188.07,186.42,187.96,108600.0
2010-06-10 15:00:00,187.92,188.81,187.56,187.69,145900.0,187.92,188.81,187.56,187.69,145900.0
2010-06-10 15:30:00,187.72,187.99,187.24,187.7,144700.0,187.72,187.99,187.24,187.7,144700.0
2010-06-11 09:30:00,187.62,188.09,185.78,188.09,68200.0,187.62,188.09,185.78,188.09,68200.0
2010-06-11 10:00:00,188.12,189.81,188.04,189.13,64300.0,188.12,189.81,188.04,189.13,64300.0
2010-06-11 10:30:00,189.12,189.25,187.22,187.64,68000.0,189.12,189.25,187.22,187.64,68000.0
2010-06-11 11:00:00,187.66,187.66,185.28,185.28,96000.0,187.66,187.66,185.28,185.28,96000.0
2010-06-11 11:30:00,185.33,188.49,185.21,188.49,134500.0,185.33,188.49,185.21,188.49,134500.0
2010-06-11 12:00:00,188.48,188.48,187.29,188.02,32900.0,188.48,188.48,187.29,188.02,32900.0
2010-06-11 12:30:00,188.01,188.06,187.5,187.84,23500.0,188.01,188.06,187.5,187.84,23500.0
2010-06-11 13:00:00,187.84,188.58,187.73,188.54,34800.0,187.84,188.58,187.73,188.54,34800.0
2010-06-11 13:30:00,188.57,188.67,187.85,187.89,34400.0,188.57,188.67,187.85,187.89,34400.0
2010-06-11 14:00:00,187.8,188.27,187.18,187.44,38400.0,187.8,188.27,187.18,187.44,38400.0
2010-06-11 14:30:00,187.47,188.22,187.43,187.61,40600.0,187.47,188.22,187.43,187.61,40600.0
2010-06-11 15:00:00,187.7,188.45,187.49,188.4,47800.0,187.7,188.45,187.49,188.4,47800.0
2010-06-11 15:30:00,188.39,189.52,188.3,189.4,146500.0,188.39,189.52,188.3,189.4,146500.0
2010-06-14 09:30:00,190.42,191.77,190.09,191.11,36100.0,190.42,191.77,190.09,191.11,36100.0
2010-06-14 10:00:00,191.21,192.31,191.21,192.01,26000.0,191.21,192.31,191.21,192.01,26000.0
2010-06-14 10:30:00,192.16,192.16,191.57,191.84,20100.0,192.16,192.16,191.57,191.84,20100.0
2010-06-14 11:00:00,191.85,192.31,191.65,192.04,22400.0,191.85,192.31,191.65,192.04,22400.0
2010-06-14 11:30:00,192.03,192.27,191.96,192.09,15900.0,192.03,192.27,191.96,192.09,15900.0
2010-06-14 12:00:00,192.09,192.27,191.44,191.64,24000.0,192.09,192.27,191.44,191.64,24000.0
2010-06-14 12:30:00,191.64,192.03,191.34,191.34,14100.0,191.64,192.03,191.34,191.34,14100.0
2010-06-14 13:00:00,191.39,192.22,191.39,192.17,8500.0,191.39,192.22,191.39,192.17,8500.0
2010-06-14 13:30:00,192.14,192.54,191.84,191.85,22700.0,192.14,192.54,191.84,191.85,22700.0
2010-06-14 14:00:00,191.79,192.41,191.24,191.85,77400.0,191.79,192.41,191.24,191.85,77400.0
2010-06-14 14:30:00,191.85,192.02,191.22,191.75,31200.0,191.85,192.02,191.22,191.75,31200.0
2010-06-14 15:00:00,191.82,191.91,191.26,191.46,37300.0,191.82,191.91,191.26,191.46,37300.0
2010-06-14 15:30:00,191.48,191.48,190.3,190.76,118700.0,191.48,191.48,190.3,190.76,118700.0
2010-06-15 09:30:00,191.5,191.86,190.43,191.28,42900.0,191.5,191.86,190.43,191.28,42900.0
2010-06-15 10:00:00,191.14,191.14,190.22,190.65,39300.0,191.14,191.14,190.22,190.65,39300.0
2010-06-15 10:30:00,190.59,191.41,190.59,191.27,33000.0,190.59,191.41,190.59,191.27,33000.0
2010-06-15 11:00:00,191.38,191.72,191.12,191.56,36200.0,191.38,191.72,191.12,191.56,36200.0
2010-06-15 11:30:00,191.6,192.94,190.92,192.56,97800.0,191.6,192.94,190.92,192.56,97800.0
2010-06-15 12:00:00,192.55,192.92,191.98,192.03,41200.0,192.55,192.92,191.98,192.03,41200.0
2010-06-15 12:30:00,192.04,192.36,191.8,192.32,28300.0,192.04,192.36,191.8,192.32,28300.0
2010-06-15 13:00:00,192.44,193.0,192.04,192.9,41600.0,192.44,193.0,192.04,192.9,41600.0
2010-06-15 13:30:00,192.97,193.2,192.9,193.19,43800.0,192.97,193.2,192.9,193.19,43800.0
2010-06-15 14:00:00,193.2,193.7,193.2,193.63,57400.0,193.2,193.7,193.2,193.63,57400.0
2010-06-15 14:30:00,193.57,193.57,192.91,193.12,16100.0,193.57,193.57,192.91,193.12,16100.0
2010-06-15 15:00:00,193.15,193.73,192.95,193.56,41500.0,193.15,193.73,192.95,193.56,41500.0
2010-06-15 15:30:00,193.56,194.27,193.35,194.22,140100.0,193.56,194.27,193.35,194.22,140100.0
2010-06-16 09:30:00,193.92,195.65,193.91,195.65,138900.0,193.92,195.65,193.91,195.65,138900.0
2010-06-16 10:00:00,195.59,195.64,193.96,194.36,53200.0,195.59,195.64,193.96,194.36,53200.0
2010-06-16 10:30:00,194.19,195.07,194.19,194.97,17500.0,194.19,195.07,194.19,194.97,17500.0
2010-06-16 11:00:00,195.01,195.86,194.68,195.62,39000.0,195.01,195.86,194.68,195.62,39000.0
2010-06-16 11:30:00,195.7,195.74,195.29,195.35,17000.0,195.7,195.74,195.29,195.35,17000.0
2010-06-16 12:00:00,195.4,196.15,195.4,195.97,34100.0,195.4,196.15,195.4,195.97,34100.0
2010-06-16 12:30:00,196.02,196.02,195.39,195.75,20700.0,196.02,196.02,195.39,195.75,20700.0
2010-06-16 13:00:00,195.69,196.09,195.62,195.9,17100.0,195.69,196.09,195.62,195.9,17100.0
2010-06-16 13:30:00,195.93,196.43,195.76,196.29,26300.0,195.93,196.43,195.76,196.29,26300.0
2010-06-16 14:00:00,196.38,196.49,195.81,195.96,30800.0,196.38,196.49,195.81,195.96,30800.0
2010-06-16 14:30:00,195.96,196.12,195.59,195.63,28900.0,195.96,196.12,195.59,195.63,28900.0
2010-06-16 15:00:00,195.55,195.81,195.14,195.14,32400.0,195.55,195.81,195.14,195.14,32400.0
2010-06-16 15:30:00,195.24,195.79,195.08,195.42,124900.0,195.24,195.79,195.08,195.42,124900.0
2010-06-17 09:30:00,194.91,196.06,194.37,194.83,48400.0,194.91,196.06,194.37,194.83,48400.0
2010-06-17 10:00:00,194.83,194.9,193.65,194.07,32100.0,194.83,194.9,193.65,194.07,32100.0
2010-06-17 10:30:00,194.13,194.18,193.66,194.02,43900.0,194.13,194.18,193.66,194.02,43900.0
2010-06-17 11:00:00,193.99,194.3,193.39,193.84,30300.0,193.99,194.3,193.39,193.84,30300.0
2010-06-17 11:30:00,193.88,194.38,193.81,194.24,20900.0,193.88,194.38,193.81,194.24,20900.0
2010-06-17 12:00:00,194.16,194.19,193.38,193.51,23900.0,194.16,194.19,193.38,193.51,23900.0
2010-06-17 12:30:00,193.57,193.73,193.19,193.6,16900.0,193.57,193.73,193.19,193.6,16900.0
2010-06-17 13:00:00,193.63,194.1,193.44,193.69,11000.0,193.63,194.1,193.44,193.69,11000.0
2010-06-17 13:30:00,193.76,194.55,193.76,194.55,13200.0,193.76,194.55,193.76,194.55,13200.0
2010-06-17 14:00:00,194.5,194.71,194.27,194.34,17400.0,194.5,194.71,194.27,194.34,17400.0
2010-06-17 14:30:00,194.22,194.65,193.87,194.39,26200.0,194.22,194.65,193.87,194.39,26200.0
2010-06-17 15:00:00,194.32,194.38,193.89,194.1,59200.0,194.32,194.38,193.89,194.1,59200.0
2010-06-17 15:30:00,194.09,195.23,194.01,195.03,103900.0,194.09,195.23,194.01,195.03,103900.0
2010-06-18 09:30:00,195.64,196.55,194.96,195.82,78000.0,195.64,196.55,194.96,195.82,78000.0
2010-06-18 10:00:00,195.83,196.55,195.83,196.31,34300.0,195.83,196.55,195.83,196.31,34300.0
2010-06-18 10:30:00,196.37,196.75,196.02,196.51,34500.0,196.37,196.75,196.02,196.51,34500.0
2010-06-18 11:00:00,196.46,196.65,196.23,196.33,16600.0,196.46,196.65,196.23,196.33,16600.0
2010-06-18 11:30:00,196.35,196.45,195.85,196.29,27000.0,196.35,196.45,195.85,196.29,27000.0
2010-06-18 12:00:00,196.34,196.75,195.31,195.42,22200.0,196.34,196.75,195.31,195.42,22200.0
2010-06-18 12:30:00,195.46,195.86,195.19,195.19,21500.0,195.46,195.86,195.19,195.19,21500.0
2010-06-18 13:00:00,195.16,195.83,195.12,195.39,10300.0,195.16,195.83,195.12,195.39,10300.0
2010-06-18 13:30:00,195.34,195.82,195.16,195.48,20000.0,195.34,195.82,195.16,195.48,20000.0
2010-06-18 14:00:00,195.48,195.85,195.24,195.59,23500.0,195.48,195.85,195.24,195.59,23500.0
2010-06-18 14:30:00,195.57,195.6,194.82,194.9,34800.0,195.57,195.6,194.82,194.9,34800.0
2010-06-18 15:00:00,194.9,195.17,194.74,195.12,43000.0,194.9,195.17,194.74,195.12,43000.0
2010-06-18 15:30:00,195.12,195.33,194.87,195.09,142600.0,195.12,195.33,194.87,195.09,142600.0
2010-06-21 09:30:00,196.75,196.75,195.57,196.73,53000.0,196.75,196.75,195.57,196.73,53000.0
2010-06-21 10:00:00,196.74,196.95,196.25,196.49,48500.0,196.74,196.95,196.25,196.49,48500.0
2010-06-21 10:30:00,196.49,196.63,195.47,195.5,35100.0,196.49,196.63,195.47,195.5,35100.0
2010-06-21 11:00:00,195.49,195.87,195.33,195.73,23000.0,195.49,195.87,195.33,195.73,23000.0
2010-06-21 11:30:00,195.66,195.9,195.25,195.52,18100.0,195.66,195.9,195.25,195.52,18100.0
2010-06-21 12:00:00,195.51,195.56,195.06,195.25,19100.0,195.51,195.56,195.06,195.25,19100.0
2010-06-21 12:30:00,195.25,195.54,195.06,195.45,24200.0,195.25,195.54,195.06,195.45,24200.0
2010-06-21 13:00:00,195.45,196.31,195.4,196.17,21000.0,195.45,196.31,195.4,196.17,21000.0
2010-06-21 13:30:00,196.11,196.4,195.87,195.87,43500.0,196.11,196.4,195.87,195.87,43500.0
2010-06-21 14:00:00,195.85,196.32,195.64,195.77,33100.0,195.85,196.32,195.64,195.77,33100.0
2010-06-21 14:30:00,195.86,195.92,195.34,195.5,43600.0,195.86,195.92,195.34,195.5,43600.0
2010-06-21 15:00:00,195.46,195.75,194.43,194.97,59400.0,195.46,195.75,194.43,194.97,59400.0
2010-06-21 15:30:00,194.95,195.15,194.33,194.94,124600.0,194.95,195.15,194.33,194.94,124600.0
2010-06-22 09:30:00,194.7,196.65,194.41,195.85,33100.0,194.7,196.65,194.41,195.85,33100.0
2010-06-22 10:00:00,195.7,196.01,194.61,195.4,114000.0,195.7,196.01,194.61,195.4,114000.0
2010-06-22 10:30:00,195.4,195.4,194.2,195.03,37500.0,195.4,195.4,194.2,195.03,37500.0
2010-06-22 11:00:00,195.0,195.17,194.33,195.11,25800.0,195.0,195.17,194.33,195.11,25800.0
2010-06-22 11:30:00,195.0,195.8,195.0,195.29,20800.0,195.0,195.8,195.0,195.29,20800.0
2010-06-22 12:00:00,195.28,195.8,195.28,195.47,12400.0,195.28,195.8,195.28,195.47,12400.0
2010-06-22 12:30:00,195.46,195.46,194.88,195.28,13000.0,195.46,195.46,194.88,195.28,13000.0
2010-06-22 13:00:00,195.28,195.77,194.86,194.91,18900.0,195.28,195.77,194.86,194.91,18900.0
2010-06-22 13:30:00,194.95,195.01,194.29,194.4,36600.0,194.95,195.01,194.29,194.4,36600.0
2010-06-22 14:00:00,194.36,194.36,193.47,193.82,30700.0,194.36,194.36,193.47,193.82,30700.0
2010-06-22 14:30:00,193.73,193.94,192.72,193.31,39000.0,193.73,193.94,192.72,193.31,39000.0
2010-06-22 15:00:00,193.35,194.02,193.13,193.14,45100.0,193.35,194.02,193.13,193.14,45100.0
2010-06-22 15:30:00,193.14,193.33,192.63,193.04,94000.0,193.14,193.33,192.63,193.04,94000.0
2010-06-23 09:30:00,192.6,194.86,192.6,194.82,34900.0,192.6,194.86,192.6,194.82,34900.0
2010-06-23 10:00:00,194.77,194.77,192.13,193.03,90200.0,194.77,194.77,192.13,193.03,90200.0
2010-06-23 10:30:00,193.02,194.67,192.96,194.27,112800.0,193.02,194.67,192.96,194.27,112800.0
2010-06-23 11:00:00,194.28,194.63,194.09,194.47,41500.0,194.28,194.63,194.09,194.47,41500.0
2010-06-23 11:30:00,194.43,194.59,194.13,194.49,18000.0,194.43,194.59,194.13,194.49,18000.0
2010-06-23 12:00:00,194.52,194.77,194.3,194.51,14000.0,194.52,194.77,194.3,194.51,14000.0
2010-06-23 12:30:00,194.57,194.7,194.24,194.31,30800.0,194.57,194.7,194.24,194.31,30800.0
2010-06-23 13:00:00,194.24,194.66,194.0,194.66,13600.0,194.24,194.66,194.0,194.66,13600.0
2010-06-23 13:30:00,194.62,195.46,194.58,195.45,14300.0,194.62,195.46,194.58,195.45,14300.0
2010-06-23 14:00:00,195.45,195.6,194.79,195.57,27400.0,195.45,195.6,194.79,195.57,27400.0
2010-06-23 14:30:00,195.59,196.33,195.33,195.77,41400.0,195.59,196.33,195.33,195.77,41400.0
2010-06-23 15:00:00,195.79,196.13,194.58,196.07,64100.0,195.79,196.13,194.58,196.07,64100.0
2010-06-23 15:30:00,196.12,196.7,195.53,196.15,132000.0,196.12,196.7,195.53,196.15,132000.0
2010-06-24 09:30:00,195.53,196.4,192.91,193.02,47400.0,195.53,196.4,192.91,193.02,47400.0
2010-06-24 10:00:00,193.03,195.33,192.91,195.05,55000.0,193.03,195.33,192.91,195.05,55000.0
2010-06-24 10:30:00,195.06,195.11,193.97,194.27,58400.0,195.06,195.11,193.97,194.27,58400.0
2010-06-24 11:00:00,194.17,194.67,193.67,194.57,39900.0,194.17,194.67,193.67,194.57,39900.0
2010-06-24 11:30:00,194.57,195.54,194.34,195.42,23800.0,194.57,195.54,194.34,195.42,23800.0
2010-06-24 12:00:00,195.44,195.81,195.29,195.35,26400.0,195.44,195.81,195.29,195.35,26400.0
2010-06-24 12:30:00,195.3,195.73,194.86,195.63,20900.0,195.3,195.73,194.86,195.63,20900.0
2010-06-24 13:00:00,195.7,196.49,195.55,196.32,26100.0,195.7,196.49,195.55,196.32,26100.0
2010-06-24 13:30:00,196.38,196.81,195.57,196.77,49900.0,196.38,196.81,195.57,196.77,49900.0
2010-06-24 14:00:00,196.77,196.77,195.73,196.01,32500.0,196.77,196.77,195.73,196.01,32500.0
2010-06-24 14:30:00,196.01,196.01,195.22,195.61,50200.0,196.01,196.01,195.22,195.61,50200.0
2010-06-24 15:00:00,195.66,195.9,194.77,195.51,62000.0,195.66,195.9,194.77,195.51,62000.0
2010-06-24 15:30:00,195.55,196.07,195.3,195.62,127900.0,195.55,196.07,195.3,195.62,127900.0
2010-06-25 09:30:00,196.5,196.5,194.97,196.0,63900.0,196.5,196.5,194.97,196.0,63900.0
2010-06-25 10:00:00,196.0,196.57,195.7,196.04,50600.0,196.0,196.57,195.7,196.04,50600.0
2010-06-25 10:30:00,196.0,196.74,195.47,196.27,36800.0,196.0,196.74,195.47,196.27,36800.0
2010-06-25 11:00:00,196.28,197.18,196.17,197.18,30300.0,196.28,197.18,196.17,197.18,30300.0
2010-06-25 11:30:00,197.05,197.43,196.76,197.23,23900.0,197.05,197.43,196.76,197.23,23900.0
2010-06-25 12:00:00,197.2,197.2,196.66,196.74,26100.0,197.2,197.2,196.66,196.74,26100.0
2010-06-25 12:30:00,196.76,196.79,196.03,196.36,22800.0,196.76,196.79,196.03,196.36,22800.0
2010-06-25 13:00:00,196.36,197.29,196.29,197.26,14600.0,196.36,197.29,196.29,197.26,14600.0
2010-06-25 13:30:00,197.33,197.63,197.01,197.2,32500.0,197.33,197.63,197.01,197.2,32500.0
2010-06-25 14:00:00,197.14,197.47,196.61,197.25,20800.0,197.14,197.47,196.61,197.25,20800.0
2010-06-25 14:30:00,197.24,197.54,196.86,197.27,22100.0,197.24,197.54,196.86,197.27,22100.0
2010-06-25 15:00:00,197.27,197.28,196.36,196.58,26100.0,197.27,197.28,196.36,196.58,26100.0
2010-06-25 15:30:00,196.58,197.38,195.77,196.13,109400.0,196.58,197.38,195.77,196.13,109400.0
2010-06-28 09:30:00,196.13,196.96,195.08,195.98,36900.0,196.13,196.96,195.08,195.98,36900.0
2010-06-28 10:00:00,196.34,196.88,196.0,196.79,44200.0,196.34,196.88,196.0,196.79,44200.0
2010-06-28 10:30:00,196.79,197.43,196.42,197.21,19800.0,196.79,197.43,196.42,197.21,19800.0
2010-06-28 11:00:00,197.32,197.92,197.32,197.84,31700.0,197.32,197.92,197.32,197.84,31700.0
2010-06-28 11:30:00,197.88,198.22,197.14,197.15,21400.0,197.88,198.22,197.14,197.15,21400.0
2010-06-28 12:00:00,197.16,197.16,196.43,196.92,24000.0,197.16,197.16,196.43,196.92,24000.0
2010-06-28 12:30:00,197.0,197.0,196.62,196.92,14900.0,197.0,197.0,196.62,196.92,14900.0
2010-06-28 13:00:00,196.91,196.91,196.4,196.74,7000.0,196.91,196.91,196.4,196.74,7000.0
2010-06-28 13:30:00,196.74,197.07,196.42,197.0,22600.0,196.74,197.07,196.42,197.0,22600.0
2010-06-28 14:00:00,196.88,196.94,196.4,196.4,27900.0,196.88,196.94,196.4,196.4,27900.0
2010-06-28 14:30:00,196.4,196.62,196.16,196.53,37300.0,196.4,196.62,196.16,196.53,37300.0
2010-06-28 15:00:00,196.53,196.95,196.07,196.17,35700.0,196.53,196.95,196.07,196.17,35700.0
2010-06-28 15:30:00,196.27,197.0,195.98,196.09,76700.0,196.27,197.0,195.98,196.09,76700.0
2010-06-29 09:30:00,194.87,194.9,193.16,193.72,43600.0,194.87,194.9,193.16,193.72,43600.0
2010-06-29 10:00:00,193.65,193.65,192.17,192.8,48500.0,193.65,193.65,192.17,192.8,48500.0
2010-06-29 10:30:00,192.7,195.27,192.68,195.27,40600.0,192.7,195.27,192.68,195.27,40600.0
2010-06-29 11:00:00,195.17,196.12,195.0,195.82,40600.0,195.17,196.12,195.0,195.82,40600.0
2010-06-29 11:30:00,195.8,196.75,195.57,196.1,29500.0,195.8,196.75,195.57,196.1,29500.0
2010-06-29 12:00:00,196.15,197.46,195.78,196.64,56200.0,196.15,197.46,195.78,196.64,56200.0
2010-06-29 12:30:00,196.55,196.63,195.9,196.5,27100.0,196.55,196.63,195.9,196.5,27100.0
2010-06-29 13:00:00,196.56,196.79,196.21,196.5,36900.0,196.56,196.79,196.21,196.5,36900.0
2010-06-29 13:30:00,196.44,196.78,195.36,196.6,48300.0,196.44,196.78,195.36,196.6,48300.0
2010-06-29 14:00:00,196.6,197.36,196.35,196.82,72700.0,196.6,197.36,196.35,196.82,72700.0
2010-06-29 14:30:00,196.82,196.84,196.02,196.07,49700.0,196.82,196.84,196.02,196.07,49700.0
2010-06-29 15:00:00,196.12,196.51,194.72,195.1,73800.0,196.12,196.51,194.72,195.1,73800.0
2010-06-29 15:30:00,195.04,196.0,194.52,195.65,140600.0,195.04,196.0,194.52,195.65,140600.0
2010-06-30 09:30:00,195.28,197.13,194.65,196.48,38300.0,195.28,197.13,194.65,196.48,38300.0
2010-06-30 10:00:00,196.54,196.88,196.18,196.49,42400.0,196.54,196.88,196.18,196.49,42400.0
2010-06-30 10:30:00,196.37,197.0,196.0,196.27,37800.0,196.37,197.0,196.0,196.27,37800.0
2010-06-30 11:00:00,196.28,196.93,196.28,196.31,45900.0,196.28,196.93,196.28,196.31,45900.0
2010-06-30 11:30:00,196.32,196.58,196.24,196.32,22200.0,196.32,196.58,196.24,196.32,22200.0
2010-06-30 12:00:00,196.21,196.38,195.34,195.34,30000.0,196.21,196.38,195.34,195.34,30000.0
2010-06-30 12:30:00,195.34,195.45,194.6,194.95,26100.0,195.34,195.45,194.6,194.95,26100.0
2010-06-30 13:00:00,194.95,195.42,194.63,195.31,18600.0,194.95,195.42,194.63,195.31,18600.0
2010-06-30 13:30:00,195.29,195.47,194.83,195.05,22600.0,195.29,195.47,194.83,195.05,22600.0
2010-06-30 14:00:00,195.04,195.37,194.5,194.79,29800.0,195.04,195.37,194.5,194.79,29800.0
2010-06-30 14:30:00,194.71,195.47,194.67,195.14,22300.0,194.71,195.47,194.67,195.14,22300.0
2010-06-30 15:00:00,195.05,195.49,194.44,194.48,40900.0,195.05,195.49,194.44,194.48,40900.0
2010-06-30 15:30:00,194.46,194.46,192.7,193.22,154200.0,194.46,194.46,192.7,193.22,154200.0
2010-07-01 09:30:00,193.0,193.46,191.76,191.87,51400.0,193.0,193.46,191.76,191.87,51400.0
2010-07-01 10:00:00,191.71,192.18,190.68,191.04,93400.0,191.71,192.18,190.68,191.04,93400.0
2010-07-01 10:30:00,191.05,191.27,189.38,191.18,71900.0,191.05,191.27,189.38,191.18,71900.0
2010-07-01 11:00:00,191.1,192.01,190.2,191.8,71000.0,191.1,192.01,190.2,191.8,71000.0
2010-07-01 11:30:00,191.81,193.19,191.55,193.14,85900.0,191.81,193.19,191.55,193.14,85900.0
2010-07-01 12:00:00,193.14,193.45,192.97,193.41,48000.0,193.14,193.45,192.97,193.41,48000.0
2010-07-01 12:30:00,193.41,194.78,193.33,193.84,28000.0,193.41,194.78,193.33,193.84,28000.0
2010-07-01 13:00:00,193.82,194.46,193.41,194.18,18000.0,193.82,194.46,193.41,194.18,18000.0
2010-07-01 13:30:00,194.13,194.63,193.46,194.05,37000.0,194.13,194.63,193.46,194.05,37000.0
2010-07-01 14:00:00,194.13,194.55,193.76,194.19,19300.0,194.13,194.55,193.76,194.19,19300.0
2010-07-01 14:30:00,194.2,194.2,193.22,193.63,34500.0,194.2,194.2,193.22,193.63,34500.0
2010-07-01 15:00:00,193.68,194.41,193.59,194.32,42700.0,193.68,194.41,193.59,194.32,42700.0
2010-07-01 15:30:00,194.34,195.2,194.15,194.88,106800.0,194.34,195.2,194.15,194.88,106800.0
2010-07-02 09:30:00,195.5,195.73,194.0,195.57,36900.0,195.5,195.73,194.0,195.57,36900.0
2010-07-02 10:00:00,195.62,196.0,195.22,195.75,29000.0,195.62,196.0,195.22,195.75,29000.0
2010-07-02 10:30:00,195.75,195.84,195.06,195.09,28400.0,195.75,195.84,195.06,195.09,28400.0
2010-07-02 11:00:00,195.09,195.61,194.86,195.04,31400.0,195.09,195.61,194.86,195.04,31400.0
2010-07-02 11:30:00,195.08,195.17,194.25,194.93,42400.0,195.08,195.17,194.25,194.93,42400.0
2010-07-02 12:00:00,194.93,195.8,194.86,195.18,29400.0,194.93,195.8,194.86,195.18,29400.0
2010-07-02 12:30:00,195.15,195.4,194.89,194.96,18500.0,195.15,195.4,194.89,194.96,18500.0
2010-07-02 13:00:00,195.0,195.08,194.58,194.59,21000.0,195.0,195.08,194.58,194.59,21000.0
2010-07-02 13:30:00,194.58,195.29,194.56,195.28,19700.0,194.58,195.29,194.56,195.28,19700.0
2010-07-02 14:00:00,195.24,195.46,194.92,194.98,17300.0,195.24,195.46,194.92,194.98,17300.0
2010-07-02 14:30:00,195.04,195.19,194.67,195.15,26000.0,195.04,195.19,194.67,195.15,26000.0
2010-07-02 15:00:00,195.08,195.85,195.0,195.74,33500.0,195.08,195.85,195.0,195.74,33500.0
2010-07-02 15:30:00,195.74,196.36,194.96,194.96,101300.0,195.74,196.36,194.96,194.96,101300.0
2010-07-06 09:30:00,196.32,197.37,195.49,196.95,52900.0,196.32,197.37,195.49,196.95,52900.0
2010-07-06 10:00:00,197.0,197.23,196.05,196.05,38800.0,197.0,197.23,196.05,196.05,38800.0
2010-07-06 10:30:00,196.04,196.33,195.0,195.23,35200.0,196.04,196.33,195.0,195.23,35200.0
2010-07-06 11:00:00,195.14,195.45,195.0,195.11,27600.0,195.14,195.45,195.0,195.11,27600.0
2010-07-06 11:30:00,195.08,195.69,195.07,195.12,28100.0,195.08,195.69,195.07,195.12,28100.0
2010-07-06 12:00:00,195.12,195.35,193.6,193.8,53000.0,195.12,195.35,193.6,193.8,53000.0
2010-07-06 12:30:00,193.81,194.31,193.15,193.35,26900.0,193.81,194.31,193.15,193.35,26900.0
2010-07-06 13:00:00,193.46,194.48,193.46,194.48,15500.0,193.46,194.48,193.46,194.48,15500.0
2010-07-06 13:30:00,194.4,194.64,193.41,193.49,25500.0,194.4,194.64,193.41,193.49,25500.0
2010-07-06 14:00:00,193.45,193.91,192.65,193.81,35300.0,193.45,193.91,192.65,193.81,35300.0
2010-07-06 14:30:00,193.8,194.52,193.45,193.53,37100.0,193.8,194.52,193.45,193.53,37100.0
2010-07-06 15:00:00,193.54,193.94,193.01,193.45,70200.0,193.54,193.94,193.01,193.45,70200.0
2010-07-06 15:30:00,193.47,194.57,193.44,194.57,135600.0,193.47,194.57,193.44,194.57,135600.0
2010-07-07 09:30:00,194.16,195.55,194.1,194.97,56300.0,194.16,195.55,194.1,194.97,56300.0
2010-07-07 10:00:00,195.0,196.52,194.81,194.93,84100.0,195.0,196.52,194.81,194.93,84100.0
2010-07-07 10:30:00,194.85,196.81,194.84,196.38,54900.0,194.85,196.81,194.84,196.38,54900.0
2010-07-07 11:00:00,196.44,196.49,194.91,195.05,43800.0,196.44,196.49,194.91,195.05,43800.0
2010-07-07 11:30:00,195.07,195.59,194.81,194.97,37100.0,195.07,195.59,194.81,194.97,37100.0
2010-07-07 12:00:00,194.95,195.45,194.85,195.2,23900.0,194.95,195.45,194.85,195.2,23900.0
2010-07-07 12:30:00,195.25,195.46,194.52,194.76,33700.0,195.25,195.46,194.52,194.76,33700.0
2010-07-07 13:00:00,194.76,195.91,194.68,195.91,27800.0,194.76,195.91,194.68,195.91,27800.0
2010-07-07 13:30:00,195.84,195.95,195.42,195.7,25500.0,195.84,195.95,195.42,195.7,25500.0
2010-07-07 14:00:00,195.79,195.96,195.46,195.59,20300.0,195.79,195.96,195.46,195.59,20300.0
2010-07-07 14:30:00,195.51,196.02,195.27,195.95,31500.0,195.51,196.02,195.27,195.95,31500.0
2010-07-07 15:00:00,195.95,196.48,195.71,196.44,54100.0,195.95,196.48,195.71,196.44,54100.0
2010-07-07 15:30:00,196.45,197.33,196.45,197.0,169100.0,196.45,197.33,196.45,197.0,169100.0
2010-07-08 09:30:00,197.75,200.59,197.58,198.26,88200.0,197.75,200.59,197.58,198.26,88200.0
2010-07-08 10:00:00,198.35,198.8,197.86,198.66,93600.0,198.35,198.8,197.86,198.66,93600.0
2010-07-08 10:30:00,198.7,198.71,198.1,198.47,42700.0,198.7,198.71,198.1,198.47,42700.0
2010-07-08 11:00:00,198.35,198.42,197.71,197.82,43000.0,198.35,198.42,197.71,197.82,43000.0
2010-07-08 11:30:00,197.89,198.26,197.47,197.6,37300.0,197.89,198.26,197.47,197.6,37300.0
2010-07-08 12:00:00,197.6,198.2,197.54,198.19,26500.0,197.6,198.2,197.54,198.19,26500.0
2010-07-08 12:30:00,198.1,198.11,197.62,197.67,27600.0,198.1,198.11,197.62,197.67,27600.0
2010-07-08 13:00:00,197.68,198.74,197.67,198.18,29600.0,197.68,198.74,197.67,198.18,29600.0
2010-07-08 13:30:00,198.18,198.35,197.76,197.99,43800.0,198.18,198.35,197.76,197.99,43800.0
2010-07-08 14:00:00,198.06,198.27,197.08,197.61,46700.0,198.06,198.27,197.08,197.61,46700.0
2010-07-08 14:30:00,197.57,197.87,197.15,197.81,35100.0,197.57,197.87,197.15,197.81,35100.0
2010-07-08 15:00:00,197.82,197.82,197.09,197.77,58900.0,197.82,197.82,197.09,197.77,58900.0
2010-07-08 15:30:00,197.8,198.49,197.54,198.1,168200.0,197.8,198.49,197.54,198.1,168200.0
2010-07-09 09:30:00,198.4,199.0,197.6,198.76,26600.0,198.4,199.0,197.6,198.76,26600.0
2010-07-09 10:00:00,198.74,199.65,198.64,199.62,52200.0,198.74,199.65,198.64,199.62,52200.0
2010-07-09 10:30:00,199.62,200.25,199.52,199.89,54000.0,199.62,200.25,199.52,199.89,54000.0
2010-07-09 11:00:00,199.9,199.93,198.49,199.09,43700.0,199.9,199.93,198.49,199.09,43700.0
2010-07-09 11:30:00,199.22,199.97,199.15,199.36,27100.0,199.22,199.97,199.15,199.36,27100.0
2010-07-09 12:00:00,199.4,200.0,199.31,199.87,28000.0,199.4,200.0,199.31,199.87,28000.0
2010-07-09 12:30:00,199.86,200.19,199.34,200.16,29200.0,199.86,200.19,199.34,200.16,29200.0
2010-07-09 13:00:00,200.15,200.66,200.05,200.21,34300.0,200.15,200.66,200.05,200.21,34300.0
2010-07-09 13:30:00,200.22,200.49,200.0,200.31,30600.0,200.22,200.49,200.0,200.31,30600.0
2010-07-09 14:00:00,200.29,200.42,200.0,200.02,21400.0,200.29,200.42,200.0,200.02,21400.0
2010-07-09 14:30:00,200.0,200.46,200.0,200.32,34600.0,200.0,200.46,200.0,200.32,34600.0
2010-07-09 15:00:00,200.32,200.74,200.07,200.07,48100.0,200.32,200.74,200.07,200.07,48100.0
2010-07-09 15:30:00,200.11,200.38,199.99,200.2,110700.0,200.11,200.38,199.99,200.2,110700.0
2010-07-12 09:30:00,200.38,201.0,199.76,200.87,18000.0,200.38,201.0,199.76,200.87,18000.0
2010-07-12 10:00:00,201.0,201.33,200.22,200.71,37000.0,201.0,201.33,200.22,200.71,37000.0
2010-07-12 10:30:00,200.62,201.5,200.49,201.5,51900.0,200.62,201.5,200.49,201.5,51900.0
2010-07-12 11:00:00,201.4,201.56,201.01,201.47,24800.0,201.4,201.56,201.01,201.47,24800.0
2010-07-12 11:30:00,201.46,201.87,201.46,201.6,29800.0,201.46,201.87,201.46,201.6,29800.0
2010-07-12 12:00:00,201.62,202.51,201.58,202.24,46500.0,201.62,202.51,201.58,202.24,46500.0
2010-07-12 12:30:00,202.27,202.92,202.23,202.74,34300.0,202.27,202.92,202.23,202.74,34300.0
2010-07-12 13:00:00,202.68,203.04,202.62,203.02,34300.0,202.68,203.04,202.62,203.02,34300.0
2010-07-12 13:30:00,203.01,203.1,202.7,203.0,40500.0,203.01,203.1,202.7,203.0,40500.0
2010-07-12 14:00:00,203.02,203.06,202.71,203.0,37100.0,203.02,203.06,202.71,203.0,37100.0
2010-07-12 14:30:00,202.92,203.5,202.89,203.12,57500.0,202.92,203.5,202.89,203.12,57500.0
2010-07-12 15:00:00,203.2,203.24,202.61,202.93,67500.0,203.2,203.24,202.61,202.93,67500.0
2010-07-12 15:30:00,202.91,203.19,202.57,202.77,121500.0,202.91,203.19,202.57,202.77,121500.0
2010-07-13 09:30:00,203.98,204.3,203.05,204.3,49600.0,203.98,204.3,203.05,204.3,49600.0
2010-07-13 10:00:00,204.3,204.73,204.16,204.27,52000.0,204.3,204.73,204.16,204.27,52000.0
2010-07-13 10:30:00,204.28,204.42,203.74,204.21,29300.0,204.28,204.42,203.74,204.21,29300.0
2010-07-13 11:00:00,204.25,204.99,204.05,204.84,29000.0,204.25,204.99,204.05,204.84,29000.0
2010-07-13 11:30:00,204.85,205.95,204.84,205.63,50900.0,204.85,205.95,204.84,205.63,50900.0
2010-07-13 12:00:00,205.7,205.83,205.35,205.54,22600.0,205.7,205.83,205.35,205.54,22600.0
2010-07-13 12:30:00,205.51,205.84,204.86,204.86,38400.0,205.51,205.84,204.86,204.86,38400.0
2010-07-13 13:00:00,204.9,205.27,204.69,204.78,26400.0,204.9,205.27,204.69,204.78,26400.0
2010-07-13 13:30:00,204.8,205.09,204.45,204.74,38800.0,204.8,205.09,204.45,204.74,38800.0
2010-07-13 14:00:00,204.81,205.63,204.73,205.38,36000.0,204.81,205.63,204.73,205.38,36000.0
2010-07-13 14:30:00,205.44,206.0,205.41,205.54,42800.0,205.44,206.0,205.41,205.54,42800.0
2010-07-13 15:00:00,205.54,206.19,205.54,206.07,56600.0,205.54,206.19,205.54,206.07,56600.0
2010-07-13 15:30:00,206.09,206.42,205.37,205.4,124500.0,206.09,206.42,205.37,205.4,124500.0
2010-07-14 09:30:00,205.31,206.15,204.7,204.95,36700.0,205.31,206.15,204.7,204.95,36700.0
2010-07-14 10:00:00,204.88,205.03,204.55,204.75,64400.0,204.88,205.03,204.55,204.75,64400.0
2010-07-14 10:30:00,204.77,205.0,204.63,204.94,21100.0,204.77,205.0,204.63,204.94,21100.0
2010-07-14 11:00:00,204.93,205.0,204.75,204.91,34100.0,204.93,205.0,204.75,204.91,34100.0
2010-07-14 11:30:00,204.96,205.02,204.8,204.8,74900.0,204.96,205.02,204.8,204.8,74900.0
2010-07-14 12:00:00,204.84,204.99,204.58,204.91,18100.0,204.84,204.99,204.58,204.91,18100.0
2010-07-14 12:30:00,204.96,205.0,204.75,204.95,28300.0,204.96,205.0,204.75,204.95,28300.0
2010-07-14 13:00:00,204.94,204.99,204.72,204.92,24400.0,204.94,204.99,204.72,204.92,24400.0
2010-07-14 13:30:00,204.97,204.99,203.8,204.22,42700.0,204.97,204.99,203.8,204.22,42700.0
2010-07-14 14:00:00,204.29,204.41,203.87,204.11,25000.0,204.29,204.41,203.87,204.11,25000.0
2010-07-14 14:30:00,204.1,204.97,203.99,204.95,28000.0,204.1,204.97,203.99,204.95,28000.0
2010-07-14 15:00:00,204.96,205.0,204.6,204.95,51300.0,204.96,205.0,204.6,204.95,51300.0
2010-07-14 15:30:00,204.96,205.01,204.72,205.0,135100.0,204.96,205.01,204.72,205.0,135100.0
2010-07-15 09:30:00,204.7,205.1,204.09,204.96,64800.0,204.7,205.1,204.09,204.96,64800.0
2010-07-15 10:00:00,204.91,204.95,204.08,204.87,61500.0,204.91,204.95,204.08,204.87,61500.0
2010-07-15 10:30:00,204.85,204.99,204.71,204.98,54800.0,204.85,204.99,204.71,204.98,54800.0
2010-07-15 11:00:00,204.97,205.07,204.81,204.91,135300.0,204.97,205.07,204.81,204.91,135300.0
2010-07-15 11:30:00,204.89,204.93,203.83,204.01,54100.0,204.89,204.93,203.83,204.01,54100.0
2010-07-15 12:00:00,203.91,204.39,203.6,204.08,21200.0,203.91,204.39,203.6,204.08,21200.0
2010-07-15 12:30:00,204.06,204.55,204.0,204.33,14100.0,204.06,204.55,204.0,204.33,14100.0
2010-07-15 13:00:00,204.51,205.45,204.5,204.82,101700.0,204.51,205.45,204.5,204.82,101700.0
2010-07-15 13:30:00,204.88,205.12,204.72,204.81,50300.0,204.88,205.12,204.72,204.81,50300.0
2010-07-15 14:00:00,204.83,205.09,204.52,205.05,61900.0,204.83,205.09,204.52,205.05,61900.0
2010-07-15 14:30:00,205.04,205.1,204.61,204.79,46600.0,205.04,205.1,204.61,204.79,46600.0
2010-07-15 15:00:00,204.8,204.91,204.05,204.79,33500.0,204.8,204.91,204.05,204.79,33500.0
2010-07-15 15:30:00,204.9,205.22,204.72,204.91,212200.0,204.9,205.22,204.72,204.91,212200.0
2010-07-16 09:30:00,204.55,204.96,203.52,203.55,70000.0,204.55,204.96,203.52,203.55,70000.0
2010-07-16 10:00:00,203.66,204.7,203.57,204.48,47900.0,203.66,204.7,203.57,204.48,47900.0
2010-07-16 10:30:00,204.48,204.82,204.29,204.72,38600.0,204.48,204.82,204.29,204.72,38600.0
2010-07-16 11:00:00,204.84,204.89,203.98,204.26,37100.0,204.84,204.89,203.98,204.26,37100.0
2010-07-16 11:30:00,204.26,204.57,203.56,203.66,35100.0,204.26,204.57,203.56,203.66,35100.0
2010-07-16 12:00:00,203.54,204.0,203.02,203.28,35800.0,203.54,204.0,203.02,203.28,35800.0
2010-07-16 12:30:00,203.21,203.54,202.8,202.83,37500.0,203.21,203.54,202.8,202.83,37500.0
2010-07-16 13:00:00,202.83,203.19,202.7,203.11,47200.0,202.83,203.19,202.7,203.11,47200.0
2010-07-16 13:30:00,203.07,203.67,202.99,203.27,22100.0,203.07,203.67,202.99,203.27,22100.0
2010-07-16 14:00:00,203.16,203.68,203.04,203.43,20600.0,203.16,203.68,203.04,203.43,20600.0
2010-07-16 14:30:00,203.43,203.65,203.17,203.31,39300.0,203.43,203.65,203.17,203.31,39300.0
2010-07-16 15:00:00,203.37,203.56,202.08,202.08,58100.0,203.37,203.56,202.08,202.08,58100.0
2010-07-16 15:30:00,202.12,202.65,201.51,202.14,133600.0,202.12,202.65,201.51,202.14,133600.0
2010-07-19 09:30:00,202.92,203.99,202.85,203.36,29600.0,202.92,203.99,202.85,203.36,29600.0
2010-07-19 10:00:00,203.33,203.83,202.12,202.14,40500.0,203.33,203.83,202.12,202.14,40500.0
2010-07-19 10:30:00,202.11,202.92,201.9,202.82,35200.0,202.11,202.92,201.9,202.82,35200.0
2010-07-19 11:00:00,202.82,203.53,202.76,203.18,22800.0,202.82,203.53,202.76,203.18,22800.0
2010-07-19 11:30:00,203.31,204.23,203.19,203.97,15400.0,203.31,204.23,203.19,203.97,15400.0
2010-07-19 12:00:00,203.97,204.08,203.55,204.03,19400.0,203.97,204.08,203.55,204.03,19400.0
2010-07-19 12:30:00,203.97,204.81,203.93,204.47,17500.0,203.97,204.81,203.93,204.47,17500.0
2010-07-19 13:00:00,204.5,204.6,204.02,204.25,16400.0,204.5,204.6,204.02,204.25,16400.0
2010-07-19 13:30:00,204.24,204.38,203.59,203.81,20000.0,204.24,204.38,203.59,203.81,20000.0
2010-07-19 14:00:00,203.82,204.32,203.82,203.99,14700.0,203.82,204.32,203.82,203.99,14700.0
2010-07-19 14:30:00,203.99,204.42,203.93,204.2,27400.0,203.99,204.42,203.93,204.2,27400.0
2010-07-19 15:00:00,204.2,204.8,203.92,204.04,35600.0,204.2,204.8,203.92,204.04,35600.0
2010-07-19 15:30:00,204.01,204.15,203.56,203.98,86900.0,204.01,204.15,203.56,203.98,86900.0
2010-07-20 09:30:00,201.97,204.22,201.97,203.69,40800.0,201.97,204.22,201.97,203.69,40800.0
2010-07-20 10:00:00,203.54,203.56,202.47,203.1,16100.0,203.54,203.56,202.47,203.1,16100.0
2010-07-20 10:30:00,203.15,203.78,203.01,203.72,18500.0,203.15,203.78,203.01,203.72,18500.0
2010-07-20 11:00:00,203.7,204.93,203.45,204.87,70900.0,203.7,204.93,203.45,204.87,70900.0
2010-07-20 11:30:00,204.94,205.11,203.91,204.05,77400.0,204.94,205.11,203.91,204.05,77400.0
2010-07-20 12:00:00,204.04,204.63,204.04,204.5,21600.0,204.04,204.63,204.04,204.5,21600.0
2010-07-20 12:30:00,204.5,204.85,204.47,204.74,20500.0,204.5,204.85,204.47,204.74,20500.0
2010-07-20 13:00:00,204.75,205.29,204.71,205.21,14000.0,204.75,205.29,204.71,205.21,14000.0
2010-07-20 13:30:00,205.3,206.96,205.25,206.88,39100.0,205.3,206.96,205.25,206.88,39100.0
2010-07-20 14:00:00,206.88,206.98,206.06,206.4,54500.0,206.88,206.98,206.06,206.4,54500.0
2010-07-20 14:30:00,206.36,206.87,206.28,206.71,23600.0,206.36,206.87,206.28,206.71,23600.0
2010-07-20 15:00:00,206.71,207.86,206.33,207.85,70400.0,206.71,207.86,206.33,207.85,70400.0
2010-07-20 15:30:00,207.85,208.2,207.24,207.59,115700.0,207.85,208.2,207.24,207.59,115700.0
2010-07-21 09:30:00,207.92,207.92,206.7,206.77,27000.0,207.92,207.92,206.7,206.77,27000.0
2010-07-21 10:00:00,206.62,206.69,206.06,206.63,27200.0,206.62,206.69,206.06,206.63,27200.0
2010-07-21 10:30:00,206.53,206.95,206.36,206.64,23700.0,206.53,206.95,206.36,206.64,23700.0
2010-07-21 11:00:00,206.61,206.83,205.87,206.11,28000.0,206.61,206.83,205.87,206.11,28000.0
2010-07-21 11:30:00,206.18,207.0,206.06,206.88,26300.0,206.18,207.0,206.06,206.88,26300.0
2010-07-21 12:00:00,206.9,207.25,206.75,207.1,19000.0,206.9,207.25,206.75,207.1,19000.0
2010-07-21 12:30:00,207.17,207.5,207.03,207.3,48200.0,207.17,207.5,207.03,207.3,48200.0
2010-07-21 13:00:00,207.31,207.5,207.13,207.5,18500.0,207.31,207.5,207.13,207.5,18500.0
2010-07-21 13:30:00,207.5,207.8,207.33,207.39,47300.0,207.5,207.8,207.33,207.39,47300.0
2010-07-21 14:00:00,207.32,207.43,206.26,206.44,46300.0,207.32,207.43,206.26,206.44,46300.0
2010-07-21 14:30:00,206.4,206.78,206.04,206.09,58900.0,206.4,206.78,206.04,206.09,58900.0
2010-07-21 15:00:00,206.09,206.94,205.81,206.14,34600.0,206.09,206.94,205.81,206.14,34600.0
2010-07-21 15:30:00,206.05,206.56,205.89,206.28,88600.0,206.05,206.56,205.89,206.28,88600.0
2010-07-22 09:30:00,207.25,208.0,206.71,207.6,84300.0,207.25,208.0,206.71,207.6,84300.0
2010-07-22 10:00:00,207.59,207.6,207.01,207.49,110700.0,207.59,207.6,207.01,207.49,110700.0
2010-07-22 10:30:00,207.48,207.5,206.59,206.6,69100.0,207.48,207.5,206.59,206.6,69100.0
2010-07-22 11:00:00,206.66,207.0,206.6,206.88,39700.0,206.66,207.0,206.6,206.88,39700.0
2010-07-22 11:30:00,206.87,207.06,206.8,206.95,59800.0,206.87,207.06,206.8,206.95,59800.0
2010-07-22 12:00:00,206.94,207.27,206.91,207.01,95400.0,206.94,207.27,206.91,207.01,95400.0
2010-07-22 12:30:00,207.02,207.21,206.83,207.0,36600.0,207.02,207.21,206.83,207.0,36600.0
2010-07-22 13:00:00,207.0,207.22,207.0,207.04,50900.0,207.0,207.22,207.0,207.04,50900.0
2010-07-22 13:30:00,207.04,207.12,206.81,206.99,32800.0,207.04,207.12,206.81,206.99,32800.0
2010-07-22 14:00:00,206.98,207.1,206.96,207.05,51800.0,206.98,207.1,206.96,207.05,51800.0
2010-07-22 14:30:00,207.04,207.16,206.78,207.07,77000.0,207.04,207.16,206.78,207.07,77000.0
2010-07-22 15:00:00,207.06,207.11,206.89,206.9,97900.0,207.06,207.11,206.89,206.9,97900.0
2010-07-22 15:30:00,206.91,207.0,205.77,206.81,157600.0,206.91,207.0,205.77,206.81,157600.0
2010-07-23 09:30:00,206.5,207.18,206.3,206.6,97400.0,206.5,207.18,206.3,206.6,97400.0
2010-07-23 10:00:00,206.71,207.15,206.69,206.91,114100.0,206.71,207.15,206.69,206.91,114100.0
2010-07-23 10:30:00,206.99,207.26,206.65,206.65,54800.0,206.99,207.26,206.65,206.65,54800.0
2010-07-23 11:00:00,206.65,207.18,206.65,206.99,53300.0,206.65,207.18,206.65,206.99,53300.0
2010-07-23 11:30:00,206.95,207.03,206.72,207.01,94100.0,206.95,207.03,206.72,207.01,94100.0
2010-07-23 12:00:00,206.98,207.48,206.69,206.8,90000.0,206.98,207.48,206.69,206.8,90000.0
2010-07-23 12:30:00,206.87,207.0,206.11,206.99,42000.0,206.87,207.0,206.11,206.99,42000.0
2010-07-23 13:00:00,206.99,207.0,206.74,207.0,67600.0,206.99,207.0,206.74,207.0,67600.0
2010-07-23 13:30:00,207.0,207.02,206.9,207.0,97200.0,207.0,207.02,206.9,207.0,97200.0
2010-07-23 14:00:00,207.0,207.0,206.84,206.98,59200.0,207.0,207.0,206.84,206.98,59200.0
2010-07-23 14:30:00,206.99,207.15,206.91,207.05,91800.0,206.99,207.15,206.91,207.05,91800.0
2010-07-23 15:00:00,207.09,207.36,207.06,207.11,76900.0,207.09,207.36,207.06,207.11,76900.0
2010-07-23 15:30:00,207.13,207.25,206.55,207.0,161900.0,207.13,207.25,206.55,207.0,161900.0
2010-07-26 09:30:00,207.9,210.0,207.79,208.45,71400.0,207.9,210.0,207.79,208.45,71400.0
2010-07-26 10:00:00,208.46,209.62,208.46,209.21,75900.0,208.46,209.62,208.46,209.21,75900.0
2010-07-26 10:30:00,209.21,209.5,208.73,209.43,46300.0,209.21,209.5,208.73,209.43,46300.0
2010-07-26 11:00:00,209.42,209.65,209.3,209.46,48500.0,209.42,209.65,209.3,209.46,48500.0
2010-07-26 11:30:00,209.44,209.8,209.35,209.8,36200.0,209.44,209.8,209.35,209.8,36200.0
2010-07-26 12:00:00,209.92,210.5,209.91,210.45,35900.0,209.92,210.5,209.91,210.45,35900.0
2010-07-26 12:30:00,210.44,210.44,209.8,210.32,32300.0,210.44,210.44,209.8,210.32,32300.0
2010-07-26 13:00:00,210.3,210.7,210.19,210.69,43500.0,210.3,210.7,210.19,210.69,43500.0
2010-07-26 13:30:00,210.7,211.56,210.66,211.4,32000.0,210.7,211.56,210.66,211.4,32000.0
2010-07-26 14:00:00,211.41,211.7,211.3,211.3,34300.0,211.41,211.7,211.3,211.3,34300.0
2010-07-26 14:30:00,211.31,211.36,210.77,211.09,44500.0,211.31,211.36,210.77,211.09,44500.0
2010-07-26 15:00:00,211.15,211.92,210.97,211.73,37100.0,211.15,211.92,210.97,211.73,37100.0
2010-07-26 15:30:00,211.72,212.27,211.56,212.12,99200.0,211.72,212.27,211.56,212.12,99200.0
2010-07-27 09:30:00,213.0,213.0,211.91,211.96,69600.0,213.0,213.0,211.91,211.96,69600.0
2010-07-27 10:00:00,212.0,212.5,210.81,210.88,75200.0,212.0,212.5,210.81,210.88,75200.0
2010-07-27 10:30:00,210.9,211.17,210.45,210.61,47900.0,210.9,211.17,210.45,210.61,47900.0
2010-07-27 11:00:00,210.55,210.75,210.25,210.69,51200.0,210.55,210.75,210.25,210.69,51200.0
2010-07-27 11:30:00,210.77,211.0,210.54,210.75,34700.0,210.77,211.0,210.54,210.75,34700.0
2010-07-27 12:00:00,210.76,211.28,210.69,210.96,52000.0,210.76,211.28,210.69,210.96,52000.0
2010-07-27 12:30:00,210.93,211.1,210.35,210.57,23800.0,210.93,211.1,210.35,210.57,23800.0
2010-07-27 13:00:00,210.56,210.68,210.15,210.15,23500.0,210.56,210.68,210.15,210.15,23500.0
2010-07-27 13:30:00,210.23,210.5,210.15,210.37,25900.0,210.23,210.5,210.15,210.37,25900.0
2010-07-27 14:00:00,210.32,211.0,210.25,210.94,39000.0,210.32,211.0,210.25,210.94,39000.0
2010-07-27 14:30:00,210.99,210.99,210.29,210.42,15200.0,210.99,210.99,210.29,210.42,15200.0
2010-07-27 15:00:00,210.45,210.56,210.34,210.52,57600.0,210.45,210.56,210.34,210.52,57600.0
2010-07-27 15:30:00,210.5,210.54,209.62,209.97,101900.0,210.5,210.54,209.62,209.97,101900.0
2010-07-28 09:30:00,210.47,211.47,209.59,211.28,100200.0,210.47,211.47,209.59,211.28,100200.0
2010-07-28 10:00:00,211.28,211.3,210.75,210.99,119300.0,211.28,211.3,210.75,210.99,119300.0
2010-07-28 10:30:00,210.99,211.06,210.85,211.03,68000.0,210.99,211.06,210.85,211.03,68000.0
2010-07-28 11:00:00,211.02,211.02,210.8,210.93,42900.0,211.02,211.02,210.8,210.93,42900.0
2010-07-28 11:30:00,210.9,211.1,210.75,211.04,45800.0,210.9,211.1,210.75,211.04,45800.0
2010-07-28 12:00:00,211.02,211.1,210.9,210.91,62300.0,211.02,211.1,210.9,210.91,62300.0
2010-07-28 12:30:00,210.9,211.0,210.85,210.97,29200.0,210.9,211.0,210.85,210.97,29200.0
2010-07-28 13:00:00,211.0,211.17,210.92,211.01,44800.0,211.0,211.17,210.92,211.01,44800.0
2010-07-28 13:30:00,211.01,211.04,210.87,210.92,38300.0,211.01,211.04,210.87,210.92,38300.0
2010-07-28 14:00:00,210.92,210.97,210.47,210.84,48100.0,210.92,210.97,210.47,210.84,48100.0
2010-07-28 14:30:00,210.83,211.0,210.48,210.99,47200.0,210.83,211.0,210.48,210.99,47200.0
2010-07-28 15:00:00,210.96,211.12,209.78,209.87,86300.0,210.96,211.12,209.78,209.87,86300.0
2010-07-28 15:30:00,209.87,210.77,209.87,210.5,105900.0,209.87,210.77,209.87,210.5,105900.0
2010-07-29 09:30:00,211.4,211.73,210.77,211.0,94600.0,211.4,211.73,210.77,211.0,94600.0
2010-07-29 10:00:00,210.9,211.37,210.44,210.77,56600.0,210.9,211.37,210.44,210.77,56600.0
2010-07-29 10:30:00,210.7,210.83,210.08,210.6,28400.0,210.7,210.83,210.08,210.6,28400.0
2010-07-29 11:00:00,210.6,210.61,208.76,208.76,39200.0,210.6,210.61,208.76,208.76,39200.0
2010-07-29 11:30:00,208.75,208.75,207.38,207.85,50900.0,208.75,208.75,207.38,207.85,50900.0
2010-07-29 12:00:00,207.8,208.51,207.18,207.95,53300.0,207.8,208.51,207.18,207.95,53300.0
2010-07-29 12:30:00,207.95,208.02,207.1,207.53,35600.0,207.95,208.02,207.1,207.53,35600.0
2010-07-29 13:00:00,207.52,207.8,207.11,207.58,41900.0,207.52,207.8,207.11,207.58,41900.0
2010-07-29 13:30:00,207.55,207.9,207.3,207.3,61700.0,207.55,207.9,207.3,207.3,61700.0
2010-07-29 14:00:00,207.3,207.5,207.13,207.35,46200.0,207.3,207.5,207.13,207.35,46200.0
2010-07-29 14:30:00,207.37,208.29,207.16,208.2,54600.0,207.37,208.29,207.16,208.2,54600.0
2010-07-29 15:00:00,208.2,209.09,208.03,208.89,49300.0,208.2,209.09,208.03,208.89,49300.0
2010-07-29 15:30:00,208.79,209.18,208.36,208.76,95400.0,208.79,209.18,208.36,208.76,95400.0
2010-07-30 09:30:00,207.9,210.5,207.68,209.81,65100.0,207.9,210.5,207.68,209.81,65100.0
2010-07-30 10:00:00,209.85,210.89,209.58,210.89,66600.0,209.85,210.89,209.58,210.89,66600.0
2010-07-30 10:30:00,210.83,211.44,210.42,210.74,40100.0,210.83,211.44,210.42,210.74,40100.0
2010-07-30 11:00:00,210.63,210.92,210.25,210.51,20300.0,210.63,210.92,210.25,210.51,20300.0
2010-07-30 11:30:00,210.48,210.81,210.19,210.44,30500.0,210.48,210.81,210.19,210.44,30500.0
2010-07-30 12:00:00,210.42,210.83,210.11,210.83,14900.0,210.42,210.83,210.11,210.83,14900.0
2010-07-30 12:30:00,210.76,210.8,210.37,210.44,17900.0,210.76,210.8,210.37,210.44,17900.0
2010-07-30 13:00:00,210.5,210.56,209.86,210.13,18800.0,210.5,210.56,209.86,210.13,18800.0
2010-07-30 13:30:00,210.19,210.34,209.75,210.02,26300.0,210.19,210.34,209.75,210.02,26300.0
2010-07-30 14:00:00,209.85,211.04,209.85,210.68,22900.0,209.85,211.04,209.85,210.68,22900.0
2010-07-30 14:30:00,210.72,211.18,210.59,211.13,24700.0,210.72,211.18,210.59,211.13,24700.0
2010-07-30 15:00:00,211.14,211.89,210.76,211.65,45300.0,211.14,211.89,210.76,211.65,45300.0
2010-07-30 15:30:00,211.72,212.38,211.6,211.6,104600.0,211.72,212.38,211.6,211.6,104600.0
2010-08-02 09:30:00,213.51,213.65,211.1,212.0,44300.0,213.51,213.65,211.1,212.0,44300.0
2010-08-02 10:00:00,212.11,212.96,211.75,211.96,39200.0,212.11,212.96,211.75,211.96,39200.0
2010-08-02 10:30:00,211.96,212.25,211.1,211.42,38000.0,211.96,212.25,211.1,211.42,38000.0
2010-08-02 11:00:00,211.42,212.05,211.26,211.84,23400.0,211.42,212.05,211.26,211.84,23400.0
2010-08-02 11:30:00,211.9,212.27,211.85,212.14,29600.0,211.9,212.27,211.85,212.14,29600.0
2010-08-02 12:00:00,212.17,212.35,212.02,212.12,23200.0,212.17,212.35,212.02,212.12,23200.0
2010-08-02 12:30:00,212.06,212.26,211.68,211.68,39400.0,212.06,212.26,211.68,211.68,39400.0
2010-08-02 13:00:00,211.73,212.0,211.65,211.82,26900.0,211.73,212.0,211.65,211.82,26900.0
2010-08-02 13:30:00,211.82,212.05,211.63,211.65,50300.0,211.82,212.05,211.63,211.65,50300.0
2010-08-02 14:00:00,211.68,211.98,211.37,211.86,32600.0,211.68,211.98,211.37,211.86,32600.0
2010-08-02 14:30:00,211.9,212.29,211.76,211.92,63800.0,211.9,212.29,211.76,211.92,63800.0
2010-08-02 15:00:00,211.91,212.04,211.83,211.94,51800.0,211.91,212.04,211.83,211.94,51800.0
2010-08-02 15:30:00,212.01,212.08,211.65,211.7,93100.0,212.01,212.08,211.65,211.7,93100.0
2010-08-03 09:30:00,209.47,209.47,206.87,207.3,126700.0,209.47,209.47,206.87,207.3,126700.0
2010-08-03 10:00:00,207.24,207.41,206.0,206.1,93400.0,207.24,207.41,206.0,206.1,93400.0
2010-08-03 10:30:00,206.08,206.7,205.91,205.98,67300.0,206.08,206.7,205.91,205.98,67300.0
2010-08-03 11:00:00,206.05,206.88,205.96,206.18,40600.0,206.05,206.88,205.96,206.18,40600.0
2010-08-03 11:30:00,206.17,207.29,206.17,206.93,38700.0,206.17,207.29,206.17,206.93,38700.0
2010-08-03 12:00:00,206.93,206.96,205.88,206.24,30300.0,206.93,206.96,205.88,206.24,30300.0
2010-08-03 12:30:00,206.26,206.65,206.05,206.05,32800.0,206.26,206.65,206.05,206.05,32800.0
2010-08-03 13:00:00,206.02,206.23,205.9,206.0,27200.0,206.02,206.23,205.9,206.0,27200.0
2010-08-03 13:30:00,206.01,206.05,205.39,205.62,47100.0,206.01,206.05,205.39,205.62,47100.0
2010-08-03 14:00:00,205.66,206.55,205.64,205.93,28400.0,205.66,206.55,205.64,205.93,28400.0
2010-08-03 14:30:00,206.03,206.62,205.99,206.51,36400.0,206.03,206.62,205.99,206.51,36400.0
2010-08-03 15:00:00,206.59,206.74,206.25,206.25,61600.0,206.59,206.74,206.25,206.25,61600.0
2010-08-03 15:30:00,206.35,206.89,206.31,206.76,108100.0,206.35,206.89,206.31,206.76,108100.0
2010-08-04 09:30:00,207.0,208.04,206.74,207.54,32600.0,207.0,208.04,206.74,207.54,32600.0
2010-08-04 10:00:00,207.44,207.7,205.78,206.02,102200.0,207.44,207.7,205.78,206.02,102200.0
2010-08-04 10:30:00,206.1,206.21,205.46,205.6,51300.0,206.1,206.21,205.46,205.6,51300.0
2010-08-04 11:00:00,205.61,205.98,205.48,205.67,46100.0,205.61,205.98,205.48,205.67,46100.0
2010-08-04 11:30:00,205.68,206.2,205.26,205.99,41300.0,205.68,206.2,205.26,205.99,41300.0
2010-08-04 12:00:00,205.9,206.37,205.62,205.71,46500.0,205.9,206.37,205.62,205.71,46500.0
2010-08-04 12:30:00,205.7,206.13,205.32,205.38,34400.0,205.7,206.13,205.32,205.38,34400.0
2010-08-04 13:00:00,205.44,205.59,204.91,205.05,48100.0,205.44,205.59,204.91,205.05,48100.0
2010-08-04 13:30:00,205.04,205.4,204.92,205.31,28100.0,205.04,205.4,204.92,205.31,28100.0
2010-08-04 14:00:00,205.33,206.07,205.32,205.99,40700.0,205.33,206.07,205.32,205.99,40700.0
2010-08-04 14:30:00,205.97,206.06,205.64,206.0,25900.0,205.97,206.06,205.64,206.0,25900.0
2010-08-04 15:00:00,205.98,206.02,205.71,206.02,58100.0,205.98,206.02,205.71,206.02,58100.0
2010-08-04 15:30:00,206.02,206.24,205.63,205.77,106300.0,206.02,206.24,205.63,205.77,106300.0
2010-08-05 09:30:00,204.71,206.22,204.0,204.86,49500.0,204.71,206.22,204.0,204.86,49500.0
2010-08-05 10:00:00,204.86,204.86,204.25,204.69,57600.0,204.86,204.86,204.25,204.69,57600.0
2010-08-05 10:30:00,204.69,205.1,204.52,204.91,43900.0,204.69,205.1,204.52,204.91,43900.0
2010-08-05 11:00:00,204.93,205.27,204.72,205.05,58200.0,204.93,205.27,204.72,205.05,58200.0
2010-08-05 11:30:00,205.0,205.31,204.74,205.21,49200.0,205.0,205.31,204.74,205.21,49200.0
2010-08-05 12:00:00,205.21,206.07,205.15,205.99,43000.0,205.21,206.07,205.15,205.99,43000.0
2010-08-05 12:30:00,205.99,206.0,205.35,205.86,19200.0,205.99,206.0,205.35,205.86,19200.0
2010-08-05 13:00:00,205.88,205.99,205.6,205.99,16600.0,205.88,205.99,205.6,205.99,16600.0
2010-08-05 13:30:00,205.99,206.34,205.86,206.16,13100.0,205.99,206.34,205.86,206.16,13100.0
2010-08-05 14:00:00,206.07,206.4,205.93,206.28,14200.0,206.07,206.4,205.93,206.28,14200.0
2010-08-05 14:30:00,206.21,206.43,205.97,206.05,28300.0,206.21,206.43,205.97,206.05,28300.0
2010-08-05 15:00:00,206.04,206.12,205.87,205.9,44700.0,206.04,206.12,205.87,205.9,44700.0
2010-08-05 15:30:00,205.9,206.37,205.72,205.93,51200.0,205.9,206.37,205.72,205.93,51200.0
2010-08-06 09:30:00,205.25,206.24,204.51,205.14,31600.0,205.25,206.24,204.51,205.14,31600.0
2010-08-06 10:00:00,205.4,206.13,205.18,205.89,45700.0,205.4,206.13,205.18,205.89,45700.0
2010-08-06 10:30:00,205.86,205.89,204.29,204.6,54800.0,205.86,205.89,204.29,204.6,54800.0
2010-08-06 11:00:00,204.54,204.74,204.25,204.43,30800.0,204.54,204.74,204.25,204.43,30800.0
2010-08-06 11:30:00,204.33,205.27,204.33,204.96,12900.0,204.33,205.27,204.33,204.96,12900.0
2010-08-06 12:00:00,204.85,205.5,204.82,205.27,18200.0,204.85,205.5,204.82,205.27,18200.0
2010-08-06 12:30:00,205.3,205.54,205.06,205.46,15600.0,205.3,205.54,205.06,205.46,15600.0
2010-08-06 13:00:00,205.41,205.65,205.12,205.5,24000.0,205.41,205.65,205.12,205.5,24000.0
2010-08-06 13:30:00,205.47,206.17,205.47,206.16,28200.0,205.47,206.17,205.47,206.16,28200.0
2010-08-06 14:00:00,206.13,206.3,205.75,206.28,18400.0,206.13,206.3,205.75,206.28,18400.0
2010-08-06 14:30:00,206.27,207.33,206.04,207.08,42800.0,206.27,207.33,206.04,207.08,42800.0
2010-08-06 15:00:00,207.09,207.5,206.74,207.31,39300.0,207.09,207.5,206.74,207.31,39300.0
2010-08-06 15:30:00,207.31,207.6,207.1,207.38,85600.0,207.31,207.6,207.1,207.38,85600.0
2010-08-09 09:30:00,208.1,208.79,207.65,207.7,47700.0,208.1,208.79,207.65,207.7,47700.0
2010-08-09 10:00:00,207.75,207.75,207.21,207.28,85000.0,207.75,207.75,207.21,207.28,85000.0
2010-08-09 10:30:00,207.33,208.23,207.2,207.72,45100.0,207.33,208.23,207.2,207.72,45100.0
2010-08-09 11:00:00,207.64,208.0,207.64,207.79,24300.0,207.64,208.0,207.64,207.79,24300.0
2010-08-09 11:30:00,207.88,208.25,207.8,207.8,31400.0,207.88,208.25,207.8,207.8,31400.0
2010-08-09 12:00:00,207.81,208.01,207.43,207.57,20000.0,207.81,208.01,207.43,207.57,20000.0
2010-08-09 12:30:00,207.51,207.96,207.51,207.74,16300.0,207.51,207.96,207.51,207.74,16300.0
2010-08-09 13:00:00,207.69,208.1,207.69,207.86,23900.0,207.69,208.1,207.69,207.86,23900.0
2010-08-09 13:30:00,207.85,207.87,207.64,207.79,52100.0,207.85,207.87,207.64,207.79,52100.0
2010-08-09 14:00:00,207.79,207.82,207.4,207.42,31600.0,207.79,207.82,207.4,207.42,31600.0
2010-08-09 14:30:00,207.44,207.56,207.3,207.4,64100.0,207.44,207.56,207.3,207.4,64100.0
2010-08-09 15:00:00,207.43,207.43,207.11,207.16,65600.0,207.43,207.43,207.11,207.16,65600.0
2010-08-09 15:30:00,207.17,207.54,207.0,207.17,115000.0,207.17,207.54,207.0,207.17,115000.0
2010-08-10 09:30:00,206.82,207.39,206.18,207.14,51800.0,206.82,207.39,206.18,207.14,51800.0
2010-08-10 10:00:00,207.11,207.18,206.68,206.9,51300.0,207.11,207.18,206.68,206.9,51300.0
2010-08-10 10:30:00,206.99,207.18,206.54,207.03,48600.0,206.99,207.18,206.54,207.03,48600.0
2010-08-10 11:00:00,207.01,207.4,207.01,207.32,25100.0,207.01,207.4,207.01,207.32,25100.0
2010-08-10 11:30:00,207.38,207.7,207.31,207.7,51100.0,207.38,207.7,207.31,207.7,51100.0
2010-08-10 12:00:00,207.72,207.75,207.41,207.42,24100.0,207.72,207.75,207.41,207.42,24100.0
2010-08-10 12:30:00,207.42,207.5,206.97,206.97,25700.0,207.42,207.5,206.97,206.97,25700.0
2010-08-10 13:00:00,206.97,207.03,206.29,206.3,47500.0,206.97,207.03,206.29,206.3,47500.0
2010-08-10 13:30:00,206.34,207.0,206.34,206.95,13600.0,206.34,207.0,206.34,206.95,13600.0
2010-08-10 14:00:00,206.99,207.39,206.34,206.89,80100.0,206.99,207.39,206.34,206.89,80100.0
2010-08-10 14:30:00,207.1,207.37,206.77,207.02,131200.0,207.1,207.37,206.77,207.02,131200.0
2010-08-10 15:00:00,206.99,207.18,205.89,206.87,52700.0,206.99,207.18,205.89,206.87,52700.0
2010-08-10 15:30:00,206.85,207.29,206.65,206.72,72700.0,206.85,207.29,206.65,206.72,72700.0
2010-08-11 09:30:00,205.28,206.32,204.01,204.07,48000.0,205.28,206.32,204.01,204.07,48000.0
2010-08-11 10:00:00,204.1,204.6,204.08,204.46,25000.0,204.1,204.6,204.08,204.46,25000.0
2010-08-11 10:30:00,204.44,205.28,204.36,205.2,32300.0,204.44,205.28,204.36,205.2,32300.0
2010-08-11 11:00:00,205.09,205.37,204.93,205.3,31100.0,205.09,205.37,204.93,205.3,31100.0
2010-08-11 11:30:00,205.24,205.41,204.95,205.37,13000.0,205.24,205.41,204.95,205.37,13000.0
2010-08-11 12:00:00,205.37,205.61,205.29,205.29,12200.0,205.37,205.61,205.29,205.29,12200.0
2010-08-11 12:30:00,205.29,205.41,204.85,204.85,13100.0,205.29,205.41,204.85,204.85,13100.0
2010-08-11 13:00:00,204.85,205.3,204.85,205.27,8100.0,204.85,205.3,204.85,205.27,8100.0
2010-08-11 13:30:00,205.27,205.34,205.03,205.14,13300.0,205.27,205.34,205.03,205.14,13300.0
2010-08-11 14:00:00,205.22,205.39,205.19,205.36,15000.0,205.22,205.39,205.19,205.36,15000.0
2010-08-11 14:30:00,205.35,205.39,204.85,205.04,22900.0,205.35,205.39,204.85,205.04,22900.0
2010-08-11 15:00:00,205.12,205.26,204.65,205.26,38800.0,205.12,205.26,204.65,205.26,38800.0
2010-08-11 15:30:00,205.28,205.46,204.5,204.62,72800.0,205.28,205.46,204.5,204.62,72800.0
2010-08-12 09:30:00,203.05,206.52,203.05,205.98,63500.0,203.05,206.52,203.05,205.98,63500.0
2010-08-12 10:00:00,205.82,206.66,205.68,205.76,31300.0,205.82,206.66,205.68,205.76,31300.0
2010-08-12 10:30:00,205.76,207.29,205.6,207.09,40500.0,205.76,207.29,205.6,207.09,40500.0
2010-08-12 11:00:00,207.16,207.23,206.86,207.05,35600.0,207.16,207.23,206.86,207.05,35600.0
2010-08-12 11:30:00,207.06,207.1,206.64,207.02,21800.0,207.06,207.1,206.64,207.02,21800.0
2010-08-12 12:00:00,207.02,207.02,206.78,206.98,10400.0,207.02,207.02,206.78,206.98,10400.0
2010-08-12 12:30:00,206.98,207.17,206.95,207.05,54600.0,206.98,207.17,206.95,207.05,54600.0
2010-08-12 13:00:00,207.08,207.12,206.94,206.96,25300.0,207.08,207.12,206.94,206.96,25300.0
2010-08-12 13:30:00,206.99,207.05,206.61,206.73,12900.0,206.99,207.05,206.61,206.73,12900.0
2010-08-12 14:00:00,206.73,206.88,206.36,206.58,29900.0,206.73,206.88,206.36,206.58,29900.0
2010-08-12 14:30:00,206.58,206.63,206.23,206.52,33100.0,206.58,206.63,206.23,206.52,33100.0
2010-08-12 15:00:00,206.48,207.22,206.47,207.04,49900.0,206.48,207.22,206.47,207.04,49900.0
2010-08-12 15:30:00,207.01,207.09,206.36,206.56,115000.0,207.01,207.09,206.36,206.56,115000.0
2010-08-13 09:30:00,206.22,207.64,206.22,207.46,27900.0,206.22,207.64,206.22,207.46,27900.0
2010-08-13 10:00:00,207.46,207.51,206.81,206.93,43200.0,207.46,207.51,206.81,206.93,43200.0
2010-08-13 10:30:00,206.99,207.16,206.82,207.11,78100.0,206.99,207.16,206.82,207.11,78100.0
2010-08-13 11:00:00,207.11,207.17,206.95,207.08,78500.0,207.11,207.17,206.95,207.08,78500.0
2010-08-13 11:30:00,207.15,207.4,206.9,207.32,66100.0,207.15,207.4,206.9,207.32,66100.0
2010-08-13 12:00:00,207.35,207.88,207.34,207.57,39300.0,207.35,207.88,207.34,207.57,39300.0
2010-08-13 12:30:00,207.6,208.07,207.05,207.94,61400.0,207.6,208.07,207.05,207.94,61400.0
2010-08-13 13:00:00,207.92,208.93,207.92,208.89,30800.0,207.92,208.93,207.92,208.89,30800.0
2010-08-13 13:30:00,208.93,209.3,208.89,209.2,15600.0,208.93,209.3,208.89,209.2,15600.0
2010-08-13 14:00:00,209.2,209.23,208.76,208.84,18900.0,209.2,209.23,208.76,208.84,18900.0
2010-08-13 14:30:00,208.87,208.91,208.26,208.34,35700.0,208.87,208.91,208.26,208.34,35700.0
2010-08-13 15:00:00,208.38,208.56,208.31,208.32,27300.0,208.38,208.56,208.31,208.32,27300.0
2010-08-13 15:30:00,208.3,208.67,207.78,207.86,87200.0,208.3,208.67,207.78,207.86,87200.0
2010-08-16 09:30:00,206.87,206.96,205.95,206.46,41100.0,206.87,206.96,205.95,206.46,41100.0
2010-08-16 10:00:00,206.45,206.75,206.13,206.44,119100.0,206.45,206.75,206.13,206.44,119100.0
2010-08-16 10:30:00,206.49,206.97,206.49,206.82,14500.0,206.49,206.97,206.49,206.82,14500.0
2010-08-16 11:00:00,206.77,206.89,206.39,206.45,20100.0,206.77,206.89,206.39,206.45,20100.0
2010-08-16 11:30:00,206.49,207.14,206.49,206.68,12200.0,206.49,207.14,206.49,206.68,12200.0
2010-08-16 12:00:00,206.68,207.16,206.62,207.12,15500.0,206.68,207.16,206.62,207.12,15500.0
2010-08-16 12:30:00,207.12,207.12,206.85,206.96,22900.0,207.12,207.12,206.85,206.96,22900.0
2010-08-16 13:00:00,206.92,207.07,206.84,206.88,41700.0,206.92,207.07,206.84,206.88,41700.0
2010-08-16 13:30:00,206.85,206.97,206.72,206.84,21600.0,206.85,206.97,206.72,206.84,21600.0
2010-08-16 14:00:00,206.82,206.93,206.42,206.56,19500.0,206.82,206.93,206.42,206.56,19500.0
2010-08-16 14:30:00,206.51,206.69,206.19,206.36,24300.0,206.51,206.69,206.19,206.36,24300.0
2010-08-16 15:00:00,206.42,206.7,206.22,206.43,38500.0,206.42,206.7,206.22,206.43,38500.0
2010-08-16 15:30:00,206.42,206.97,206.37,206.97,62800.0,206.42,206.97,206.37,206.97,62800.0
2010-08-17 09:30:00,207.85,209.08,207.72,208.99,21900.0,207.85,209.08,207.72,208.99,21900.0
2010-08-17 10:00:00,209.08,209.34,208.46,208.76,18300.0,209.08,209.34,208.46,208.76,18300.0
2010-08-17 10:30:00,208.84,209.7,208.83,209.66,19700.0,208.84,209.7,208.83,209.66,19700.0
2010-08-17 11:00:00,209.63,210.19,209.63,209.84,19500.0,209.63,210.19,209.63,209.84,19500.0
2010-08-17 11:30:00,209.83,210.18,209.56,209.66,11600.0,209.83,210.18,209.56,209.66,11600.0
2010-08-17 12:00:00,209.64,210.06,209.56,209.81,22700.0,209.64,210.06,209.56,209.81,22700.0
2010-08-17 12:30:00,209.76,210.07,209.7,209.94,12300.0,209.76,210.07,209.7,209.94,12300.0
2010-08-17 13:00:00,209.94,210.92,209.89,210.8,24400.0,209.94,210.92,209.89,210.8,24400.0
2010-08-17 13:30:00,210.85,210.93,210.24,210.73,23900.0,210.85,210.93,210.24,210.73,23900.0
2010-08-17 14:00:00,210.8,210.99,210.65,210.73,25600.0,210.8,210.99,210.65,210.73,25600.0
2010-08-17 14:30:00,210.71,210.86,210.59,210.71,22900.0,210.71,210.86,210.59,210.71,22900.0
2010-08-17 15:00:00,210.7,210.91,210.46,210.9,53200.0,210.7,210.91,210.46,210.9,53200.0
2010-08-17 15:30:00,210.9,210.93,210.03,210.29,106100.0,210.9,210.93,210.03,210.29,106100.0
2010-08-18 09:30:00,209.8,210.91,209.59,209.98,18700.0,209.8,210.91,209.59,209.98,18700.0
2010-08-18 10:00:00,210.02,210.92,209.73,210.54,24100.0,210.02,210.92,209.73,210.54,24100.0
2010-08-18 10:30:00,210.57,211.47,210.43,211.43,50700.0,210.57,211.47,210.43,211.43,50700.0
2010-08-18 11:00:00,211.47,212.08,211.2,212.0,32500.0,211.47,212.08,211.2,212.0,32500.0
2010-08-18 11:30:00,212.09,212.74,211.95,212.64,28600.0,212.09,212.74,211.95,212.64,28600.0
2010-08-18 12:00:00,212.64,212.93,212.48,212.9,11800.0,212.64,212.93,212.48,212.9,11800.0
2010-08-18 12:30:00,212.9,213.5,212.55,213.37,14700.0,212.9,213.5,212.55,213.37,14700.0
2010-08-18 13:00:00,213.37,213.79,213.36,213.47,13100.0,213.37,213.79,213.36,213.47,13100.0
2010-08-18 13:30:00,213.48,213.52,213.23,213.29,11800.0,213.48,213.52,213.23,213.29,11800.0
2010-08-18 14:00:00,213.25,213.42,212.9,213.07,20700.0,213.25,213.42,212.9,213.07,20700.0
2010-08-18 14:30:00,213.02,213.34,212.73,213.0,18800.0,213.02,213.34,212.73,213.0,18800.0
2010-08-18 15:00:00,213.04,213.14,212.54,212.6,20300.0,213.04,213.14,212.54,212.6,20300.0
2010-08-18 15:30:00,212.6,212.89,212.24,212.24,67500.0,212.6,212.89,212.24,212.24,67500.0
2010-08-19 09:30:00,212.44,213.04,211.55,211.55,20000.0,212.44,213.04,211.55,211.55,20000.0
2010-08-19 10:00:00,211.54,211.85,210.46,211.25,29000.0,211.54,211.85,210.46,211.25,29000.0
2010-08-19 10:30:00,211.2,211.3,210.28,210.91,31700.0,211.2,211.3,210.28,210.91,31700.0
2010-08-19 11:00:00,210.9,211.32,210.54,211.26,16800.0,210.9,211.32,210.54,211.26,16800.0
2010-08-19 11:30:00,211.26,211.26,210.28,210.36,19700.0,211.26,211.26,210.28,210.36,19700.0
2010-08-19 12:00:00,210.47,211.04,210.31,210.82,10900.0,210.47,211.04,210.31,210.82,10900.0
2010-08-19 12:30:00,210.86,211.3,210.86,211.17,13300.0,210.86,211.3,210.86,211.17,13300.0
2010-08-19 13:00:00,211.18,211.33,210.99,210.99,12100.0,211.18,211.33,210.99,210.99,12100.0
2010-08-19 13:30:00,211.05,211.21,210.59,210.62,16500.0,211.05,211.21,210.59,210.62,16500.0
2010-08-19 14:00:00,210.64,210.64,210.3,210.44,19300.0,210.64,210.64,210.3,210.44,19300.0
2010-08-19 14:30:00,210.47,210.65,210.11,210.27,47600.0,210.47,210.65,210.11,210.27,47600.0
2010-08-19 15:00:00,210.34,211.23,210.27,210.95,29100.0,210.34,211.23,210.27,210.95,29100.0
2010-08-19 15:30:00,211.0,211.35,210.73,210.85,62000.0,211.0,211.35,210.73,210.85,62000.0
2010-08-20 09:30:00,209.52,211.68,209.52,210.95,43000.0,209.52,211.68,209.52,210.95,43000.0
2010-08-20 10:00:00,211.0,211.2,210.12,210.26,28900.0,211.0,211.2,210.12,210.26,28900.0
2010-08-20 10:30:00,210.26,210.8,210.09,210.57,19200.0,210.26,210.8,210.09,210.57,19200.0
2010-08-20 11:00:00,210.57,211.05,210.57,210.87,16400.0,210.57,211.05,210.57,210.87,16400.0
2010-08-20 11:30:00,210.98,210.98,210.31,210.45,11100.0,210.98,210.98,210.31,210.45,11100.0
2010-08-20 12:00:00,210.47,211.32,210.43,211.27,8600.0,210.47,211.32,210.43,211.27,8600.0
2010-08-20 12:30:00,211.27,211.93,211.1,211.92,8700.0,211.27,211.93,211.1,211.92,8700.0
2010-08-20 13:00:00,211.91,212.8,211.74,212.44,22600.0,211.91,212.8,211.74,212.44,22600.0
2010-08-20 13:30:00,212.41,212.65,212.27,212.54,14200.0,212.41,212.65,212.27,212.54,14200.0
2010-08-20 14:00:00,212.47,212.79,212.43,212.61,17300.0,212.47,212.79,212.43,212.61,17300.0
2010-08-20 14:30:00,212.59,213.11,212.54,212.98,34900.0,212.59,213.11,212.54,212.98,34900.0
2010-08-20 15:00:00,213.03,213.5,212.93,213.24,45200.0,213.03,213.5,212.93,213.24,45200.0
2010-08-20 15:30:00,213.27,213.6,213.08,213.1,86000.0,213.27,213.6,213.08,213.1,86000.0
2010-08-23 09:30:00,213.36,215.21,212.88,214.91,29900.0,213.36,215.21,212.88,214.91,29900.0
2010-08-23 10:00:00,214.98,214.98,213.64,213.97,19100.0,214.98,214.98,213.64,213.97,19100.0
2010-08-23 10:30:00,213.96,214.11,213.01,213.52,24500.0,213.96,214.11,213.01,213.52,24500.0
2010-08-23 11:00:00,213.44,214.15,213.33,214.11,28600.0,213.44,214.15,213.33,214.11,28600.0
2010-08-23 11:30:00,214.2,214.5,214.05,214.29,19200.0,214.2,214.5,214.05,214.29,19200.0
2010-08-23 12:00:00,214.29,214.99,214.22,214.87,14300.0,214.29,214.99,214.22,214.87,14300.0
2010-08-23 12:30:00,214.89,214.99,214.41,214.52,10100.0,214.89,214.99,214.41,214.52,10100.0
2010-08-23 13:00:00,214.4,214.74,214.29,214.66,11800.0,214.4,214.74,214.29,214.66,11800.0
2010-08-23 13:30:00,214.65,214.96,214.27,214.81,11100.0,214.65,214.96,214.27,214.81,11100.0
2010-08-23 14:00:00,214.78,215.19,214.65,215.0,24900.0,214.78,215.19,214.65,215.0,24900.0
2010-08-23 14:30:00,215.04,215.17,214.71,214.81,20200.0,215.04,215.17,214.71,214.81,20200.0
2010-08-23 15:00:00,214.81,215.09,214.3,214.37,35100.0,214.81,215.09,214.3,214.37,35100.0
2010-08-23 15:30:00,214.41,214.5,213.67,213.74,80600.0,214.41,214.5,213.67,213.74,80600.0
2010-08-24 09:30:00,213.13,213.4,210.18,210.61,73400.0,213.13,213.4,210.18,210.61,73400.0
2010-08-24 10:00:00,210.37,212.02,209.3,211.12,57600.0,210.37,212.02,209.3,211.12,57600.0
2010-08-24 10:30:00,211.15,211.62,210.69,211.58,24900.0,211.15,211.62,210.69,211.58,24900.0
2010-08-24 11:00:00,211.6,212.24,211.32,212.13,32800.0,211.6,212.24,211.32,212.13,32800.0
2010-08-24 11:30:00,212.23,212.7,211.79,211.89,26400.0,212.23,212.7,211.79,211.89,26400.0
2010-08-24 12:00:00,211.81,212.16,211.13,211.19,13900.0,211.81,212.16,211.13,211.19,13900.0
2010-08-24 12:30:00,211.32,211.55,210.79,211.02,27000.0,211.32,211.55,210.79,211.02,27000.0
2010-08-24 13:00:00,211.01,211.94,210.8,211.76,10900.0,211.01,211.94,210.8,211.76,10900.0
2010-08-24 13:30:00,211.78,211.78,210.39,210.52,15000.0,211.78,211.78,210.39,210.52,15000.0
2010-08-24 14:00:00,210.58,211.6,210.41,211.18,21300.0,210.58,211.6,210.41,211.18,21300.0
2010-08-24 14:30:00,211.2,211.74,211.13,211.74,17500.0,211.2,211.74,211.13,211.74,17500.0
2010-08-24 15:00:00,211.71,212.42,211.58,212.14,24000.0,211.71,212.42,211.58,212.14,24000.0
2010-08-24 15:30:00,212.15,212.15,209.93,210.14,133300.0,212.15,212.15,209.93,210.14,133300.0
2010-08-25 09:30:00,209.02,209.98,208.18,209.0,40700.0,209.02,209.98,208.18,209.0,40700.0
2010-08-25 10:00:00,208.95,209.6,208.01,208.73,48300.0,208.95,209.6,208.01,208.73,48300.0
2010-08-25 10:30:00,208.79,209.79,208.79,209.74,22500.0,208.79,209.79,208.79,209.74,22500.0
2010-08-25 11:00:00,209.74,210.27,209.31,209.75,39700.0,209.74,210.27,209.31,209.75,39700.0
2010-08-25 11:30:00,209.75,209.81,209.11,209.53,17800.0,209.75,209.81,209.11,209.53,17800.0
2010-08-25 12:00:00,209.47,209.68,209.0,209.03,17800.0,209.47,209.68,209.0,209.03,17800.0
2010-08-25 12:30:00,209.13,209.37,208.79,209.16,15200.0,209.13,209.37,208.79,209.16,15200.0
2010-08-25 13:00:00,209.13,209.43,208.98,209.08,17300.0,209.13,209.43,208.98,209.08,17300.0
2010-08-25 13:30:00,209.15,210.0,209.15,209.65,10400.0,209.15,210.0,209.15,209.65,10400.0
2010-08-25 14:00:00,209.65,210.15,209.61,210.07,16000.0,209.65,210.15,209.61,210.07,16000.0
2010-08-25 14:30:00,210.06,210.82,209.96,210.82,35600.0,210.06,210.82,209.96,210.82,35600.0
2010-08-25 15:00:00,210.94,210.96,210.04,210.47,50600.0,210.94,210.96,210.04,210.47,50600.0
2010-08-25 15:30:00,210.4,211.41,210.33,210.59,70900.0,210.4,211.41,210.33,210.59,70900.0
2010-08-26 09:30:00,211.48,212.73,211.08,212.73,30100.0,211.48,212.73,211.08,212.73,30100.0
2010-08-26 10:00:00,212.76,213.19,212.04,212.23,40300.0,212.76,213.19,212.04,212.23,40300.0
2010-08-26 10:30:00,212.21,213.0,211.99,212.68,17900.0,212.21,213.0,211.99,212.68,17900.0
2010-08-26 11:00:00,212.73,212.98,211.78,212.36,35000.0,212.73,212.98,211.78,212.36,35000.0
2010-08-26 11:30:00,212.43,212.95,212.2,212.95,21500.0,212.43,212.95,212.2,212.95,21500.0
2010-08-26 12:00:00,212.94,214.11,212.71,213.76,36000.0,212.94,214.11,212.71,213.76,36000.0
2010-08-26 12:30:00,213.82,214.02,213.24,213.51,20100.0,213.82,214.02,213.24,213.51,20100.0
2010-08-26 13:00:00,213.58,213.71,213.29,213.48,12300.0,213.58,213.71,213.29,213.48,12300.0
2010-08-26 13:30:00,213.53,213.65,212.66,213.01,15100.0,213.53,213.65,212.66,213.01,15100.0
2010-08-26 14:00:00,212.89,212.9,212.18,212.46,26200.0,212.89,212.9,212.18,212.46,26200.0
2010-08-26 14:30:00,212.47,212.77,211.72,211.84,28000.0,212.47,212.77,211.72,211.84,28000.0
2010-08-26 15:00:00,211.87,212.85,211.6,212.28,38800.0,211.87,212.85,211.6,212.28,38800.0
2010-08-26 15:30:00,212.17,212.87,211.5,211.63,63900.0,212.17,212.87,211.5,211.63,63900.0
2010-08-27 09:30:00,211.66,213.41,211.66,212.09,30100.0,211.66,213.41,211.66,212.09,30100.0
2010-08-27 10:00:00,212.2,214.36,211.81,214.18,58200.0,212.2,214.36,211.81,214.18,58200.0
2010-08-27 10:30:00,214.15,214.82,213.76,214.29,27500.0,214.15,214.82,213.76,214.29,27500.0
2010-08-27 11:00:00,214.35,215.13,214.21,215.0,36200.0,214.35,215.13,214.21,215.0,36200.0
2010-08-27 11:30:00,215.04,215.12,214.19,214.31,20800.0,215.04,215.12,214.19,214.31,20800.0
2010-08-27 12:00:00,214.28,214.91,214.14,214.91,22700.0,214.28,214.91,214.14,214.91,22700.0
2010-08-27 12:30:00,214.95,215.02,213.65,213.81,15000.0,214.95,215.02,213.65,213.81,15000.0
2010-08-27 13:00:00,213.91,214.13,213.45,214.04,14200.0,213.91,214.13,213.45,214.04,14200.0
2010-08-27 13:30:00,214.07,214.9,213.95,214.8,11500.0,214.07,214.9,213.95,214.8,11500.0
2010-08-27 14:00:00,214.88,215.0,214.51,214.85,12400.0,214.88,215.0,214.51,214.85,12400.0
2010-08-27 14:30:00,214.77,215.09,214.56,214.9,14400.0,214.77,215.09,214.56,214.9,14400.0
2010-08-27 15:00:00,214.9,214.94,214.41,214.66,39300.0,214.9,214.94,214.41,214.66,39300.0
2010-08-27 15:30:00,214.69,215.15,214.51,214.76,60400.0,214.69,215.15,214.51,214.76,60400.0
2010-08-30 09:30:00,213.45,213.6,212.6,213.14,53100.0,213.45,213.6,212.6,213.14,53100.0
2010-08-30 10:00:00,213.01,213.17,212.53,213.01,39800.0,213.01,213.17,212.53,213.01,39800.0
2010-08-30 10:30:00,212.89,213.05,212.61,212.97,48400.0,212.89,213.05,212.61,212.97,48400.0
2010-08-30 11:00:00,213.01,213.04,212.47,212.95,18900.0,213.01,213.04,212.47,212.95,18900.0
2010-08-30 11:30:00,212.96,213.0,212.01,212.11,14300.0,212.96,213.0,212.01,212.11,14300.0
2010-08-30 12:00:00,212.14,212.24,211.95,211.97,9400.0,212.14,212.24,211.95,211.97,9400.0
2010-08-30 12:30:00,212.0,212.36,211.77,211.86,13100.0,212.0,212.36,211.77,211.86,13100.0
2010-08-30 13:00:00,211.85,211.96,211.38,211.42,12000.0,211.85,211.96,211.38,211.42,12000.0
2010-08-30 13:30:00,211.45,211.58,211.0,211.06,17200.0,211.45,211.58,211.0,211.06,17200.0
2010-08-30 14:00:00,211.06,211.36,210.9,211.21,34100.0,211.06,211.36,210.9,211.21,34100.0
2010-08-30 14:30:00,211.21,211.76,211.21,211.41,22400.0,211.21,211.76,211.21,211.41,22400.0
2010-08-30 15:00:00,211.41,211.54,211.06,211.33,21300.0,211.41,211.54,211.06,211.33,21300.0
2010-08-30 15:30:00,211.39,211.91,211.03,211.03,72200.0,211.39,211.91,211.03,211.03,72200.0
2010-08-31 09:30:00,210.59,212.79,210.01,212.33,24000.0,210.59,212.79,210.01,212.33,24000.0
2010-08-31 10:00:00,212.35,213.21,212.35,212.84,45800.0,212.35,213.21,212.35,212.84,45800.0
2010-08-31 10:30:00,212.9,213.0,211.86,212.08,35000.0,212.9,213.0,211.86,212.08,35000.0
2010-08-31 11:00:00,212.14,212.43,211.81,212.08,15100.0,212.14,212.43,211.81,212.08,15100.0
2010-08-31 11:30:00,212.09,212.54,212.01,212.02,21000.0,212.09,212.54,212.01,212.02,21000.0
2010-08-31 12:00:00,212.08,212.22,211.53,212.07,12800.0,212.08,212.22,211.53,212.07,12800.0
2010-08-31 12:30:00,212.06,212.4,211.54,211.58,15800.0,212.06,212.4,211.54,211.58,15800.0
2010-08-31 13:00:00,211.46,212.12,211.46,212.04,16000.0,211.46,212.12,211.46,212.04,16000.0
2010-08-31 13:30:00,212.07,212.07,211.51,211.75,17200.0,212.07,212.07,211.51,211.75,17200.0
2010-08-31 14:00:00,211.71,211.8,210.49,210.51,26900.0,211.71,211.8,210.49,210.51,26900.0
2010-08-31 14:30:00,210.61,210.93,209.65,210.29,33800.0,210.61,210.93,209.65,210.29,33800.0
2010-08-31 15:00:00,210.27,210.67,209.77,210.05,37200.0,210.27,210.67,209.77,210.05,37200.0
2010-08-31 15:30:00,210.05,210.74,209.53,209.98,124900.0,210.05,210.74,209.53,209.98,124900.0
2010-09-01 09:30:00,212.0,213.02,210.25,213.0,37700.0,212.0,213.02,210.25,213.0,37700.0
2010-09-01 10:00:00,213.0,214.93,212.7,214.01,54300.0,213.0,214.93,212.7,214.01,54300.0
2010-09-01 10:30:00,213.93,214.12,213.71,213.89,55600.0,213.93,214.12,213.71,213.89,55600.0
2010-09-01 11:00:00,213.95,214.08,213.26,213.85,30000.0,213.95,214.08,213.26,213.85,30000.0
2010-09-01 11:30:00,213.98,214.1,213.82,213.93,23300.0,213.98,214.1,213.82,213.93,23300.0
2010-09-01 12:00:00,213.93,214.03,213.72,213.83,12900.0,213.93,214.03,213.72,213.83,12900.0
2010-09-01 12:30:00,213.81,213.97,213.45,213.78,13700.0,213.81,213.97,213.45,213.78,13700.0
2010-09-01 13:00:00,213.81,213.99,213.68,213.78,16700.0,213.81,213.99,213.68,213.78,16700.0
2010-09-01 13:30:00,213.77,213.97,213.44,213.61,18000.0,213.77,213.97,213.44,213.61,18000.0
2010-09-01 14:00:00,213.59,213.69,213.01,213.18,23600.0,213.59,213.69,213.01,213.18,23600.0
2010-09-01 14:30:00,213.22,213.34,212.88,213.03,23800.0,213.22,213.34,212.88,213.03,23800.0
2010-09-01 15:00:00,213.08,213.56,212.92,213.16,37200.0,213.08,213.56,212.92,213.16,37200.0
2010-09-01 15:30:00,213.17,213.97,213.11,213.89,120800.0,213.17,213.97,213.11,213.89,120800.0
2010-09-02 09:30:00,214.25,215.85,213.64,215.1,110000.0,214.25,215.85,213.64,215.1,110000.0
2010-09-02 10:00:00,215.19,216.63,215.16,216.57,54700.0,215.19,216.63,215.16,216.57,54700.0
2010-09-02 10:30:00,216.62,216.93,216.09,216.5,41500.0,216.62,216.93,216.09,216.5,41500.0
2010-09-02 11:00:00,216.51,216.84,216.39,216.51,24300.0,216.51,216.84,216.39,216.51,24300.0
2010-09-02 11:30:00,216.52,216.83,216.3,216.69,21700.0,216.52,216.83,216.3,216.69,21700.0
2010-09-02 12:00:00,216.68,216.83,216.2,216.23,20200.0,216.68,216.83,216.2,216.23,20200.0
2010-09-02 12:30:00,216.29,216.65,215.59,215.65,20300.0,216.29,216.65,215.59,215.65,20300.0
2010-09-02 13:00:00,215.79,216.03,215.49,215.59,12900.0,215.79,216.03,215.49,215.59,12900.0
2010-09-02 13:30:00,215.67,215.96,215.61,215.96,8700.0,215.67,215.96,215.61,215.96,8700.0
2010-09-02 14:00:00,215.96,216.39,215.84,216.26,13100.0,215.96,216.39,215.84,216.26,13100.0
2010-09-02 14:30:00,216.26,216.74,216.25,216.57,13600.0,216.26,216.74,216.25,216.57,13600.0
2010-09-02 15:00:00,216.64,217.0,216.43,216.89,35000.0,216.64,217.0,216.43,216.89,35000.0
2010-09-02 15:30:00,216.87,217.15,216.77,216.77,72200.0,216.87,217.15,216.77,216.77,72200.0
2010-09-03 09:30:00,218.0,219.23,217.46,219.12,47100.0,218.0,219.23,217.46,219.12,47100.0
2010-09-03 10:00:00,219.01,219.07,217.18,217.18,23100.0,219.01,219.07,217.18,217.18,23100.0
2010-09-03 10:30:00,217.14,217.9,216.68,216.82,12200.0,217.14,217.9,216.68,216.82,12200.0
2010-09-03 11:00:00,216.85,217.25,216.53,216.77,13800.0,216.85,217.25,216.53,216.77,13800.0
2010-09-03 11:30:00,216.62,217.22,216.51,217.15,14200.0,216.62,217.22,216.51,217.15,14200.0
2010-09-03 12:00:00,217.03,217.22,216.9,216.9,6400.0,217.03,217.22,216.9,216.9,6400.0
2010-09-03 12:30:00,216.95,217.43,216.58,217.05,13500.0,216.95,217.43,216.58,217.05,13500.0
2010-09-03 13:00:00,217.05,217.42,216.98,217.18,9900.0,217.05,217.42,216.98,217.18,9900.0
2010-09-03 13:30:00,217.18,217.66,216.95,217.6,16300.0,217.18,217.66,216.95,217.6,16300.0
2010-09-03 14:00:00,217.52,217.7,217.19,217.5,11500.0,217.52,217.7,217.19,217.5,11500.0
2010-09-03 14:30:00,217.59,217.9,217.37,217.43,14600.0,217.59,217.9,217.37,217.43,14600.0
2010-09-03 15:00:00,217.42,217.88,217.09,217.82,20900.0,217.42,217.88,217.09,217.82,20900.0
2010-09-03 15:30:00,217.86,218.41,217.46,218.23,45900.0,217.86,218.41,217.46,218.23,45900.0
2010-09-07 09:30:00,217.94,219.25,217.74,218.77,44600.0,217.94,219.25,217.74,218.77,44600.0
2010-09-07 10:00:00,218.64,218.92,217.77,218.21,21100.0,218.64,218.92,217.77,218.21,21100.0
2010-09-07 10:30:00,218.17,218.59,217.65,217.98,13300.0,218.17,218.59,217.65,217.98,13300.0
2010-09-07 11:00:00,218.11,218.9,217.73,218.9,15700.0,218.11,218.9,217.73,218.9,15700.0
2010-09-07 11:30:00,218.9,219.0,218.55,218.96,21800.0,218.9,219.0,218.55,218.96,21800.0
2010-09-07 12:00:00,219.05,219.35,218.83,218.85,18100.0,219.05,219.35,218.83,218.85,18100.0
2010-09-07 12:30:00,218.8,218.8,218.34,218.42,6100.0,218.8,218.8,218.34,218.42,6100.0
2010-09-07 13:00:00,218.42,218.65,218.15,218.22,5400.0,218.42,218.65,218.15,218.22,5400.0
2010-09-07 13:30:00,218.24,218.61,218.24,218.61,5500.0,218.24,218.61,218.24,218.61,5500.0
2010-09-07 14:00:00,218.6,219.45,218.47,219.03,32600.0,218.6,219.45,218.47,219.03,32600.0
2010-09-07 14:30:00,219.1,219.3,218.9,219.06,27600.0,219.1,219.3,218.9,219.06,27600.0
2010-09-07 15:00:00,219.06,219.44,218.85,219.03,32200.0,219.06,219.44,218.85,219.03,32200.0
2010-09-07 15:30:00,219.03,219.5,218.48,218.55,65200.0,219.03,219.5,218.48,218.55,65200.0
2010-09-08 09:30:00,218.54,220.59,218.21,220.45,40400.0,218.54,220.59,218.21,220.45,40400.0
2010-09-08 10:00:00,220.45,220.74,219.9,220.32,49500.0,220.45,220.74,219.9,220.32,49500.0
2010-09-08 10:30:00,220.29,220.83,220.05,220.63,21900.0,220.29,220.83,220.05,220.63,21900.0
2010-09-08 11:00:00,220.67,220.93,220.65,220.87,11400.0,220.67,220.93,220.65,220.87,11400.0
2010-09-08 11:30:00,220.85,220.92,220.55,220.9,25100.0,220.85,220.92,220.55,220.9,25100.0
2010-09-08 12:00:00,220.92,221.5,220.92,221.43,42600.0,220.92,221.5,220.92,221.43,42600.0
2010-09-08 12:30:00,221.45,221.48,221.28,221.28,9800.0,221.45,221.48,221.28,221.28,9800.0
2010-09-08 13:00:00,221.28,221.54,221.24,221.51,20500.0,221.28,221.54,221.24,221.51,20500.0
2010-09-08 13:30:00,221.54,221.54,220.4,221.1,49600.0,221.54,221.54,220.4,221.1,49600.0
2010-09-08 14:00:00,221.02,221.04,220.2,220.7,17600.0,221.02,221.04,220.2,220.7,17600.0
2010-09-08 14:30:00,220.59,221.09,220.59,220.94,9900.0,220.59,221.09,220.59,220.94,9900.0
2010-09-08 15:00:00,220.98,221.33,220.57,220.71,24100.0,220.98,221.33,220.57,220.71,24100.0
2010-09-08 15:30:00,220.55,220.99,219.9,220.36,76400.0,220.55,220.99,219.9,220.36,76400.0
2010-09-09 09:30:00,221.18,221.57,219.5,219.63,32800.0,221.18,221.57,219.5,219.63,32800.0
2010-09-09 10:00:00,219.74,219.74,217.7,218.24,75500.0,219.74,219.74,217.7,218.24,75500.0
2010-09-09 10:30:00,218.2,218.33,217.85,217.9,15100.0,218.2,218.33,217.85,217.9,15100.0
2010-09-09 11:00:00,217.85,218.16,217.66,218.16,23300.0,217.85,218.16,217.66,218.16,23300.0
2010-09-09 11:30:00,218.03,218.2,217.5,217.52,41500.0,218.03,218.2,217.5,217.52,41500.0
2010-09-09 12:00:00,217.61,217.94,217.53,217.56,18400.0,217.61,217.94,217.53,217.56,18400.0
2010-09-09 12:30:00,217.67,217.73,216.33,216.33,28900.0,217.67,217.73,216.33,216.33,28900.0
2010-09-09 13:00:00,216.3,216.77,215.88,216.49,24700.0,216.3,216.77,215.88,216.49,24700.0
2010-09-09 13:30:00,216.43,217.11,216.18,216.74,19400.0,216.43,217.11,216.18,216.74,19400.0
2010-09-09 14:00:00,216.85,217.33,216.58,217.22,22500.0,216.85,217.33,216.58,217.22,22500.0
2010-09-09 14:30:00,217.2,217.6,216.83,217.0,18000.0,217.2,217.6,216.83,217.0,18000.0
2010-09-09 15:00:00,217.23,217.45,216.97,217.31,31600.0,217.23,217.45,216.97,217.31,31600.0
2010-09-09 15:30:00,217.36,217.78,216.97,217.26,70200.0,217.36,217.78,216.97,217.26,70200.0
2010-09-10 09:30:00,217.4,218.97,217.27,218.58,33400.0,217.4,218.97,217.27,218.58,33400.0
2010-09-10 10:00:00,218.55,218.9,217.96,218.67,26500.0,218.55,218.9,217.96,218.67,26500.0
2010-09-10 10:30:00,218.86,218.92,217.81,217.97,18600.0,218.86,218.92,217.81,217.97,18600.0
2010-09-10 11:00:00,217.99,218.16,217.74,218.03,16300.0,217.99,218.16,217.74,218.03,16300.0
2010-09-10 11:30:00,218.05,218.12,217.27,217.45,17000.0,218.05,218.12,217.27,217.45,17000.0
2010-09-10 12:00:00,217.4,218.07,217.33,218.0,22000.0,217.4,218.07,217.33,218.0,22000.0
2010-09-10 12:30:00,218.0,218.08,217.64,217.93,18300.0,218.0,218.08,217.64,217.93,18300.0
2010-09-10 13:00:00,217.96,218.28,217.73,217.78,9500.0,217.96,218.28,217.73,217.78,9500.0
2010-09-10 13:30:00,217.75,217.98,217.54,217.93,6200.0,217.75,217.98,217.54,217.93,6200.0
2010-09-10 14:00:00,218.02,218.1,217.57,217.89,11200.0,218.02,218.1,217.57,217.89,11200.0
2010-09-10 14:30:00,217.91,217.91,217.52,217.81,12900.0,217.91,217.91,217.52,217.81,12900.0
2010-09-10 15:00:00,217.81,217.97,217.53,217.83,19900.0,217.81,217.97,217.53,217.83,19900.0
2010-09-10 15:30:00,217.83,218.0,217.71,217.96,50200.0,217.83,218.0,217.71,217.96,50200.0
2010-09-13 09:30:00,214.99,215.22,213.52,214.87,130100.0,214.99,215.22,213.52,214.87,130100.0
2010-09-13 10:00:00,214.93,215.79,214.4,215.62,51900.0,214.93,215.79,214.4,215.62,51900.0
2010-09-13 10:30:00,215.64,215.97,215.44,215.65,21700.0,215.64,215.97,215.44,215.65,21700.0
2010-09-13 11:00:00,215.63,215.88,215.45,215.68,26200.0,215.63,215.88,215.45,215.68,26200.0
2010-09-13 11:30:00,215.6,215.6,215.14,215.14,27300.0,215.6,215.6,215.14,215.14,27300.0
2010-09-13 12:00:00,215.12,215.12,214.39,214.66,23100.0,215.12,215.12,214.39,214.66,23100.0
2010-09-13 12:30:00,214.71,215.33,214.68,215.23,20100.0,214.71,215.33,214.68,215.23,20100.0
2010-09-13 13:00:00,215.31,215.74,215.27,215.6,18900.0,215.31,215.74,215.27,215.6,18900.0
2010-09-13 13:30:00,215.55,216.14,215.43,216.14,15400.0,215.55,216.14,215.43,216.14,15400.0
2010-09-13 14:00:00,216.11,216.42,215.91,216.42,22000.0,216.11,216.42,215.91,216.42,22000.0
2010-09-13 14:30:00,216.4,216.64,216.33,216.64,17700.0,216.4,216.64,216.33,216.64,17700.0
2010-09-13 15:00:00,216.64,216.9,216.32,216.76,21300.0,216.64,216.9,216.32,216.76,21300.0
2010-09-13 15:30:00,216.75,217.28,216.72,216.85,70900.0,216.75,217.28,216.72,216.85,70900.0
2010-09-14 09:30:00,216.86,218.09,215.71,218.06,43600.0,216.86,218.09,215.71,218.06,43600.0
2010-09-14 10:00:00,218.07,218.16,217.17,217.18,24300.0,218.07,218.16,217.17,217.18,24300.0
2010-09-14 10:30:00,217.21,217.99,217.13,217.92,15500.0,217.21,217.99,217.13,217.92,15500.0
2010-09-14 11:00:00,217.96,218.59,217.69,218.59,25300.0,217.96,218.59,217.69,218.59,25300.0
2010-09-14 11:30:00,218.59,219.05,218.37,218.7,22600.0,218.59,219.05,218.37,218.7,22600.0
2010-09-14 12:00:00,218.83,219.38,218.71,219.38,12900.0,218.83,219.38,218.71,219.38,12900.0
2010-09-14 12:30:00,219.32,219.36,218.59,218.6,19400.0,219.32,219.36,218.59,218.6,19400.0
2010-09-14 13:00:00,218.76,218.96,218.72,218.96,14300.0,218.76,218.96,218.72,218.96,14300.0
2010-09-14 13:30:00,218.97,219.24,218.62,218.96,20100.0,218.97,219.24,218.62,218.96,20100.0
2010-09-14 14:00:00,218.82,219.13,218.82,219.02,15000.0,218.82,219.13,218.82,219.02,15000.0
2010-09-14 14:30:00,219.06,219.22,218.65,219.12,24400.0,219.06,219.22,218.65,219.12,24400.0
2010-09-14 15:00:00,219.12,219.12,218.73,219.11,23200.0,219.12,219.12,218.73,219.11,23200.0
2010-09-14 15:30:00,219.11,219.41,218.13,218.19,74000.0,219.11,219.41,218.13,218.19,74000.0
2010-09-15 09:30:00,217.99,218.95,217.49,218.66,22200.0,217.99,218.95,217.49,218.66,22200.0
2010-09-15 10:00:00,218.78,219.13,218.16,218.16,27500.0,218.78,219.13,218.16,218.16,27500.0
2010-09-15 10:30:00,218.03,218.27,217.65,217.81,28000.0,218.03,218.27,217.65,217.81,28000.0
2010-09-15 11:00:00,217.83,218.48,217.38,218.27,24200.0,217.83,218.48,217.38,218.27,24200.0
2010-09-15 11:30:00,218.38,218.76,218.14,218.67,7400.0,218.38,218.76,218.14,218.67,7400.0
2010-09-15 12:00:00,218.69,218.73,218.31,218.51,9000.0,218.69,218.73,218.31,218.51,9000.0
2010-09-15 12:30:00,218.49,218.55,218.05,218.07,7000.0,218.49,218.55,218.05,218.07,7000.0
2010-09-15 13:00:00,218.14,218.68,218.14,218.27,9200.0,218.14,218.68,218.14,218.27,9200.0
2010-09-15 13:30:00,218.32,218.61,217.96,218.52,11300.0,218.32,218.61,217.96,218.52,11300.0
2010-09-15 14:00:00,218.54,218.69,218.16,218.27,9700.0,218.54,218.69,218.16,218.27,9700.0
2010-09-15 14:30:00,218.31,218.75,218.14,218.75,12600.0,218.31,218.75,218.14,218.75,12600.0
2010-09-15 15:00:00,218.67,219.31,218.53,219.2,20200.0,218.67,219.31,218.53,219.2,20200.0
2010-09-15 15:30:00,219.28,219.28,218.72,219.1,61000.0,219.28,219.28,218.72,219.1,61000.0
2010-09-16 09:30:00,218.82,219.24,217.89,218.53,14300.0,218.82,219.24,217.89,218.53,14300.0
2010-09-16 10:00:00,218.46,218.68,217.96,218.4,24500.0,218.46,218.68,217.96,218.4,24500.0
2010-09-16 10:30:00,218.36,219.39,218.36,219.23,18500.0,218.36,219.39,218.36,219.23,18500.0
2010-09-16 11:00:00,219.21,219.3,218.82,219.04,19100.0,219.21,219.3,218.82,219.04,19100.0
2010-09-16 11:30:00,219.0,219.07,218.58,218.62,12700.0,219.0,219.07,218.58,218.62,12700.0
2010-09-16 12:00:00,218.74,218.75,218.53,218.65,19200.0,218.74,218.75,218.53,218.65,19200.0
2010-09-16 12:30:00,218.65,219.1,218.58,218.97,18200.0,218.65,219.1,218.58,218.97,18200.0
2010-09-16 13:00:00,219.05,219.15,218.81,219.15,9900.0,219.05,219.15,218.81,219.15,9900.0
2010-09-16 13:30:00,219.11,219.25,218.76,219.25,5900.0,219.11,219.25,218.76,219.25,5900.0
2010-09-16 14:00:00,219.19,219.25,219.06,219.2,24200.0,219.19,219.25,219.06,219.2,24200.0
2010-09-16 14:30:00,219.15,219.15,218.81,219.05,22800.0,219.15,219.15,218.81,219.05,22800.0
2010-09-16 15:00:00,219.05,219.25,218.85,219.23,48500.0,219.05,219.25,218.85,219.23,48500.0
2010-09-16 15:30:00,219.25,219.25,218.76,218.94,80500.0,219.25,219.25,218.76,218.94,80500.0
2010-09-17 09:30:00,219.95,220.0,218.29,218.63,66000.0,219.95,220.0,218.29,218.63,66000.0
2010-09-17 10:00:00,218.7,219.87,218.28,219.53,36300.0,218.7,219.87,218.28,219.53,36300.0
2010-09-17 10:30:00,219.42,219.44,218.76,219.19,37200.0,219.42,219.44,218.76,219.19,37200.0
2010-09-17 11:00:00,219.23,220.12,219.21,219.97,34500.0,219.23,220.12,219.21,219.97,34500.0
2010-09-17 11:30:00,219.94,220.07,219.52,220.06,28900.0,219.94,220.07,219.52,220.06,28900.0
2010-09-17 12:00:00,220.12,220.2,219.96,220.06,29100.0,220.12,220.2,219.96,220.06,29100.0
2010-09-17 12:30:00,220.12,220.17,219.64,219.76,21500.0,220.12,220.17,219.64,219.76,21500.0
2010-09-17 13:00:00,219.73,220.05,219.53,219.79,24700.0,219.73,220.05,219.53,219.79,24700.0
2010-09-17 13:30:00,219.82,220.38,219.82,220.11,30400.0,219.82,220.38,219.82,220.11,30400.0
2010-09-17 14:00:00,220.15,220.5,220.01,220.18,51800.0,220.15,220.5,220.01,220.18,51800.0
2010-09-17 14:30:00,220.22,220.68,220.22,220.32,45800.0,220.22,220.68,220.22,220.32,45800.0
2010-09-17 15:00:00,220.32,220.53,220.26,220.29,67600.0,220.32,220.53,220.26,220.29,67600.0
2010-09-17 15:30:00,220.31,220.92,220.29,220.6,111000.0,220.31,220.92,220.29,220.6,111000.0
2010-09-20 09:30:00,222.0,222.71,221.0,221.67,89000.0,222.0,222.71,221.0,221.67,89000.0
2010-09-20 10:00:00,221.67,222.75,221.26,222.69,91700.0,221.67,222.75,221.26,222.69,91700.0
2010-09-20 10:30:00,222.68,222.87,221.78,221.84,39900.0,222.68,222.87,221.78,221.84,39900.0
2010-09-20 11:00:00,221.89,222.02,221.5,221.65,21700.0,221.89,222.02,221.5,221.65,21700.0
2010-09-20 11:30:00,221.69,221.79,221.49,221.71,19900.0,221.69,221.79,221.49,221.71,19900.0
2010-09-20 12:00:00,221.71,221.71,221.4,221.54,11800.0,221.71,221.71,221.4,221.54,11800.0
2010-09-20 12:30:00,221.47,221.65,221.34,221.34,21500.0,221.47,221.65,221.34,221.34,21500.0
2010-09-20 13:00:00,221.39,221.41,220.87,220.88,36600.0,221.39,221.41,220.87,220.88,36600.0
2010-09-20 13:30:00,220.85,221.0,220.5,220.59,48100.0,220.85,221.0,220.5,220.59,48100.0
2010-09-20 14:00:00,220.62,220.65,220.0,220.11,56900.0,220.62,220.65,220.0,220.11,56900.0
2010-09-20 14:30:00,220.11,220.35,219.71,219.86,85600.0,220.11,220.35,219.71,219.86,85600.0
2010-09-20 15:00:00,219.87,220.23,219.51,219.84,89100.0,219.87,220.23,219.51,219.84,89100.0
2010-09-20 15:30:00,219.77,221.11,219.62,220.17,142700.0,219.77,221.11,219.62,220.17,142700.0
2010-09-21 09:30:00,221.9,221.9,214.0,217.15,381400.0,221.9,221.9,214.0,217.15,381400.0
2010-09-21 10:00:00,217.2,219.73,216.41,216.47,183900.0,217.2,219.73,216.41,216.47,183900.0
2010-09-21 10:30:00,216.46,217.1,215.2,217.0,86300.0,216.46,217.1,215.2,217.0,86300.0
2010-09-21 11:00:00,217.0,217.8,216.66,216.93,70300.0,217.0,217.8,216.66,216.93,70300.0
2010-09-21 11:30:00,216.89,217.24,216.0,216.94,33100.0,216.89,217.24,216.0,216.94,33100.0
2010-09-21 12:00:00,216.99,217.27,216.52,216.73,22100.0,216.99,217.27,216.52,216.73,22100.0
2010-09-21 12:30:00,216.74,217.58,216.67,217.24,20500.0,216.74,217.58,216.67,217.24,20500.0
2010-09-21 13:00:00,217.28,217.47,217.0,217.0,23400.0,217.28,217.47,217.0,217.0,23400.0
2010-09-21 13:30:00,217.05,217.11,215.46,216.35,49500.0,217.05,217.11,215.46,216.35,49500.0
2010-09-21 14:00:00,216.35,217.52,216.22,217.22,24800.0,216.35,217.52,216.22,217.22,24800.0
2010-09-21 14:30:00,217.25,218.42,217.25,217.82,70900.0,217.25,218.42,217.25,217.82,70900.0
2010-09-21 15:00:00,217.81,217.83,217.09,217.56,48100.0,217.81,217.83,217.09,217.56,48100.0
2010-09-21 15:30:00,217.52,217.77,216.43,217.32,112300.0,217.52,217.77,216.43,217.32,112300.0
2010-09-22 09:30:00,216.43,219.68,216.43,218.3,78000.0,216.43,219.68,216.43,218.3,78000.0
2010-09-22 10:00:00,218.3,218.92,217.07,218.67,65100.0,218.3,218.92,217.07,218.67,65100.0
2010-09-22 10:30:00,218.64,219.35,218.56,218.76,55700.0,218.64,219.35,218.56,218.76,55700.0
2010-09-22 11:00:00,218.8,219.77,218.64,219.77,41800.0,218.8,219.77,218.64,219.77,41800.0
2010-09-22 11:30:00,219.93,220.79,219.75,220.67,43200.0,219.93,220.79,219.75,220.67,43200.0
2010-09-22 12:00:00,220.75,222.2,220.6,222.0,62200.0,220.75,222.2,220.6,222.0,62200.0
2010-09-22 12:30:00,221.93,222.79,221.67,222.79,44500.0,221.93,222.79,221.67,222.79,44500.0
2010-09-22 13:00:00,222.7,223.16,222.27,222.27,58400.0,222.7,223.16,222.27,222.27,58400.0
2010-09-22 13:30:00,222.24,222.29,221.9,222.02,33600.0,222.24,222.29,221.9,222.02,33600.0
2010-09-22 14:00:00,222.03,222.97,221.96,222.87,55700.0,222.03,222.97,221.96,222.87,55700.0
2010-09-22 14:30:00,222.88,223.25,222.68,222.93,33400.0,222.88,223.25,222.68,222.93,33400.0
2010-09-22 15:00:00,223.0,223.25,222.68,222.81,50600.0,223.0,223.25,222.68,222.81,50600.0
2010-09-22 15:30:00,222.81,223.03,222.0,222.14,115000.0,222.81,223.03,222.0,222.14,115000.0
2010-09-23 09:30:00,221.08,222.45,220.98,221.11,34900.0,221.08,222.45,220.98,221.11,34900.0
2010-09-23 10:00:00,221.19,223.5,221.14,223.46,57500.0,221.19,223.5,221.14,223.46,57500.0
2010-09-23 10:30:00,223.46,224.0,223.26,223.98,51000.0,223.46,224.0,223.26,223.98,51000.0
2010-09-23 11:00:00,223.95,224.25,223.85,224.13,58400.0,223.95,224.25,223.85,224.13,58400.0
2010-09-23 11:30:00,224.21,224.8,224.15,224.74,51200.0,224.21,224.8,224.15,224.74,51200.0
2010-09-23 12:00:00,224.76,224.8,224.5,224.68,32700.0,224.76,224.8,224.5,224.68,32700.0
2010-09-23 12:30:00,224.68,224.99,224.6,224.92,20500.0,224.68,224.99,224.6,224.92,20500.0
2010-09-23 13:00:00,224.89,225.0,224.55,224.91,15600.0,224.89,225.0,224.55,224.91,15600.0
2010-09-23 13:30:00,224.87,224.93,223.98,224.21,21700.0,224.87,224.93,223.98,224.21,21700.0
2010-09-23 14:00:00,224.21,224.48,224.11,224.38,16000.0,224.21,224.48,224.11,224.38,16000.0
2010-09-23 14:30:00,224.35,224.35,223.61,223.73,22500.0,224.35,224.35,223.61,223.73,22500.0
2010-09-23 15:00:00,223.73,224.01,222.88,222.88,36100.0,223.73,224.01,222.88,222.88,36100.0
2010-09-23 15:30:00,222.89,223.15,222.4,222.76,54600.0,222.89,223.15,222.4,222.76,54600.0
2010-09-24 09:30:00,224.19,224.89,224.0,224.27,28400.0,224.19,224.89,224.0,224.27,28400.0
2010-09-24 10:00:00,224.11,224.75,224.03,224.5,35700.0,224.11,224.75,224.03,224.5,35700.0
2010-09-24 10:30:00,224.57,224.99,224.34,224.63,53600.0,224.57,224.99,224.34,224.63,53600.0
2010-09-24 11:00:00,224.62,224.79,224.27,224.66,21400.0,224.62,224.79,224.27,224.66,21400.0
2010-09-24 11:30:00,224.6,224.73,224.32,224.33,20000.0,224.6,224.73,224.32,224.33,20000.0
2010-09-24 12:00:00,224.31,225.0,224.06,224.94,52100.0,224.31,225.0,224.06,224.94,52100.0
2010-09-24 12:30:00,225.0,225.75,225.0,225.55,26500.0,225.0,225.75,225.0,225.55,26500.0
2010-09-24 13:00:00,225.52,225.53,225.25,225.41,13600.0,225.52,225.53,225.25,225.41,13600.0
2010-09-24 13:30:00,225.48,225.68,225.25,225.31,18100.0,225.48,225.68,225.25,225.31,18100.0
2010-09-24 14:00:00,225.38,225.45,225.27,225.36,22600.0,225.38,225.45,225.27,225.36,22600.0
2010-09-24 14:30:00,225.33,225.91,225.27,225.86,36100.0,225.33,225.91,225.27,225.86,36100.0
2010-09-24 15:00:00,225.86,226.0,225.63,225.87,35600.0,225.86,226.0,225.63,225.87,35600.0
2010-09-24 15:30:00,225.88,226.06,225.63,225.75,76300.0,225.88,226.06,225.63,225.75,76300.0
2010-09-27 09:30:00,225.59,226.75,225.26,225.94,57200.0,225.59,226.75,225.26,225.94,57200.0
2010-09-27 10:00:00,225.9,226.18,224.94,225.25,70000.0,225.9,226.18,224.94,225.25,70000.0
2010-09-27 10:30:00,225.33,225.42,224.82,224.82,25200.0,225.33,225.42,224.82,224.82,25200.0
2010-09-27 11:00:00,224.86,224.94,224.18,224.28,23200.0,224.86,224.94,224.18,224.28,23200.0
2010-09-27 11:30:00,224.37,224.56,224.18,224.41,15300.0,224.37,224.56,224.18,224.41,15300.0
2010-09-27 12:00:00,224.31,224.48,224.08,224.29,11500.0,224.31,224.48,224.08,224.29,11500.0
2010-09-27 12:30:00,224.24,224.37,224.0,224.25,9000.0,224.24,224.37,224.0,224.25,9000.0
2010-09-27 13:00:00,224.21,224.66,224.08,224.36,13100.0,224.21,224.66,224.08,224.36,13100.0
2010-09-27 13:30:00,224.49,225.26,224.41,225.26,20700.0,224.49,225.26,224.41,225.26,20700.0
2010-09-27 14:00:00,225.27,226.0,225.26,226.0,15900.0,225.27,226.0,225.26,226.0,15900.0
2010-09-27 14:30:00,226.0,226.49,225.81,226.32,33100.0,226.0,226.49,225.81,226.32,33100.0
2010-09-27 15:00:00,226.32,226.34,225.93,226.33,27000.0,226.32,226.34,225.93,226.33,27000.0
2010-09-27 15:30:00,226.32,226.33,225.76,225.95,85800.0,226.32,226.33,225.76,225.95,85800.0
2010-09-28 09:30:00,226.31,226.49,225.17,226.28,65800.0,226.31,226.49,225.17,226.28,65800.0
2010-09-28 10:00:00,226.14,226.45,224.74,225.76,59500.0,226.14,226.45,224.74,225.76,59500.0
2010-09-28 10:30:00,225.72,227.13,225.7,227.13,29600.0,225.72,227.13,225.7,227.13,29600.0
2010-09-28 11:00:00,227.24,227.75,226.53,227.48,20600.0,227.24,227.75,226.53,227.48,20600.0
2010-09-28 11:30:00,227.59,228.0,227.48,227.98,15600.0,227.59,228.0,227.48,227.98,15600.0
2010-09-28 12:00:00,227.99,228.61,227.81,228.48,37000.0,227.99,228.61,227.81,228.48,37000.0
2010-09-28 12:30:00,228.44,228.56,228.09,228.28,20300.0,228.44,228.56,228.09,228.28,20300.0
2010-09-28 13:00:00,228.29,228.29,227.61,227.94,13000.0,228.29,228.29,227.61,227.94,13000.0
2010-09-28 13:30:00,227.93,228.63,227.81,228.63,18000.0,227.93,228.63,227.81,228.63,18000.0
2010-09-28 14:00:00,228.72,228.72,227.98,228.03,33800.0,228.72,228.72,227.98,228.03,33800.0
2010-09-28 14:30:00,228.0,228.2,227.53,227.75,32800.0,228.0,228.2,227.53,227.75,32800.0
2010-09-28 15:00:00,227.75,228.56,227.75,228.4,39400.0,227.75,228.56,227.75,228.4,39400.0
2010-09-28 15:30:00,228.43,228.75,228.19,228.19,123000.0,228.43,228.75,228.19,228.19,123000.0
2010-09-29 09:30:00,228.15,230.32,228.01,229.49,67700.0,228.15,230.32,228.01,229.49,67700.0
2010-09-29 10:00:00,229.48,230.0,229.13,229.52,65200.0,229.48,230.0,229.13,229.52,65200.0
2010-09-29 10:30:00,229.52,229.98,229.52,229.88,29800.0,229.52,229.98,229.52,229.88,29800.0
2010-09-29 11:00:00,229.9,230.63,229.89,230.56,52300.0,229.9,230.63,229.89,230.56,52300.0
2010-09-29 11:30:00,230.52,230.58,230.38,230.53,34200.0,230.52,230.58,230.38,230.53,34200.0
2010-09-29 12:00:00,230.53,230.94,230.43,230.8,44900.0,230.53,230.94,230.43,230.8,44900.0
2010-09-29 12:30:00,230.72,230.98,230.54,230.93,26800.0,230.72,230.98,230.54,230.93,26800.0
2010-09-29 13:00:00,230.93,231.15,230.8,230.81,43900.0,230.93,231.15,230.8,230.81,43900.0
2010-09-29 13:30:00,230.81,231.23,230.7,231.07,36900.0,230.81,231.23,230.7,231.07,36900.0
2010-09-29 14:00:00,231.11,231.18,230.78,230.86,44500.0,231.11,231.18,230.78,230.86,44500.0
2010-09-29 14:30:00,230.85,231.22,230.7,230.98,46100.0,230.85,231.22,230.7,230.98,46100.0
2010-09-29 15:00:00,231.08,231.08,230.36,230.6,68500.0,231.08,231.08,230.36,230.6,68500.0
2010-09-29 15:30:00,230.56,230.66,230.28,230.46,117000.0,230.56,230.66,230.28,230.46,117000.0
2010-09-30 09:30:00,231.5,231.73,229.01,229.19,90000.0,231.5,231.73,229.01,229.19,90000.0
2010-09-30 10:00:00,229.2,229.37,227.29,227.84,113800.0,229.2,229.37,227.29,227.84,113800.0
2010-09-30 10:30:00,227.84,228.51,227.84,228.25,42700.0,227.84,228.51,227.84,228.25,42700.0
2010-09-30 11:00:00,228.2,228.62,227.3,227.3,32400.0,228.2,228.62,227.3,227.3,32400.0
2010-09-30 11:30:00,227.3,228.38,227.25,227.8,20300.0,227.3,228.38,227.25,227.8,20300.0
2010-09-30 12:00:00,227.83,227.83,226.8,226.8,33700.0,227.83,227.83,226.8,226.8,33700.0
2010-09-30 12:30:00,226.85,228.17,226.85,228.01,18400.0,226.85,228.17,226.85,228.01,18400.0
2010-09-30 13:00:00,228.01,229.0,228.01,229.0,16800.0,228.01,229.0,228.01,229.0,16800.0
2010-09-30 13:30:00,229.01,229.13,229.0,229.09,37000.0,229.01,229.13,229.0,229.09,37000.0
2010-09-30 14:00:00,229.15,229.15,228.45,228.99,17500.0,229.15,229.15,228.45,228.99,17500.0
2010-09-30 14:30:00,228.99,229.22,228.26,228.32,35700.0,228.99,229.22,228.26,228.32,35700.0
2010-09-30 15:00:00,228.32,229.07,228.23,228.95,38800.0,228.32,229.07,228.23,228.95,38800.0
2010-09-30 15:30:00,228.94,229.17,228.57,228.82,101600.0,228.94,229.17,228.57,228.82,101600.0
2010-10-01 09:30:00,229.95,230.0,228.71,229.76,81600.0,229.95,230.0,228.71,229.76,81600.0
2010-10-01 10:00:00,229.64,229.99,228.06,228.72,69300.0,229.64,229.99,228.06,228.72,69300.0
2010-10-01 10:30:00,228.71,228.88,228.1,228.67,28700.0,228.71,228.88,228.1,228.67,28700.0
2010-10-01 11:00:00,228.59,228.99,228.38,228.58,37900.0,228.59,228.99,228.38,228.58,37900.0
2010-10-01 11:30:00,228.59,228.92,228.17,228.22,33200.0,228.59,228.92,228.17,228.22,33200.0
2010-10-01 12:00:00,228.22,228.48,228.0,228.14,74300.0,228.22,228.48,228.0,228.14,74300.0
2010-10-01 12:30:00,228.21,228.5,228.03,228.5,54100.0,228.21,228.5,228.03,228.5,54100.0
2010-10-01 13:00:00,228.49,228.65,228.37,228.5,36500.0,228.49,228.65,228.37,228.5,36500.0
2010-10-01 13:30:00,228.47,228.5,227.81,228.15,22900.0,228.47,228.5,227.81,228.15,22900.0
2010-10-01 14:00:00,228.16,228.72,228.12,228.55,21200.0,228.16,228.72,228.12,228.55,21200.0
2010-10-01 14:30:00,228.59,228.74,228.4,228.69,33200.0,228.59,228.74,228.4,228.69,33200.0
2010-10-01 15:00:00,228.72,229.0,228.22,228.33,27700.0,228.72,229.0,228.22,228.33,27700.0
2010-10-01 15:30:00,228.3,228.87,228.3,228.81,51900.0,228.3,228.87,228.3,228.81,51900.0
2010-10-04 09:30:00,229.75,229.99,228.76,229.84,60100.0,229.75,229.99,228.76,229.84,60100.0
2010-10-04 10:00:00,229.89,231.75,229.65,231.52,79000.0,229.89,231.75,229.65,231.52,79000.0
2010-10-04 10:30:00,231.45,232.13,230.21,230.34,49300.0,231.45,232.13,230.21,230.34,49300.0
2010-10-04 11:00:00,230.36,230.8,229.96,230.53,73200.0,230.36,230.8,229.96,230.53,73200.0
2010-10-04 11:30:00,230.59,231.14,230.4,230.94,32100.0,230.59,231.14,230.4,230.94,32100.0
2010-10-04 12:00:00,230.91,231.18,229.67,229.68,61400.0,230.91,231.18,229.67,229.68,61400.0
2010-10-04 12:30:00,229.72,230.18,229.69,230.14,34800.0,229.72,230.18,229.69,230.14,34800.0
2010-10-04 13:00:00,230.16,230.72,229.99,230.6,19000.0,230.16,230.72,229.99,230.6,19000.0
2010-10-04 13:30:00,230.6,230.63,229.91,230.54,33600.0,230.6,230.63,229.91,230.54,33600.0
2010-10-04 14:00:00,230.61,230.78,230.33,230.49,17000.0,230.61,230.78,230.33,230.49,17000.0
2010-10-04 14:30:00,230.44,230.92,230.25,230.91,26600.0,230.44,230.92,230.25,230.91,26600.0
2010-10-04 15:00:00,230.86,231.23,230.82,231.03,31800.0,230.86,231.23,230.82,231.03,31800.0
2010-10-04 15:30:00,231.02,231.08,230.5,230.64,66800.0,231.02,231.08,230.5,230.64,66800.0
2010-10-05 09:30:00,232.24,232.75,231.51,232.75,44700.0,232.24,232.75,231.51,232.75,44700.0
2010-10-05 10:00:00,232.55,233.5,232.23,233.48,69000.0,232.55,233.5,232.23,233.48,69000.0
2010-10-05 10:30:00,233.49,233.93,233.48,233.62,114000.0,233.49,233.93,233.48,233.62,114000.0
2010-10-05 11:00:00,233.69,233.89,233.52,233.67,55800.0,233.69,233.89,233.52,233.67,55800.0
2010-10-05 11:30:00,233.7,233.99,233.55,233.55,58400.0,233.7,233.99,233.55,233.55,58400.0
2010-10-05 12:00:00,233.6,233.73,233.43,233.68,32600.0,233.6,233.73,233.43,233.68,32600.0
2010-10-05 12:30:00,233.71,233.86,233.28,233.51,36600.0,233.71,233.86,233.28,233.51,36600.0
2010-10-05 13:00:00,233.51,233.75,233.37,233.7,26400.0,233.51,233.75,233.37,233.7,26400.0
2010-10-05 13:30:00,233.68,233.71,233.28,233.28,32400.0,233.68,233.71,233.28,233.28,32400.0
2010-10-05 14:00:00,233.28,233.4,233.01,233.2,24400.0,233.28,233.4,233.01,233.2,24400.0
2010-10-05 14:30:00,233.2,233.37,232.75,233.12,36800.0,233.2,233.37,232.75,233.12,36800.0
2010-10-05 15:00:00,233.2,233.55,232.93,233.39,49200.0,233.2,233.55,232.93,233.39,49200.0
2010-10-05 15:30:00,233.36,233.66,233.36,233.4,144400.0,233.36,233.66,233.36,233.4,144400.0
2010-10-06 09:30:00,233.1,233.99,232.52,233.58,33700.0,233.1,233.99,232.52,233.58,33700.0
2010-10-06 10:00:00,233.44,233.75,232.81,233.52,26100.0,233.44,233.75,232.81,233.52,26100.0
2010-10-06 10:30:00,233.36,233.41,232.1,232.69,47200.0,233.36,233.41,232.1,232.69,47200.0
2010-10-06 11:00:00,232.74,233.3,232.65,232.94,49800.0,232.74,233.3,232.65,232.94,49800.0
2010-10-06 11:30:00,232.9,233.18,232.74,232.8,33700.0,232.9,233.18,232.74,232.8,33700.0
2010-10-06 12:00:00,232.8,232.88,232.6,232.64,17300.0,232.8,232.88,232.6,232.64,17300.0
2010-10-06 12:30:00,232.65,232.82,232.51,232.61,20100.0,232.65,232.82,232.51,232.61,20100.0
2010-10-06 13:00:00,232.61,232.67,232.45,232.62,26500.0,232.61,232.67,232.45,232.62,26500.0
2010-10-06 13:30:00,232.62,233.0,232.59,233.0,24700.0,232.62,233.0,232.59,233.0,24700.0
2010-10-06 14:00:00,233.0,233.39,232.85,232.96,49300.0,233.0,233.39,232.85,232.96,49300.0
2010-10-06 14:30:00,232.98,233.06,232.88,232.96,58400.0,232.98,233.06,232.88,232.96,58400.0
2010-10-06 15:00:00,232.99,233.2,232.61,232.93,21800.0,232.99,233.2,232.61,232.93,21800.0
2010-10-06 15:30:00,232.95,233.05,232.71,232.96,49700.0,232.95,233.05,232.71,232.96,49700.0
2010-10-07 09:30:00,233.98,233.99,232.59,232.59,47900.0,233.98,233.99,232.59,232.59,47900.0
2010-10-07 10:00:00,232.59,233.2,232.55,233.08,36800.0,232.59,233.2,232.55,233.08,36800.0
2010-10-07 10:30:00,233.1,233.2,232.8,232.89,34900.0,233.1,233.2,232.8,232.89,34900.0
2010-10-07 11:00:00,232.83,233.02,232.76,232.84,21200.0,232.83,233.02,232.76,232.84,21200.0
2010-10-07 11:30:00,232.89,233.0,232.65,233.0,24700.0,232.89,233.0,232.65,233.0,24700.0
2010-10-07 12:00:00,233.0,233.03,232.68,232.74,14600.0,233.0,233.03,232.68,232.74,14600.0
2010-10-07 12:30:00,232.71,232.9,232.34,232.79,23900.0,232.71,232.9,232.34,232.79,23900.0
2010-10-07 13:00:00,232.91,233.01,232.78,232.99,16100.0,232.91,233.01,232.78,232.99,16100.0
2010-10-07 13:30:00,233.0,233.1,232.83,232.99,43100.0,233.0,233.1,232.83,232.99,43100.0
2010-10-07 14:00:00,233.0,233.15,232.93,233.01,47000.0,233.0,233.15,232.93,233.01,47000.0
2010-10-07 14:30:00,233.05,233.1,232.87,233.02,34300.0,233.05,233.1,232.87,233.02,34300.0
2010-10-07 15:00:00,233.02,233.04,232.83,232.85,34800.0,233.02,233.04,232.83,232.85,34800.0
2010-10-07 15:30:00,232.8,233.05,232.77,232.99,79100.0,232.8,233.05,232.77,232.99,79100.0
2010-10-08 09:30:00,233.5,233.78,232.81,233.25,46800.0,233.5,233.78,232.81,233.25,46800.0
2010-10-08 10:00:00,233.07,233.28,231.92,231.95,34600.0,233.07,233.28,231.92,231.95,34600.0
2010-10-08 10:30:00,232.0,232.86,231.94,232.54,27800.0,232.0,232.86,231.94,232.54,27800.0
2010-10-08 11:00:00,232.58,233.0,232.55,232.91,27100.0,232.58,233.0,232.55,232.91,27100.0
2010-10-08 11:30:00,232.94,233.45,232.75,232.95,28100.0,232.94,233.45,232.75,232.95,28100.0
2010-10-08 12:00:00,233.05,233.05,232.73,232.8,16400.0,233.05,233.05,232.73,232.8,16400.0
2010-10-08 12:30:00,232.78,233.1,232.77,232.95,34900.0,232.78,233.1,232.77,232.95,34900.0
2010-10-08 13:00:00,233.02,233.09,232.86,232.99,27000.0,233.02,233.09,232.86,232.99,27000.0
2010-10-08 13:30:00,232.99,233.02,232.46,232.55,34300.0,232.99,233.02,232.46,232.55,34300.0
2010-10-08 14:00:00,232.46,233.14,232.05,233.0,37000.0,232.46,233.14,232.05,233.0,37000.0
2010-10-08 14:30:00,233.0,233.1,232.92,233.01,41500.0,233.0,233.1,232.92,233.01,41500.0
2010-10-08 15:00:00,233.03,233.33,232.88,232.98,97200.0,233.03,233.33,232.88,232.98,97200.0
2010-10-08 15:30:00,232.97,233.18,232.56,232.75,153500.0,232.97,233.18,232.56,232.75,153500.0
2010-10-11 09:30:00,234.0,234.0,232.07,232.66,45000.0,234.0,234.0,232.07,232.66,45000.0
2010-10-11 10:00:00,232.7,234.44,232.54,234.23,42300.0,232.7,234.44,232.54,234.23,42300.0
2010-10-11 10:30:00,234.26,234.5,233.17,233.6,39200.0,234.26,234.5,233.17,233.6,39200.0
2010-10-11 11:00:00,233.6,233.6,233.31,233.52,31700.0,233.6,233.6,233.31,233.52,31700.0
2010-10-11 11:30:00,233.54,233.6,233.31,233.37,37100.0,233.54,233.6,233.31,233.37,37100.0
2010-10-11 12:00:00,233.4,233.61,233.21,233.53,23900.0,233.4,233.61,233.21,233.53,23900.0
2010-10-11 12:30:00,233.54,233.59,233.33,233.37,23500.0,233.54,233.59,233.33,233.37,23500.0
2010-10-11 13:00:00,233.35,233.59,233.26,233.5,22700.0,233.35,233.59,233.26,233.5,22700.0
2010-10-11 13:30:00,233.5,233.75,233.39,233.57,36200.0,233.5,233.75,233.39,233.57,36200.0
2010-10-11 14:00:00,233.55,233.6,233.28,233.52,24200.0,233.55,233.6,233.28,233.52,24200.0
2010-10-11 14:30:00,233.5,233.54,233.35,233.43,23000.0,233.5,233.54,233.35,233.43,23000.0
2010-10-11 15:00:00,233.43,233.56,233.15,233.23,32900.0,233.43,233.56,233.15,233.23,32900.0
2010-10-11 15:30:00,233.22,233.24,232.54,232.86,66600.0,233.22,233.24,232.54,232.86,66600.0
2010-10-12 09:30:00,233.05,233.91,232.7,232.95,32200.0,233.05,233.91,232.7,232.95,32200.0
2010-10-12 10:00:00,232.98,233.25,232.68,233.21,38300.0,232.98,233.25,232.68,233.21,38300.0
2010-10-12 10:30:00,233.22,233.25,232.94,232.94,35600.0,233.22,233.25,232.94,232.94,35600.0
2010-10-12 11:00:00,232.84,233.04,232.29,232.4,34300.0,232.84,233.04,232.29,232.4,34300.0
2010-10-12 11:30:00,232.4,232.42,231.53,232.36,33400.0,232.4,232.42,231.53,232.36,33400.0
2010-10-12 12:00:00,232.36,232.81,232.34,232.71,27400.0,232.36,232.81,232.34,232.71,27400.0
2010-10-12 12:30:00,232.57,232.82,232.43,232.82,9400.0,232.57,232.82,232.43,232.82,9400.0
2010-10-12 13:00:00,232.82,233.1,232.63,233.0,31500.0,232.82,233.1,232.63,233.0,31500.0
2010-10-12 13:30:00,233.0,233.01,232.87,233.0,15700.0,233.0,233.01,232.87,233.0,15700.0
2010-10-12 14:00:00,232.91,233.47,232.76,232.96,52100.0,232.91,233.47,232.76,232.96,52100.0
2010-10-12 14:30:00,232.91,233.12,232.32,233.04,30500.0,232.91,233.12,232.32,233.04,30500.0
2010-10-12 15:00:00,233.09,233.25,232.88,233.15,67000.0,233.09,233.25,232.88,233.15,67000.0
2010-10-12 15:30:00,233.15,233.19,232.81,232.86,71600.0,233.15,233.19,232.81,232.86,71600.0
2010-10-13 09:30:00,233.7,233.7,232.28,232.28,49500.0,233.7,233.7,232.28,232.28,49500.0
2010-10-13 10:00:00,232.38,232.45,231.5,231.82,48700.0,232.38,232.45,231.5,231.82,48700.0
2010-10-13 10:30:00,231.83,233.42,231.38,233.38,39200.0,231.83,233.42,231.38,233.38,39200.0
2010-10-13 11:00:00,233.4,233.57,233.03,233.25,51600.0,233.4,233.57,233.03,233.25,51600.0
2010-10-13 11:30:00,233.25,233.33,233.0,233.2,27100.0,233.25,233.33,233.0,233.2,27100.0
2010-10-13 12:00:00,233.19,233.3,233.0,233.19,39900.0,233.19,233.3,233.0,233.19,39900.0
2010-10-13 12:30:00,233.24,233.35,232.82,232.9,31200.0,233.24,233.35,232.82,232.9,31200.0
2010-10-13 13:00:00,232.94,233.27,232.82,233.04,21700.0,232.94,233.27,232.82,233.04,21700.0
2010-10-13 13:30:00,233.03,233.28,232.84,232.85,34600.0,233.03,233.28,232.84,232.85,34600.0
2010-10-13 14:00:00,232.85,233.12,232.65,232.79,40500.0,232.85,233.12,232.65,232.79,40500.0
2010-10-13 14:30:00,232.89,233.2,232.8,233.05,29100.0,232.89,233.2,232.8,233.05,29100.0
2010-10-13 15:00:00,233.07,233.09,232.38,232.4,76900.0,233.07,233.09,232.38,232.4,76900.0
2010-10-13 15:30:00,232.34,232.91,232.13,232.45,86000.0,232.34,232.91,232.13,232.45,86000.0
2010-10-14 09:30:00,232.7,233.37,231.25,231.25,75000.0,232.7,233.37,231.25,231.25,75000.0
2010-10-14 10:00:00,231.27,233.0,231.14,232.39,49200.0,231.27,233.0,231.14,232.39,49200.0
2010-10-14 10:30:00,232.36,232.91,232.0,232.73,12600.0,232.36,232.91,232.0,232.73,12600.0
2010-10-14 11:00:00,232.67,233.33,232.4,232.45,19500.0,232.67,233.33,232.4,232.45,19500.0
2010-10-14 11:30:00,232.5,232.71,231.69,231.93,30900.0,232.5,232.71,231.69,231.93,30900.0
2010-10-14 12:00:00,231.93,231.98,231.43,231.65,48400.0,231.93,231.98,231.43,231.65,48400.0
2010-10-14 12:30:00,231.65,231.94,231.65,231.85,29200.0,231.65,231.94,231.65,231.85,29200.0
2010-10-14 13:00:00,231.83,232.5,231.75,232.42,28400.0,231.83,232.5,231.75,232.42,28400.0
2010-10-14 13:30:00,232.39,233.06,232.08,233.0,63000.0,232.39,233.06,232.08,233.0,63000.0
2010-10-14 14:00:00,233.07,233.12,232.81,232.92,58200.0,233.07,233.12,232.81,232.92,58200.0
2010-10-14 14:30:00,232.8,232.8,232.29,232.4,22200.0,232.8,232.8,232.29,232.4,22200.0
2010-10-14 15:00:00,232.31,233.1,232.0,232.93,58000.0,232.31,233.1,232.0,232.93,58000.0
2010-10-14 15:30:00,232.96,233.23,232.89,233.06,105800.0,232.96,233.23,232.89,233.06,105800.0
2010-10-15 09:30:00,233.5,233.75,232.23,232.92,78500.0,233.5,233.75,232.23,232.92,78500.0
2010-10-15 10:00:00,232.84,233.07,232.2,232.42,48400.0,232.84,233.07,232.2,232.42,48400.0
2010-10-15 10:30:00,232.41,233.0,232.04,232.68,33900.0,232.41,233.0,232.04,232.68,33900.0
2010-10-15 11:00:00,232.79,233.01,232.73,232.94,34600.0,232.79,233.01,232.73,232.94,34600.0
2010-10-15 11:30:00,232.99,233.05,232.64,232.7,49200.0,232.99,233.05,232.64,232.7,49200.0
2010-10-15 12:00:00,232.72,233.0,232.66,232.86,63300.0,232.72,233.0,232.66,232.86,63300.0
2010-10-15 12:30:00,232.83,232.99,232.69,232.86,24600.0,232.83,232.99,232.69,232.86,24600.0
2010-10-15 13:00:00,232.86,233.12,232.85,233.12,30300.0,232.86,233.12,232.85,233.12,30300.0
2010-10-15 13:30:00,233.12,233.14,232.79,232.98,20700.0,233.12,233.14,232.79,232.98,20700.0
2010-10-15 14:00:00,232.92,233.07,232.8,233.07,33800.0,232.92,233.07,232.8,233.07,33800.0
2010-10-15 14:30:00,233.1,233.16,232.74,232.87,47600.0,233.1,233.16,232.74,232.87,47600.0
2010-10-15 15:00:00,232.82,233.0,232.76,232.88,34800.0,232.82,233.0,232.76,232.88,34800.0
2010-10-15 15:30:00,232.89,233.01,232.75,232.96,106500.0,232.89,233.01,232.75,232.96,106500.0
2010-10-18 09:30:00,232.71,233.06,232.04,232.93,49400.0,232.71,233.06,232.04,232.93,49400.0
2010-10-18 10:00:00,232.85,232.99,232.69,232.99,40800.0,232.85,232.99,232.69,232.99,40800.0
2010-10-18 10:30:00,232.99,233.1,231.77,231.79,60400.0,232.99,233.1,231.77,231.79,60400.0
2010-10-18 11:00:00,231.79,232.13,231.06,231.6,43100.0,231.79,232.13,231.06,231.6,43100.0
2010-10-18 11:30:00,231.6,232.23,231.6,231.91,15300.0,231.6,232.23,231.6,231.91,15300.0
2010-10-18 12:00:00,231.99,232.28,231.87,231.9,10100.0,231.99,232.28,231.87,231.9,10100.0
2010-10-18 12:30:00,231.91,232.03,231.39,231.46,18200.0,231.91,232.03,231.39,231.46,18200.0
2010-10-18 13:00:00,231.53,231.91,231.14,231.9,22400.0,231.53,231.91,231.14,231.9,22400.0
2010-10-18 13:30:00,231.89,231.98,231.66,231.88,15500.0,231.89,231.98,231.66,231.88,15500.0
2010-10-18 14:00:00,231.89,232.28,231.57,232.27,15900.0,231.89,232.28,231.57,232.27,15900.0
2010-10-18 14:30:00,232.31,232.72,232.09,232.64,19500.0,232.31,232.72,232.09,232.64,19500.0
2010-10-18 15:00:00,232.71,233.0,232.66,232.96,41200.0,232.71,233.0,232.66,232.96,41200.0
2010-10-18 15:30:00,232.94,233.1,232.5,232.73,44300.0,232.94,233.1,232.5,232.73,44300.0
2010-10-19 09:30:00,231.4,232.65,231.4,231.9,44500.0,231.4,232.65,231.4,231.9,44500.0
2010-10-19 10:00:00,231.88,233.0,231.72,232.22,32000.0,231.88,233.0,231.72,232.22,32000.0
2010-10-19 10:30:00,232.28,232.58,231.65,231.84,24700.0,232.28,232.58,231.65,231.84,24700.0
2010-10-19 11:00:00,231.75,231.79,230.21,230.23,50200.0,231.75,231.79,230.21,230.23,50200.0
2010-10-19 11:30:00,230.41,230.84,230.22,230.63,49900.0,230.41,230.84,230.22,230.63,49900.0
2010-10-19 12:00:00,230.7,230.86,230.38,230.41,52700.0,230.7,230.86,230.38,230.41,52700.0
2010-10-19 12:30:00,230.4,230.47,230.18,230.39,40200.0,230.4,230.47,230.18,230.39,40200.0
2010-10-19 13:00:00,230.53,230.59,229.59,229.59,52500.0,230.53,230.59,229.59,229.59,52500.0
2010-10-19 13:30:00,229.61,230.22,229.6,229.84,29400.0,229.61,230.22,229.6,229.84,29400.0
2010-10-19 14:00:00,229.84,229.84,228.28,228.49,87600.0,229.84,229.84,228.28,228.49,87600.0
2010-10-19 14:30:00,228.58,229.66,228.5,229.4,45800.0,228.58,229.66,228.5,229.4,45800.0
2010-10-19 15:00:00,229.4,229.41,227.7,227.73,78600.0,229.4,229.41,227.7,227.73,78600.0
2010-10-19 15:30:00,227.71,229.5,227.7,229.45,95700.0,227.71,229.5,227.7,229.45,95700.0
2010-10-20 09:30:00,229.92,232.26,229.84,231.64,52400.0,229.92,232.26,229.84,231.64,52400.0
2010-10-20 10:00:00,231.69,232.3,231.19,232.24,55100.0,231.69,232.3,231.19,232.24,55100.0
2010-10-20 10:30:00,232.24,232.79,231.97,232.45,37600.0,232.24,232.79,231.97,232.45,37600.0
2010-10-20 11:00:00,232.38,232.82,232.13,232.73,24100.0,232.38,232.82,232.13,232.73,24100.0
2010-10-20 11:30:00,232.73,232.89,232.38,232.73,19700.0,232.73,232.89,232.38,232.73,19700.0
2010-10-20 12:00:00,232.66,233.0,232.55,232.93,23600.0,232.66,233.0,232.55,232.93,23600.0
2010-10-20 12:30:00,232.89,232.89,232.15,232.23,14400.0,232.89,232.89,232.15,232.23,14400.0
2010-10-20 13:00:00,232.26,232.9,232.21,232.65,21300.0,232.26,232.9,232.21,232.65,21300.0
2010-10-20 13:30:00,232.65,232.7,232.38,232.45,23500.0,232.65,232.7,232.38,232.45,23500.0
2010-10-20 14:00:00,232.52,232.78,232.12,232.44,24400.0,232.52,232.78,232.12,232.44,24400.0
2010-10-20 14:30:00,232.49,232.66,232.18,232.42,19100.0,232.49,232.66,232.18,232.42,19100.0
2010-10-20 15:00:00,232.5,232.8,232.31,232.52,19900.0,232.5,232.8,232.31,232.52,19900.0
2010-10-20 15:30:00,232.48,232.56,231.4,231.86,88000.0,232.48,232.56,231.4,231.86,88000.0
2010-10-21 09:30:00,232.58,234.47,232.3,233.48,45200.0,232.58,234.47,232.3,233.48,45200.0
2010-10-21 10:00:00,233.4,234.08,233.06,233.63,29400.0,233.4,234.08,233.06,233.63,29400.0
2010-10-21 10:30:00,233.64,234.16,233.64,234.14,13000.0,233.64,234.16,233.64,234.14,13000.0
2010-10-21 11:00:00,234.2,234.2,232.56,232.78,23500.0,234.2,234.2,232.56,232.78,23500.0
2010-10-21 11:30:00,232.79,232.79,232.0,232.35,21500.0,232.79,232.79,232.0,232.35,21500.0
2010-10-21 12:00:00,232.46,232.47,231.79,232.27,21700.0,232.46,232.47,231.79,232.27,21700.0
2010-10-21 12:30:00,232.27,232.37,231.41,231.63,31900.0,232.27,232.37,231.41,231.63,31900.0
2010-10-21 13:00:00,231.71,231.95,231.43,231.69,13300.0,231.71,231.95,231.43,231.69,13300.0
2010-10-21 13:30:00,231.68,231.78,230.09,230.19,24300.0,231.68,231.78,230.09,230.19,24300.0
2010-10-21 14:00:00,230.24,230.53,229.99,230.34,40100.0,230.24,230.53,229.99,230.34,40100.0
2010-10-21 14:30:00,230.37,230.9,230.31,230.67,22700.0,230.37,230.9,230.31,230.67,22700.0
2010-10-21 15:00:00,230.63,231.71,230.56,231.61,27100.0,230.63,231.71,230.56,231.61,27100.0
2010-10-21 15:30:00,231.71,231.78,231.08,231.34,44400.0,231.71,231.78,231.08,231.34,44400.0
2010-10-22 09:30:00,231.65,233.0,231.59,231.84,32500.0,231.65,233.0,231.59,231.84,32500.0
2010-10-22 10:00:00,231.9,231.9,230.72,231.52,48100.0,231.9,231.9,230.72,231.52,48100.0
2010-10-22 10:30:00,231.52,232.8,230.93,232.63,18900.0,231.52,232.8,230.93,232.63,18900.0
2010-10-22 11:00:00,232.68,233.18,232.63,232.98,17400.0,232.68,233.18,232.63,232.98,17400.0
2010-10-22 11:30:00,232.97,233.31,232.87,233.03,14600.0,232.97,233.31,232.87,233.03,14600.0
2010-10-22 12:00:00,232.91,233.85,232.91,233.85,22200.0,232.91,233.85,232.91,233.85,22200.0
2010-10-22 12:30:00,233.93,234.3,233.84,234.08,20200.0,233.93,234.3,233.84,234.08,20200.0
2010-10-22 13:00:00,234.08,234.91,233.94,234.6,23700.0,234.08,234.91,233.94,234.6,23700.0
2010-10-22 13:30:00,234.44,234.5,233.93,234.37,12400.0,234.44,234.5,233.93,234.37,12400.0
2010-10-22 14:00:00,234.29,234.97,234.29,234.97,11800.0,234.29,234.97,234.29,234.97,11800.0
2010-10-22 14:30:00,234.98,234.98,234.21,234.52,17000.0,234.98,234.98,234.21,234.52,17000.0
2010-10-22 15:00:00,234.53,234.92,234.44,234.81,23000.0,234.53,234.92,234.44,234.81,23000.0
2010-10-22 15:30:00,234.84,234.88,234.2,234.73,49200.0,234.84,234.88,234.2,234.73,49200.0
2010-10-25 09:30:00,234.9,236.32,234.76,236.26,37600.0,234.9,236.32,234.76,236.26,37600.0
2010-10-25 10:00:00,236.4,236.62,235.69,236.6,44700.0,236.4,236.62,235.69,236.6,44700.0
2010-10-25 10:30:00,236.62,236.75,235.3,235.73,22800.0,236.62,236.75,235.3,235.73,22800.0
2010-10-25 11:00:00,235.76,235.86,235.53,235.76,11300.0,235.76,235.86,235.53,235.76,11300.0
2010-10-25 11:30:00,235.85,236.02,235.81,235.99,15700.0,235.85,236.02,235.81,235.99,15700.0
2010-10-25 12:00:00,236.0,236.07,234.76,234.93,26700.0,236.0,236.07,234.76,234.93,26700.0
2010-10-25 12:30:00,235.04,235.37,234.92,235.19,11200.0,235.04,235.37,234.92,235.19,11200.0
2010-10-25 13:00:00,235.31,235.83,235.31,235.83,9500.0,235.31,235.83,235.31,235.83,9500.0
2010-10-25 13:30:00,235.85,235.95,235.72,235.91,10600.0,235.85,235.95,235.72,235.91,10600.0
2010-10-25 14:00:00,235.95,236.03,235.85,235.96,22300.0,235.95,236.03,235.85,235.96,22300.0
2010-10-25 14:30:00,235.93,236.0,235.42,235.71,20900.0,235.93,236.0,235.42,235.71,20900.0
2010-10-25 15:00:00,235.74,236.31,235.74,236.29,32000.0,235.74,236.31,235.74,236.29,32000.0
2010-10-25 15:30:00,236.24,236.27,234.8,235.12,74900.0,236.24,236.27,234.8,235.12,74900.0
2010-10-26 09:30:00,234.47,236.03,234.47,235.99,24900.0,234.47,236.03,234.47,235.99,24900.0
2010-10-26 10:00:00,236.1,237.0,236.1,236.95,37400.0,236.1,237.0,236.1,236.95,37400.0
2010-10-26 10:30:00,236.95,236.95,236.29,236.86,24900.0,236.95,236.95,236.29,236.86,24900.0
2010-10-26 11:00:00,236.86,236.95,235.98,236.67,26600.0,236.86,236.95,235.98,236.67,26600.0
2010-10-26 11:30:00,236.67,236.87,236.58,236.71,15900.0,236.67,236.87,236.58,236.71,15900.0
2010-10-26 12:00:00,236.72,236.84,236.4,236.4,18100.0,236.72,236.84,236.4,236.4,18100.0
2010-10-26 12:30:00,236.4,236.75,236.35,236.72,17000.0,236.4,236.75,236.35,236.72,17000.0
2010-10-26 13:00:00,236.72,236.75,236.5,236.5,29800.0,236.72,236.75,236.5,236.5,29800.0
2010-10-26 13:30:00,236.58,236.75,236.3,236.4,24500.0,236.58,236.75,236.3,236.4,24500.0
2010-10-26 14:00:00,236.38,236.57,236.15,236.5,25300.0,236.38,236.57,236.15,236.5,25300.0
2010-10-26 14:30:00,236.5,236.73,236.45,236.6,25300.0,236.5,236.73,236.45,236.6,25300.0
2010-10-26 15:00:00,236.6,236.73,236.35,236.38,59100.0,236.6,236.73,236.35,236.38,59100.0
2010-10-26 15:30:00,236.31,236.64,236.27,236.45,62200.0,236.31,236.64,236.27,236.45,62200.0
2010-10-27 09:30:00,234.76,235.38,234.0,234.76,29100.0,234.76,235.38,234.0,234.76,29100.0
2010-10-27 10:00:00,234.87,235.05,233.52,233.61,30000.0,234.87,235.05,233.52,233.61,30000.0
2010-10-27 10:30:00,233.54,234.18,233.5,233.58,17400.0,233.54,234.18,233.5,233.58,17400.0
2010-10-27 11:00:00,233.58,233.67,233.0,233.05,15400.0,233.58,233.67,233.0,233.05,15400.0
2010-10-27 11:30:00,233.07,233.6,232.94,233.33,13400.0,233.07,233.6,232.94,233.33,13400.0
2010-10-27 12:00:00,233.41,233.99,233.14,233.88,14300.0,233.41,233.99,233.14,233.88,14300.0
2010-10-27 12:30:00,233.76,233.98,233.51,233.83,13700.0,233.76,233.98,233.51,233.83,13700.0
2010-10-27 13:00:00,233.78,234.15,233.17,234.15,19200.0,233.78,234.15,233.17,234.15,19200.0
2010-10-27 13:30:00,234.09,234.38,233.85,234.35,14800.0,234.09,234.38,233.85,234.35,14800.0
2010-10-27 14:00:00,234.34,234.94,234.19,234.38,19400.0,234.34,234.94,234.19,234.38,19400.0
2010-10-27 14:30:00,234.37,234.99,234.25,234.9,14400.0,234.37,234.99,234.25,234.9,14400.0
2010-10-27 15:00:00,234.9,235.2,234.75,235.03,25600.0,234.9,235.2,234.75,235.03,25600.0
2010-10-27 15:30:00,235.04,236.06,235.04,235.83,69600.0,235.04,236.06,235.04,235.83,69600.0
2010-10-28 09:30:00,236.93,237.93,236.62,237.52,90300.0,236.93,237.93,236.62,237.52,90300.0
2010-10-28 10:00:00,237.57,237.7,236.75,236.84,30300.0,237.57,237.7,236.75,236.84,30300.0
2010-10-28 10:30:00,236.84,236.84,235.91,236.46,45200.0,236.84,236.84,235.91,236.46,45200.0
2010-10-28 11:00:00,236.34,236.69,235.97,236.56,27000.0,236.34,236.69,235.97,236.56,27000.0
2010-10-28 11:30:00,236.56,236.56,235.6,235.7,17300.0,236.56,236.56,235.6,235.7,17300.0
2010-10-28 12:00:00,235.58,235.66,235.0,235.0,20500.0,235.58,235.66,235.0,235.0,20500.0
2010-10-28 12:30:00,235.02,235.25,234.8,235.0,12800.0,235.02,235.25,234.8,235.0,12800.0
2010-10-28 13:00:00,235.0,235.44,234.97,235.39,27500.0,235.0,235.44,234.97,235.39,27500.0
2010-10-28 13:30:00,235.39,235.6,235.06,235.2,25300.0,235.39,235.6,235.06,235.2,25300.0
2010-10-28 14:00:00,235.3,235.89,235.28,235.77,18100.0,235.3,235.89,235.28,235.77,18100.0
2010-10-28 14:30:00,235.82,235.96,235.68,235.88,13700.0,235.82,235.96,235.68,235.88,13700.0
2010-10-28 15:00:00,235.85,236.08,235.67,235.95,23100.0,235.85,236.08,235.67,235.95,23100.0
2010-10-28 15:30:00,235.95,236.87,235.93,236.71,47500.0,235.95,236.87,235.93,236.71,47500.0
2010-10-29 09:30:00,235.88,236.82,235.62,236.24,21200.0,235.88,236.82,235.62,236.24,21200.0
2010-10-29 10:00:00,236.24,237.13,236.24,236.93,12000.0,236.24,237.13,236.24,236.93,12000.0
2010-10-29 10:30:00,236.9,236.9,235.79,235.96,9900.0,236.9,236.9,235.79,235.96,9900.0
2010-10-29 11:00:00,235.96,236.02,235.61,235.71,8400.0,235.96,236.02,235.61,235.71,8400.0
2010-10-29 11:30:00,235.62,236.23,235.35,236.22,11500.0,235.62,236.23,235.35,236.22,11500.0
2010-10-29 12:00:00,236.29,236.65,236.19,236.6,5600.0,236.29,236.65,236.19,236.6,5600.0
2010-10-29 12:30:00,236.68,236.89,236.55,236.58,5800.0,236.68,236.89,236.55,236.58,5800.0
2010-10-29 13:00:00,236.58,236.62,236.25,236.47,11000.0,236.58,236.62,236.25,236.47,11000.0
2010-10-29 13:30:00,236.52,236.88,236.52,236.88,4600.0,236.52,236.88,236.52,236.88,4600.0
2010-10-29 14:00:00,236.85,237.52,236.72,237.13,8700.0,236.85,237.52,236.72,237.13,8700.0
2010-10-29 14:30:00,237.13,237.13,236.77,236.77,8100.0,237.13,237.13,236.77,236.77,8100.0
2010-10-29 15:00:00,236.74,237.28,236.46,237.16,22100.0,236.74,237.28,236.46,237.16,22100.0
2010-10-29 15:30:00,237.16,237.69,237.05,237.62,59900.0,237.16,237.69,237.05,237.62,59900.0
2010-11-01 09:30:00,237.69,238.0,236.78,237.49,21500.0,237.69,238.0,236.78,237.49,21500.0
2010-11-01 10:00:00,237.57,237.7,237.21,237.53,32400.0,237.57,237.7,237.21,237.53,32400.0
2010-11-01 10:30:00,237.53,237.7,237.03,237.19,21500.0,237.53,237.7,237.03,237.19,21500.0
2010-11-01 11:00:00,237.19,237.19,236.35,236.37,12200.0,237.19,237.19,236.35,236.37,12200.0
2010-11-01 11:30:00,236.21,236.68,235.95,236.68,14200.0,236.21,236.68,235.95,236.68,14200.0
2010-11-01 12:00:00,236.82,236.84,236.34,236.68,13000.0,236.82,236.84,236.34,236.68,13000.0
2010-11-01 12:30:00,236.62,236.7,235.8,235.88,8100.0,236.62,236.7,235.8,235.88,8100.0
2010-11-01 13:00:00,235.87,235.95,235.64,235.82,11900.0,235.87,235.95,235.64,235.82,11900.0
2010-11-01 13:30:00,235.85,236.56,235.77,236.33,11100.0,235.85,236.56,235.77,236.33,11100.0
2010-11-01 14:00:00,236.36,236.52,235.96,235.97,9200.0,236.36,236.52,235.96,235.97,9200.0
2010-11-01 14:30:00,235.97,235.97,235.17,235.41,19800.0,235.97,235.97,235.17,235.41,19800.0
2010-11-01 15:00:00,235.41,235.54,234.34,234.53,52600.0,235.41,235.54,234.34,234.53,52600.0
2010-11-01 15:30:00,234.55,235.72,234.54,235.67,81800.0,234.55,235.72,234.54,235.67,81800.0
2010-11-02 09:30:00,237.0,237.64,236.25,236.91,29000.0,237.0,237.64,236.25,236.91,29000.0
2010-11-02 10:00:00,236.9,237.43,236.86,237.21,16400.0,236.9,237.43,236.86,237.21,16400.0
2010-11-02 10:30:00,237.29,237.82,236.99,237.82,13700.0,237.29,237.82,236.99,237.82,13700.0
2010-11-02 11:00:00,237.77,238.77,237.73,238.24,18800.0,237.77,238.77,237.73,238.24,18800.0
2010-11-02 11:30:00,238.24,238.48,238.16,238.32,17600.0,238.24,238.48,238.16,238.32,17600.0
2010-11-02 12:00:00,238.32,238.39,238.17,238.39,16200.0,238.32,238.39,238.17,238.39,16200.0
2010-11-02 12:30:00,238.39,238.86,238.35,238.7,16100.0,238.39,238.86,238.35,238.7,16100.0
2010-11-02 13:00:00,238.68,238.75,238.44,238.44,10900.0,238.68,238.75,238.44,238.44,10900.0
2010-11-02 13:30:00,238.47,238.65,238.37,238.49,20100.0,238.47,238.65,238.37,238.49,20100.0
2010-11-02 14:00:00,238.5,238.61,238.3,238.54,8900.0,238.5,238.61,238.3,238.54,8900.0
2010-11-02 14:30:00,238.62,238.69,238.32,238.39,13000.0,238.62,238.69,238.32,238.39,13000.0
2010-11-02 15:00:00,238.36,238.53,238.28,238.42,19700.0,238.36,238.53,238.28,238.42,19700.0
2010-11-02 15:30:00,238.48,238.49,237.9,238.06,49500.0,238.48,238.49,237.9,238.06,49500.0
2010-11-03 09:30:00,237.84,238.7,237.64,238.0,17500.0,237.84,238.7,237.64,238.0,17500.0
2010-11-03 10:00:00,238.09,238.55,237.87,238.36,28900.0,238.09,238.55,237.87,238.36,28900.0
2010-11-03 10:30:00,238.43,238.5,237.89,238.1,27500.0,238.43,238.5,237.89,238.1,27500.0
2010-11-03 11:00:00,237.96,238.04,237.13,237.33,22800.0,237.96,238.04,237.13,237.33,22800.0
2010-11-03 11:30:00,237.2,237.49,237.15,237.15,12200.0,237.2,237.49,237.15,237.15,12200.0
2010-11-03 12:00:00,237.15,237.2,236.88,236.96,12600.0,237.15,237.2,236.88,236.96,12600.0
2010-11-03 12:30:00,237.07,237.2,236.91,237.01,11000.0,237.07,237.2,236.91,237.01,11000.0
2010-11-03 13:00:00,237.03,237.25,236.71,237.01,13000.0,237.03,237.25,236.71,237.01,13000.0
2010-11-03 13:30:00,236.96,237.06,236.67,236.99,13300.0,236.96,237.06,236.67,236.99,13300.0
2010-11-03 14:00:00,236.99,238.46,236.26,236.5,40500.0,236.99,238.46,236.26,236.5,40500.0
2010-11-03 14:30:00,236.62,238.12,236.0,237.91,37500.0,236.62,238.12,236.0,237.91,37500.0
2010-11-03 15:00:00,237.99,238.1,237.6,237.66,39200.0,237.99,238.1,237.6,237.66,39200.0
2010-11-03 15:30:00,237.68,238.24,237.4,238.0,141300.0,237.68,238.24,237.4,238.0,141300.0
2010-11-04 09:30:00,239.15,239.36,238.46,238.63,32800.0,239.15,239.36,238.46,238.63,32800.0
2010-11-04 10:00:00,238.73,239.04,238.41,239.0,41400.0,238.73,239.04,238.41,239.0,41400.0
2010-11-04 10:30:00,239.05,239.38,238.93,239.09,74300.0,239.05,239.38,238.93,239.09,74300.0
2010-11-04 11:00:00,239.12,239.48,239.02,239.15,34800.0,239.12,239.48,239.02,239.15,34800.0
2010-11-04 11:30:00,239.12,239.13,238.74,238.78,25900.0,239.12,239.13,238.74,238.78,25900.0
2010-11-04 12:00:00,238.67,238.76,238.34,238.57,34000.0,238.67,238.76,238.34,238.57,34000.0
2010-11-04 12:30:00,238.57,239.0,238.55,238.9,34600.0,238.57,239.0,238.55,238.9,34600.0
2010-11-04 13:00:00,238.92,239.0,238.51,238.64,23700.0,238.92,239.0,238.51,238.64,23700.0
2010-11-04 13:30:00,238.72,238.84,237.94,238.17,27200.0,238.72,238.84,237.94,238.17,27200.0
2010-11-04 14:00:00,238.17,238.56,238.13,238.33,26700.0,238.17,238.56,238.13,238.33,26700.0
2010-11-04 14:30:00,238.34,238.5,237.95,237.97,38900.0,238.34,238.5,237.95,237.97,38900.0
2010-11-04 15:00:00,237.96,238.66,237.95,238.6,43000.0,237.96,238.66,237.95,238.6,43000.0
2010-11-04 15:30:00,238.58,239.16,238.25,239.16,145000.0,238.58,239.16,238.25,239.16,145000.0
2010-11-05 09:30:00,239.17,240.42,239.17,240.2,42600.0,239.17,240.42,239.17,240.2,42600.0
2010-11-05 10:00:00,240.16,240.3,239.98,240.24,80500.0,240.16,240.3,239.98,240.24,80500.0
2010-11-05 10:30:00,240.2,240.33,240.16,240.23,57300.0,240.2,240.33,240.16,240.23,57300.0
2010-11-05 11:00:00,240.23,240.4,240.22,240.35,28000.0,240.23,240.4,240.22,240.35,28000.0
2010-11-05 11:30:00,240.39,240.5,240.04,240.14,42600.0,240.39,240.5,240.04,240.14,42600.0
2010-11-05 12:00:00,240.09,240.37,239.95,240.12,13500.0,240.09,240.37,239.95,240.12,13500.0
2010-11-05 12:30:00,240.1,240.2,239.87,240.18,15600.0,240.1,240.2,239.87,240.18,15600.0
2010-11-05 13:00:00,240.19,240.3,240.08,240.3,16500.0,240.19,240.3,240.08,240.3,16500.0
2010-11-05 13:30:00,240.3,240.3,240.01,240.13,9800.0,240.3,240.3,240.01,240.13,9800.0
2010-11-05 14:00:00,240.14,240.2,240.01,240.16,13600.0,240.14,240.2,240.01,240.16,13600.0
2010-11-05 14:30:00,240.11,240.2,239.86,239.93,27000.0,240.11,240.2,239.86,239.93,27000.0
2010-11-05 15:00:00,239.96,240.05,239.77,240.0,22000.0,239.96,240.05,239.77,240.0,22000.0
2010-11-05 15:30:00,240.0,240.03,239.45,239.87,50700.0,240.0,240.03,239.45,239.87,50700.0
2010-11-08 09:30:00,238.85,240.0,238.59,239.21,25900.0,238.85,240.0,238.59,239.21,25900.0
2010-11-08 10:00:00,239.21,241.07,239.13,240.97,22100.0,239.21,241.07,239.13,240.97,22100.0
2010-11-08 10:30:00,240.99,241.76,240.95,241.46,27100.0,240.99,241.76,240.95,241.46,27100.0
2010-11-08 11:00:00,241.33,242.22,240.84,242.02,24300.0,241.33,242.22,240.84,242.02,24300.0
2010-11-08 11:30:00,242.02,242.48,242.0,242.41,21200.0,242.02,242.48,242.0,242.41,21200.0
2010-11-08 12:00:00,242.35,242.6,242.32,242.54,17800.0,242.35,242.6,242.32,242.54,17800.0
2010-11-08 12:30:00,242.64,242.64,242.29,242.5,9800.0,242.64,242.64,242.29,242.5,9800.0
2010-11-08 13:00:00,242.53,243.07,242.51,243.07,46300.0,242.53,243.07,242.51,243.07,46300.0
2010-11-08 13:30:00,243.05,243.08,242.69,242.96,15800.0,243.05,243.08,242.69,242.96,15800.0
2010-11-08 14:00:00,242.98,243.62,242.97,243.27,33400.0,242.98,243.62,242.97,243.27,33400.0
2010-11-08 14:30:00,243.27,243.3,242.81,242.84,28200.0,243.27,243.3,242.81,242.84,28200.0
2010-11-08 15:00:00,242.83,242.92,242.3,242.55,25700.0,242.83,242.92,242.3,242.55,25700.0
2010-11-08 15:30:00,242.53,242.94,242.53,242.85,71800.0,242.53,242.94,242.53,242.85,71800.0
2010-11-09 09:30:00,243.05,243.05,242.05,242.85,22900.0,243.05,243.05,242.05,242.85,22900.0
2010-11-09 10:00:00,242.92,243.4,242.64,243.3,17800.0,242.92,243.4,242.64,243.3,17800.0
2010-11-09 10:30:00,243.33,243.33,243.06,243.18,21900.0,243.33,243.33,243.06,243.18,21900.0
2010-11-09 11:00:00,243.25,243.33,243.06,243.25,19300.0,243.25,243.33,243.06,243.25,19300.0
2010-11-09 11:30:00,243.32,243.66,242.92,242.92,13500.0,243.32,243.66,242.92,242.92,13500.0
2010-11-09 12:00:00,242.98,243.19,242.82,243.04,13000.0,242.98,243.19,242.82,243.04,13000.0
2010-11-09 12:30:00,243.13,243.26,242.88,243.26,8700.0,243.13,243.26,242.88,243.26,8700.0
2010-11-09 13:00:00,243.16,243.53,243.0,243.0,14800.0,243.16,243.53,243.0,243.0,14800.0
2010-11-09 13:30:00,242.99,243.19,242.64,242.85,36500.0,242.99,243.19,242.64,242.85,36500.0
2010-11-09 14:00:00,242.84,243.42,242.77,243.38,12800.0,242.84,243.42,242.77,243.38,12800.0
2010-11-09 14:30:00,243.39,243.64,243.39,243.51,19000.0,243.39,243.64,243.39,243.51,19000.0
2010-11-09 15:00:00,243.52,243.52,243.0,243.21,46400.0,243.52,243.52,243.0,243.21,46400.0
2010-11-09 15:30:00,243.21,243.43,242.23,243.16,58400.0,243.21,243.43,242.23,243.16,58400.0
2010-11-10 09:30:00,243.22,244.88,242.87,244.28,64400.0,243.22,244.88,242.87,244.28,64400.0
2010-11-10 10:00:00,244.3,245.43,244.21,244.76,57100.0,244.3,245.43,244.21,244.76,57100.0
2010-11-10 10:30:00,244.71,245.34,244.3,245.34,38300.0,244.71,245.34,244.3,245.34,38300.0
2010-11-10 11:00:00,245.31,245.68,245.01,245.68,16700.0,245.31,245.68,245.01,245.68,16700.0
2010-11-10 11:30:00,245.68,246.34,245.68,246.22,30800.0,245.68,246.34,245.68,246.22,30800.0
2010-11-10 12:00:00,246.22,246.48,246.11,246.43,17500.0,246.22,246.48,246.11,246.43,17500.0
2010-11-10 12:30:00,246.42,247.0,246.42,246.89,30900.0,246.42,247.0,246.42,246.89,30900.0
2010-11-10 13:00:00,246.87,247.47,246.52,247.43,39000.0,246.87,247.47,246.52,247.43,39000.0
2010-11-10 13:30:00,247.4,247.85,247.19,247.71,34700.0,247.4,247.85,247.19,247.71,34700.0
2010-11-10 14:00:00,247.74,248.22,247.61,248.06,50900.0,247.74,248.22,247.61,248.06,50900.0
2010-11-10 14:30:00,248.04,249.24,247.86,249.24,69500.0,248.04,249.24,247.86,249.24,69500.0
2010-11-10 15:00:00,249.23,249.29,248.5,249.2,71200.0,249.23,249.29,248.5,249.2,71200.0
2010-11-10 15:30:00,249.19,249.53,249.05,249.22,148800.0,249.19,249.53,249.05,249.22,148800.0
2010-11-11 09:30:00,248.96,250.75,248.55,249.85,71000.0,248.96,250.75,248.55,249.85,71000.0
2010-11-11 10:00:00,249.95,252.25,249.75,251.57,104000.0,249.95,252.25,249.75,251.57,104000.0
2010-11-11 10:30:00,251.82,251.82,249.56,250.59,77600.0,251.82,251.82,249.56,250.59,77600.0
2010-11-11 11:00:00,250.52,250.79,250.05,250.11,25800.0,250.52,250.79,250.05,250.11,25800.0
2010-11-11 11:30:00,250.07,250.7,249.65,250.5,37800.0,250.07,250.7,249.65,250.5,37800.0
2010-11-11 12:00:00,250.53,251.42,250.33,251.31,24100.0,250.53,251.42,250.33,251.31,24100.0
2010-11-11 12:30:00,251.37,251.73,251.01,251.56,18900.0,251.37,251.73,251.01,251.56,18900.0
2010-11-11 13:00:00,251.58,251.89,251.38,251.83,24200.0,251.58,251.89,251.38,251.83,24200.0
2010-11-11 13:30:00,251.82,252.25,251.79,252.21,27800.0,251.82,252.25,251.79,252.21,27800.0
2010-11-11 14:00:00,252.16,252.48,251.77,252.24,31800.0,252.16,252.48,251.77,252.24,31800.0
2010-11-11 14:30:00,252.24,252.38,251.77,252.14,26300.0,252.24,252.38,251.77,252.14,26300.0
2010-11-11 15:00:00,252.15,252.15,251.83,252.07,33300.0,252.15,252.15,251.83,252.07,33300.0
2010-11-11 15:30:00,252.06,252.1,251.31,252.08,70500.0,252.06,252.1,251.31,252.08,70500.0
2010-11-12 09:30:00,251.21,252.4,250.5,250.68,30100.0,251.21,252.4,250.5,250.68,30100.0
2010-11-12 10:00:00,250.63,251.91,250.54,250.8,20800.0,250.63,251.91,250.54,250.8,20800.0
2010-11-12 10:30:00,250.74,250.93,250.22,250.77,30300.0,250.74,250.93,250.22,250.77,30300.0
2010-11-12 11:00:00,250.8,250.98,250.32,250.98,15500.0,250.8,250.98,250.32,250.98,15500.0
2010-11-12 11:30:00,250.99,251.24,250.12,250.3,12200.0,250.99,251.24,250.12,250.3,12200.0
2010-11-12 12:00:00,250.3,250.42,250.09,250.18,24300.0,250.3,250.42,250.09,250.18,24300.0
2010-11-12 12:30:00,250.14,250.26,249.41,249.45,36900.0,250.14,250.26,249.41,249.45,36900.0
2010-11-12 13:00:00,249.42,250.03,249.42,249.88,12300.0,249.42,250.03,249.42,249.88,12300.0
2010-11-12 13:30:00,249.75,250.45,249.74,249.78,8500.0,249.75,250.45,249.74,249.78,8500.0
2010-11-12 14:00:00,249.74,250.17,249.35,250.08,19300.0,249.74,250.17,249.35,250.08,19300.0
2010-11-12 14:30:00,249.98,251.16,249.92,251.05,22300.0,249.98,251.16,249.92,251.05,22300.0
2010-11-12 15:00:00,251.05,251.05,250.4,250.6,29500.0,251.05,251.05,250.4,250.6,29500.0
2010-11-12 15:30:00,250.71,250.97,250.08,250.61,63100.0,250.71,250.97,250.08,250.61,63100.0
2010-11-15 09:30:00,251.55,252.08,250.88,251.44,21100.0,251.55,252.08,250.88,251.44,21100.0
2010-11-15 10:00:00,251.4,251.88,251.07,251.6,17300.0,251.4,251.88,251.07,251.6,17300.0
2010-11-15 10:30:00,251.6,252.67,251.6,252.67,24300.0,251.6,252.67,251.6,252.67,24300.0
2010-11-15 11:00:00,252.73,252.75,252.09,252.74,29100.0,252.73,252.75,252.09,252.74,29100.0
2010-11-15 11:30:00,252.73,253.47,252.54,253.4,35000.0,252.73,253.47,252.54,253.4,35000.0
2010-11-15 12:00:00,253.41,253.46,252.64,253.21,27500.0,253.41,253.46,252.64,253.21,27500.0
2010-11-15 12:30:00,253.12,253.17,252.8,252.82,17200.0,253.12,253.17,252.8,252.82,17200.0
2010-11-15 13:00:00,252.85,253.0,252.5,252.94,19200.0,252.85,253.0,252.5,252.94,19200.0
2010-11-15 13:30:00,252.96,253.27,252.83,253.14,38000.0,252.96,253.27,252.83,253.14,38000.0
2010-11-15 14:00:00,253.16,253.18,252.75,252.83,22500.0,253.16,253.18,252.75,252.83,22500.0
2010-11-15 14:30:00,252.84,253.13,252.83,253.1,28800.0,252.84,253.13,252.83,253.1,28800.0
2010-11-15 15:00:00,253.07,253.09,252.28,252.62,29600.0,253.07,253.09,252.28,252.62,29600.0
2010-11-15 15:30:00,252.67,252.67,251.35,251.48,63700.0,252.67,252.67,251.35,251.48,63700.0
2010-11-16 09:30:00,250.79,252.88,250.6,251.35,37900.0,250.79,252.88,250.6,251.35,37900.0
2010-11-16 10:00:00,251.36,251.9,251.01,251.12,21000.0,251.36,251.9,251.01,251.12,21000.0
2010-11-16 10:30:00,251.04,251.07,249.53,250.75,20900.0,251.04,251.07,249.53,250.75,20900.0
2010-11-16 11:00:00,250.75,250.75,249.41,249.64,30400.0,250.75,250.75,249.41,249.64,30400.0
2010-11-16 11:30:00,249.84,249.9,248.77,249.22,21200.0,249.84,249.9,248.77,249.22,21200.0
2010-11-16 12:00:00,249.37,250.11,249.3,249.49,12200.0,249.37,250.11,249.3,249.49,12200.0
2010-11-16 12:30:00,249.44,249.94,249.09,249.91,14300.0,249.44,249.94,249.09,249.91,14300.0
2010-11-16 13:00:00,249.91,250.36,249.63,250.26,10800.0,249.91,250.36,249.63,250.26,10800.0
2010-11-16 13:30:00,250.37,250.79,250.17,250.73,17200.0,250.37,250.79,250.17,250.73,17200.0
2010-11-16 14:00:00,250.72,250.77,249.72,249.85,19600.0,250.72,250.77,249.72,249.85,19600.0
2010-11-16 14:30:00,249.85,249.86,248.85,249.23,26500.0,249.85,249.86,248.85,249.23,26500.0
2010-11-16 15:00:00,249.24,249.46,248.8,249.17,31700.0,249.24,249.46,248.8,249.17,31700.0
2010-11-16 15:30:00,249.17,249.26,248.6,249.0,46300.0,249.17,249.26,248.6,249.0,46300.0
2010-11-17 09:30:00,249.14,250.24,248.92,249.97,22800.0,249.14,250.24,248.92,249.97,22800.0
2010-11-17 10:00:00,249.98,250.7,249.87,250.11,24600.0,249.98,250.7,249.87,250.11,24600.0
2010-11-17 10:30:00,250.29,250.69,249.31,249.32,23100.0,250.29,250.69,249.31,249.32,23100.0
2010-11-17 11:00:00,249.4,249.48,248.68,249.46,20900.0,249.4,249.48,248.68,249.46,20900.0
2010-11-17 11:30:00,249.46,249.5,248.17,248.44,27200.0,249.46,249.5,248.17,248.44,27200.0
2010-11-17 12:00:00,248.55,249.47,248.49,249.32,21400.0,248.55,249.47,248.49,249.32,21400.0
2010-11-17 12:30:00,249.37,249.58,249.29,249.29,14200.0,249.37,249.58,249.29,249.29,14200.0
2010-11-17 13:00:00,249.18,249.55,249.13,249.5,9800.0,249.18,249.55,249.13,249.5,9800.0
2010-11-17 13:30:00,249.5,249.59,248.7,249.2,21200.0,249.5,249.59,248.7,249.2,21200.0
2010-11-17 14:00:00,249.23,249.64,249.23,249.63,27300.0,249.23,249.64,249.23,249.63,27300.0
2010-11-17 14:30:00,249.63,249.73,249.47,249.58,25400.0,249.63,249.73,249.47,249.58,25400.0
2010-11-17 15:00:00,249.57,249.59,248.84,248.88,20700.0,249.57,249.59,248.84,248.88,20700.0
2010-11-17 15:30:00,248.93,249.53,248.92,249.4,50900.0,248.93,249.53,248.92,249.4,50900.0
2010-11-18 09:30:00,251.71,253.12,251.24,252.36,69000.0,251.71,253.12,251.24,252.36,69000.0
2010-11-18 10:00:00,252.33,253.5,252.28,253.0,76200.0,252.33,253.5,252.28,253.0,76200.0
2010-11-18 10:30:00,253.06,253.06,252.37,252.6,24900.0,253.06,253.06,252.37,252.6,24900.0
2010-11-18 11:00:00,252.53,252.72,252.0,252.1,20500.0,252.53,252.72,252.0,252.1,20500.0
2010-11-18 11:30:00,252.09,252.44,251.91,252.41,12300.0,252.09,252.44,251.91,252.41,12300.0
2010-11-18 12:00:00,252.37,252.68,252.16,252.26,9600.0,252.37,252.68,252.16,252.26,9600.0
2010-11-18 12:30:00,252.36,252.68,252.31,252.51,7000.0,252.36,252.68,252.31,252.51,7000.0
2010-11-18 13:00:00,252.44,252.54,252.31,252.34,11500.0,252.44,252.54,252.31,252.34,11500.0
2010-11-18 13:30:00,252.33,252.39,251.93,252.14,13800.0,252.33,252.39,251.93,252.14,13800.0
2010-11-18 14:00:00,252.2,252.29,251.77,251.77,12600.0,252.2,252.29,251.77,251.77,12600.0
2010-11-18 14:30:00,251.77,251.91,251.57,251.79,14800.0,251.77,251.91,251.57,251.79,14800.0
2010-11-18 15:00:00,251.79,252.07,251.54,251.69,26800.0,251.79,252.07,251.54,251.69,26800.0
2010-11-18 15:30:00,251.67,251.67,251.14,251.38,52800.0,251.67,251.67,251.14,251.38,52800.0
2010-11-19 09:30:00,250.95,251.57,250.34,251.0,57900.0,250.95,251.57,250.34,251.0,57900.0
2010-11-19 10:00:00,251.0,251.16,250.38,250.6,22200.0,251.0,251.16,250.38,250.6,22200.0
2010-11-19 10:30:00,250.6,251.78,250.53,251.7,15700.0,250.6,251.78,250.53,251.7,15700.0
2010-11-19 11:00:00,251.6,251.85,251.5,251.52,12400.0,251.6,251.85,251.5,251.52,12400.0
2010-11-19 11:30:00,251.44,251.63,251.18,251.2,10200.0,251.44,251.63,251.18,251.2,10200.0
2010-11-19 12:00:00,251.16,251.24,250.79,250.88,17300.0,251.16,251.24,250.79,250.88,17300.0
2010-11-19 12:30:00,250.86,250.86,250.58,250.72,20500.0,250.86,250.86,250.58,250.72,20500.0
2010-11-19 13:00:00,250.82,251.12,250.58,250.61,18300.0,250.82,251.12,250.58,250.61,18300.0
2010-11-19 13:30:00,250.63,250.75,250.39,250.45,21300.0,250.63,250.75,250.39,250.45,21300.0
2010-11-19 14:00:00,250.4,250.97,250.34,250.71,22200.0,250.4,250.97,250.34,250.71,22200.0
2010-11-19 14:30:00,250.74,250.93,250.66,250.78,31900.0,250.74,250.93,250.66,250.78,31900.0
2010-11-19 15:00:00,250.77,250.87,250.5,250.64,37600.0,250.77,250.87,250.5,250.64,37600.0
2010-11-19 15:30:00,250.68,251.12,250.56,251.03,66700.0,250.68,251.12,250.56,251.03,66700.0
2010-11-22 09:30:00,250.77,253.45,250.77,253.43,25000.0,250.77,253.45,250.77,253.43,25000.0
2010-11-22 10:00:00,253.45,254.0,253.02,253.12,27700.0,253.45,254.0,253.02,253.12,27700.0
2010-11-22 10:30:00,252.91,254.0,252.63,253.9,19900.0,252.91,254.0,252.63,253.9,19900.0
2010-11-22 11:00:00,253.9,254.25,253.24,254.08,29200.0,253.9,254.25,253.24,254.08,29200.0
2010-11-22 11:30:00,254.08,254.56,253.82,254.26,18700.0,254.08,254.56,253.82,254.26,18700.0
2010-11-22 12:00:00,254.29,254.29,253.18,253.18,26200.0,254.29,254.29,253.18,253.18,26200.0
2010-11-22 12:30:00,253.02,253.22,252.52,253.04,16900.0,253.02,253.22,252.52,253.04,16900.0
2010-11-22 13:00:00,253.07,253.77,253.07,253.75,16200.0,253.07,253.77,253.07,253.75,16200.0
2010-11-22 13:30:00,253.78,254.4,253.45,254.38,24800.0,253.78,254.4,253.45,254.38,24800.0
2010-11-22 14:00:00,254.38,255.28,254.15,254.62,72000.0,254.38,255.28,254.15,254.62,72000.0
2010-11-22 14:30:00,254.61,255.33,254.48,255.19,22500.0,254.61,255.33,254.48,255.19,22500.0
2010-11-22 15:00:00,255.19,255.5,254.95,255.32,22500.0,255.19,255.5,254.95,255.32,22500.0
2010-11-22 15:30:00,255.4,256.0,255.26,255.6,67600.0,255.4,256.0,255.26,255.6,67600.0
2010-11-23 09:30:00,254.31,254.94,250.92,251.7,47200.0,254.31,254.94,250.92,251.7,47200.0
2010-11-23 10:00:00,251.76,254.04,251.61,253.71,28000.0,251.76,254.04,251.61,253.71,28000.0
2010-11-23 10:30:00,253.6,254.82,253.58,254.76,12700.0,253.6,254.82,253.58,254.76,12700.0
2010-11-23 11:00:00,254.79,254.94,253.55,253.55,19300.0,254.79,254.94,253.55,253.55,19300.0
2010-11-23 11:30:00,253.35,254.4,253.18,254.2,9000.0,253.35,254.4,253.18,254.2,9000.0
2010-11-23 12:00:00,254.17,254.17,253.66,253.92,10400.0,254.17,254.17,253.66,253.92,10400.0
2010-11-23 12:30:00,253.77,253.81,253.33,253.51,6800.0,253.77,253.81,253.33,253.51,6800.0
2010-11-23 13:00:00,253.52,254.16,253.28,254.16,8900.0,253.52,254.16,253.28,254.16,8900.0
2010-11-23 13:30:00,254.16,254.27,253.86,254.22,9400.0,254.16,254.27,253.86,254.22,9400.0
2010-11-23 14:00:00,254.34,254.66,254.03,254.25,13700.0,254.34,254.66,254.03,254.25,13700.0
2010-11-23 14:30:00,254.39,254.67,254.24,254.48,11500.0,254.39,254.67,254.24,254.48,11500.0
2010-11-23 15:00:00,254.45,254.72,254.14,254.57,21900.0,254.45,254.72,254.14,254.57,21900.0
2010-11-23 15:30:00,254.63,255.13,254.47,254.97,34500.0,254.63,255.13,254.47,254.97,34500.0
2010-11-24 09:30:00,255.31,256.75,255.31,256.65,24300.0,255.31,256.75,255.31,256.65,24300.0
2010-11-24 10:00:00,256.61,257.49,256.37,257.49,29900.0,256.61,257.49,256.37,257.49,29900.0
2010-11-24 10:30:00,257.49,257.75,257.28,257.68,15000.0,257.49,257.75,257.28,257.68,15000.0
2010-11-24 11:00:00,257.68,257.84,257.19,257.51,14700.0,257.68,257.84,257.19,257.51,14700.0
2010-11-24 11:30:00,257.56,257.56,256.95,257.26,6700.0,257.56,257.56,256.95,257.26,6700.0
2010-11-24 12:00:00,257.41,257.96,257.41,257.82,18600.0,257.41,257.96,257.41,257.82,18600.0
2010-11-24 12:30:00,257.85,258.0,257.81,257.9,8600.0,257.85,258.0,257.81,257.9,8600.0
2010-11-24 13:00:00,257.97,258.25,257.83,258.17,11100.0,257.97,258.25,257.83,258.17,11100.0
2010-11-24 13:30:00,258.24,258.25,257.98,258.04,6500.0,258.24,258.25,257.98,258.04,6500.0
2010-11-24 14:00:00,258.04,258.47,257.9,258.47,15000.0,258.04,258.47,257.9,258.47,15000.0
2010-11-24 14:30:00,258.47,258.61,258.41,258.6,20100.0,258.47,258.61,258.41,258.6,20100.0
2010-11-24 15:00:00,258.59,259.0,258.55,258.94,27500.0,258.59,259.0,258.55,258.94,27500.0
2010-11-24 15:30:00,258.99,259.0,258.43,258.91,61000.0,258.99,259.0,258.43,258.91,61000.0
2010-11-26 09:30:00,258.06,259.25,257.18,258.81,27500.0,258.06,259.25,257.18,258.81,27500.0
2010-11-26 10:00:00,258.92,259.18,258.32,259.05,19400.0,258.92,259.18,258.32,259.05,19400.0
2010-11-26 10:30:00,259.19,259.5,258.32,258.5,20700.0,259.19,259.5,258.32,258.5,20700.0
2010-11-26 11:00:00,258.53,259.02,258.32,259.02,17000.0,258.53,259.02,258.32,259.02,17000.0
2010-11-26 11:30:00,259.02,259.75,259.0,259.71,14800.0,259.02,259.75,259.0,259.71,14800.0
2010-11-26 12:00:00,259.75,259.75,259.24,259.24,7600.0,259.75,259.75,259.24,259.24,7600.0
2010-11-26 12:30:00,259.11,259.49,258.76,259.4,29000.0,259.11,259.49,258.76,259.4,29000.0
2010-11-29 09:30:00,259.22,259.52,256.1,256.29,36000.0,259.22,259.52,256.1,256.29,36000.0
2010-11-29 10:00:00,256.15,256.75,255.27,255.52,29000.0,256.15,256.75,255.27,255.52,29000.0
2010-11-29 10:30:00,255.25,256.27,255.25,255.27,20100.0,255.25,256.27,255.25,255.27,20100.0
2010-11-29 11:00:00,255.31,256.87,255.23,256.83,23100.0,255.31,256.87,255.23,256.83,23100.0
2010-11-29 11:30:00,256.79,256.79,256.02,256.39,30300.0,256.79,256.79,256.02,256.39,30300.0
2010-11-29 12:00:00,256.3,256.81,256.23,256.76,16600.0,256.3,256.81,256.23,256.76,16600.0
2010-11-29 12:30:00,256.7,256.99,256.48,256.77,15800.0,256.7,256.99,256.48,256.77,15800.0
2010-11-29 13:00:00,256.81,257.4,256.72,256.97,13800.0,256.81,257.4,256.72,256.97,13800.0
2010-11-29 13:30:00,256.96,257.75,256.42,257.05,24600.0,256.96,257.75,256.42,257.05,24600.0
2010-11-29 14:00:00,257.08,257.69,256.9,257.69,22000.0,257.08,257.69,256.9,257.69,22000.0
2010-11-29 14:30:00,257.81,258.58,257.69,258.55,26600.0,257.81,258.58,257.69,258.55,26600.0
2010-11-29 15:00:00,258.41,258.8,258.29,258.62,17000.0,258.41,258.8,258.29,258.62,17000.0
2010-11-29 15:30:00,258.62,258.85,257.75,257.8,58400.0,258.62,258.85,257.75,257.8,58400.0
2010-11-30 09:30:00,256.87,259.07,256.72,259.07,53700.0,256.87,259.07,256.72,259.07,53700.0
2010-11-30 10:00:00,258.75,259.5,258.47,259.04,34100.0,258.75,259.5,258.47,259.04,34100.0
2010-11-30 10:30:00,259.09,259.25,258.14,258.38,18400.0,259.09,259.25,258.14,258.38,18400.0
2010-11-30 11:00:00,258.41,259.38,258.37,258.87,15600.0,258.41,259.38,258.37,258.87,15600.0
2010-11-30 11:30:00,258.76,259.01,258.24,259.01,49000.0,258.76,259.01,258.24,259.01,49000.0
2010-11-30 12:00:00,258.76,259.49,258.76,259.36,34800.0,258.76,259.49,258.76,259.36,34800.0
2010-11-30 12:30:00,259.29,259.75,259.1,259.7,15800.0,259.29,259.75,259.1,259.7,15800.0
2010-11-30 13:00:00,259.67,260.25,259.6,260.05,35900.0,259.67,260.25,259.6,260.05,35900.0
2010-11-30 13:30:00,260.11,260.23,259.72,259.99,15700.0,260.11,260.23,259.72,259.99,15700.0
2010-11-30 14:00:00,260.0,260.18,259.46,259.55,18100.0,260.0,260.18,259.46,259.55,18100.0
2010-11-30 14:30:00,259.59,260.2,259.3,260.05,14500.0,259.59,260.2,259.3,260.05,14500.0
2010-11-30 15:00:00,260.09,260.25,259.82,260.07,24500.0,260.09,260.25,259.82,260.07,24500.0
2010-11-30 15:30:00,260.08,260.16,258.66,259.18,53500.0,260.08,260.16,258.66,259.18,53500.0
2010-12-01 09:30:00,261.89,261.99,260.0,261.97,68200.0,261.89,261.99,260.0,261.97,68200.0
2010-12-01 10:00:00,262.0,262.0,259.73,259.73,41400.0,262.0,262.0,259.73,259.73,41400.0
2010-12-01 10:30:00,259.9,261.12,259.9,260.46,31700.0,259.9,261.12,259.9,260.46,31700.0
2010-12-01 11:00:00,260.46,260.86,260.27,260.74,16000.0,260.46,260.86,260.27,260.74,16000.0
2010-12-01 11:30:00,260.8,261.9,260.74,261.75,13400.0,260.8,261.9,260.74,261.75,13400.0
2010-12-01 12:00:00,261.7,261.9,261.09,261.29,21200.0,261.7,261.9,261.09,261.29,21200.0
2010-12-01 12:30:00,261.39,261.4,260.84,261.07,11700.0,261.39,261.4,260.84,261.07,11700.0
2010-12-01 13:00:00,261.14,261.49,260.76,261.01,14200.0,261.14,261.49,260.76,261.01,14200.0
2010-12-01 13:30:00,261.09,261.45,260.96,261.18,12500.0,261.09,261.45,260.96,261.18,12500.0
2010-12-01 14:00:00,261.2,261.28,260.6,260.6,17500.0,261.2,261.28,260.6,260.6,17500.0
2010-12-01 14:30:00,260.55,260.72,260.35,260.5,22400.0,260.55,260.72,260.35,260.5,22400.0
2010-12-01 15:00:00,260.5,260.55,260.3,260.39,21500.0,260.5,260.55,260.3,260.39,21500.0
2010-12-01 15:30:00,260.39,260.59,260.06,260.56,53100.0,260.39,260.59,260.06,260.56,53100.0
2010-12-02 09:30:00,260.96,261.54,259.91,261.54,22000.0,260.96,261.54,259.91,261.54,22000.0
2010-12-02 10:00:00,261.55,262.63,261.55,261.98,37500.0,261.55,262.63,261.55,261.98,37500.0
2010-12-02 10:30:00,261.91,262.72,261.85,262.62,19000.0,261.91,262.72,261.85,262.62,19000.0
2010-12-02 11:00:00,262.62,263.35,262.61,263.27,29700.0,262.62,263.35,262.61,263.27,29700.0
2010-12-02 11:30:00,263.27,263.3,262.22,262.23,19800.0,263.27,263.3,262.22,262.23,19800.0
2010-12-02 12:00:00,262.39,262.88,262.27,262.27,7800.0,262.39,262.88,262.27,262.27,7800.0
2010-12-02 12:30:00,262.36,263.11,262.36,262.8,7300.0,262.36,263.11,262.36,262.8,7300.0
2010-12-02 13:00:00,262.8,263.19,262.21,263.08,10200.0,262.8,263.19,262.21,263.08,10200.0
2010-12-02 13:30:00,262.98,263.18,262.8,262.85,6000.0,262.98,263.18,262.8,262.85,6000.0
2010-12-02 14:00:00,262.89,263.11,262.74,262.89,12500.0,262.89,263.11,262.74,262.89,12500.0
2010-12-02 14:30:00,262.92,263.49,262.65,263.37,18200.0,262.92,263.49,262.65,263.37,18200.0
2010-12-02 15:00:00,263.36,263.43,263.12,263.17,15800.0,263.36,263.43,263.12,263.17,15800.0
2010-12-02 15:30:00,263.16,263.46,263.03,263.43,42600.0,263.16,263.46,263.03,263.43,42600.0
2010-12-03 09:30:00,263.2,264.5,262.45,262.74,52800.0,263.2,264.5,262.45,262.74,52800.0
2010-12-03 10:00:00,262.93,264.36,262.41,262.73,25100.0,262.93,264.36,262.41,262.73,25100.0
2010-12-03 10:30:00,262.73,263.55,262.4,263.03,15100.0,262.73,263.55,262.4,263.03,15100.0
2010-12-03 11:00:00,263.03,263.34,262.68,262.79,14000.0,263.03,263.34,262.68,262.79,14000.0
2010-12-03 11:30:00,262.76,263.1,262.72,263.05,7100.0,262.76,263.1,262.72,263.05,7100.0
2010-12-03 12:00:00,263.1,263.7,262.88,263.49,15900.0,263.1,263.7,262.88,263.49,15900.0
2010-12-03 12:30:00,263.5,263.64,263.21,263.31,13200.0,263.5,263.64,263.21,263.31,13200.0
2010-12-03 13:00:00,263.32,263.72,263.32,263.68,29900.0,263.32,263.72,263.32,263.68,29900.0
2010-12-03 13:30:00,263.64,264.12,263.59,264.02,33300.0,263.64,264.12,263.59,264.02,33300.0
2010-12-03 14:00:00,264.06,264.06,263.68,264.01,14100.0,264.06,264.06,263.68,264.01,14100.0
2010-12-03 14:30:00,264.01,264.23,263.87,264.02,15800.0,264.01,264.23,263.87,264.02,15800.0
2010-12-03 15:00:00,264.08,264.27,263.8,264.19,18800.0,264.08,264.27,263.8,264.19,18800.0
2010-12-03 15:30:00,264.27,265.49,264.23,265.02,87600.0,264.27,265.49,264.23,265.02,87600.0
2010-12-06 09:30:00,265.99,266.25,263.42,264.04,75800.0,265.99,266.25,263.42,264.04,75800.0
2010-12-06 10:00:00,263.99,264.49,263.14,264.35,27800.0,263.99,264.49,263.14,264.35,27800.0
2010-12-06 10:30:00,264.49,264.8,263.4,263.68,19800.0,264.49,264.8,263.4,263.68,19800.0
2010-12-06 11:00:00,263.78,264.56,263.76,264.45,26500.0,263.78,264.56,263.76,264.45,26500.0
2010-12-06 11:30:00,264.35,264.51,264.21,264.3,13600.0,264.35,264.51,264.21,264.3,13600.0
2010-12-06 12:00:00,264.3,264.5,264.19,264.3,15400.0,264.3,264.5,264.19,264.3,15400.0
2010-12-06 12:30:00,264.33,264.49,264.0,264.2,19300.0,264.33,264.49,264.0,264.2,19300.0
2010-12-06 13:00:00,264.21,264.27,263.27,263.74,19100.0,264.21,264.27,263.27,263.74,19100.0
2010-12-06 13:30:00,263.67,263.78,263.1,263.4,40900.0,263.67,263.78,263.1,263.4,40900.0
2010-12-06 14:00:00,263.4,263.41,262.51,262.59,52000.0,263.4,263.41,262.51,262.59,52000.0
2010-12-06 14:30:00,262.6,262.6,261.83,261.96,50900.0,262.6,262.6,261.83,261.96,50900.0
2010-12-06 15:00:00,261.92,262.15,261.77,261.88,74200.0,261.92,262.15,261.77,261.88,74200.0
2010-12-06 15:30:00,261.88,262.28,261.8,261.86,145400.0,261.88,262.28,261.8,261.86,145400.0
2010-12-07 09:30:00,270.31,271.27,263.39,263.39,270600.0,270.31,271.27,263.39,263.39,270600.0
2010-12-07 10:00:00,263.38,264.09,259.29,262.41,277000.0,263.38,264.09,259.29,262.41,277000.0
2010-12-07 10:30:00,262.41,262.87,258.25,258.76,99500.0,262.41,262.87,258.25,258.76,99500.0
2010-12-07 11:00:00,258.9,259.95,255.94,258.49,194600.0,258.9,259.95,255.94,258.49,194600.0
2010-12-07 11:30:00,258.62,261.08,258.47,260.25,68000.0,258.62,261.08,258.47,260.25,68000.0
2010-12-07 12:00:00,260.34,262.64,260.16,262.32,76200.0,260.34,262.64,260.16,262.32,76200.0
2010-12-07 12:30:00,262.41,263.7,262.0,263.57,43800.0,262.41,263.7,262.0,263.57,43800.0
2010-12-07 13:00:00,263.43,263.54,262.12,262.26,35100.0,263.43,263.54,262.12,262.26,35100.0
2010-12-07 13:30:00,262.25,262.65,261.62,262.23,48200.0,262.25,262.65,261.62,262.23,48200.0
2010-12-07 14:00:00,262.23,262.3,261.14,261.59,33500.0,262.23,262.3,261.14,261.59,33500.0
2010-12-07 14:30:00,261.51,262.06,261.12,261.13,33200.0,261.51,262.06,261.12,261.13,33200.0
2010-12-07 15:00:00,261.14,261.84,260.24,260.3,79500.0,261.14,261.84,260.24,260.3,79500.0
2010-12-07 15:30:00,260.36,260.46,259.72,260.14,173800.0,260.36,260.46,259.72,260.14,173800.0
2010-12-08 09:30:00,260.49,260.77,259.4,260.07,54100.0,260.49,260.77,259.4,260.07,54100.0
2010-12-08 10:00:00,260.11,262.05,259.75,261.95,63300.0,260.11,262.05,259.75,261.95,63300.0
2010-12-08 10:30:00,261.77,263.26,261.24,262.71,64200.0,261.77,263.26,261.24,262.71,64200.0
2010-12-08 11:00:00,262.79,263.07,261.75,262.5,29800.0,262.79,263.07,261.75,262.5,29800.0
2010-12-08 11:30:00,262.5,262.5,261.2,261.96,31500.0,262.5,262.5,261.2,261.96,31500.0
2010-12-08 12:00:00,261.99,262.23,261.27,261.63,12300.0,261.99,262.23,261.27,261.63,12300.0
2010-12-08 12:30:00,261.62,261.82,260.84,261.0,20500.0,261.62,261.82,260.84,261.0,20500.0
2010-12-08 13:00:00,260.98,261.7,260.98,261.34,11500.0,260.98,261.7,260.98,261.34,11500.0
2010-12-08 13:30:00,261.39,261.39,260.92,261.08,16300.0,261.39,261.39,260.92,261.08,16300.0
2010-12-08 14:00:00,261.01,261.47,261.01,261.35,7600.0,261.01,261.47,261.01,261.35,7600.0
2010-12-08 14:30:00,261.32,262.42,261.32,262.09,25700.0,261.32,262.42,261.32,262.09,25700.0
2010-12-08 15:00:00,262.06,262.09,261.77,261.79,27400.0,262.06,262.09,261.77,261.79,27400.0
2010-12-08 15:30:00,261.75,262.98,261.65,262.66,82900.0,261.75,262.98,261.65,262.66,82900.0
2010-12-09 09:30:00,262.61,263.34,262.04,262.53,39500.0,262.61,263.34,262.04,262.53,39500.0
2010-12-09 10:00:00,262.4,262.97,260.72,261.46,29200.0,262.4,262.97,260.72,261.46,29200.0
2010-12-09 10:30:00,261.48,263.09,261.48,262.92,19300.0,261.48,263.09,261.48,262.92,19300.0
2010-12-09 11:00:00,263.07,263.93,263.0,263.73,15600.0,263.07,263.93,263.0,263.73,15600.0
2010-12-09 11:30:00,263.71,263.95,262.94,263.54,19500.0,263.71,263.95,262.94,263.54,19500.0
2010-12-09 12:00:00,263.44,263.93,263.44,263.73,9600.0,263.44,263.93,263.44,263.73,9600.0
2010-12-09 12:30:00,263.9,264.15,263.72,264.0,9100.0,263.9,264.15,263.72,264.0,9100.0
2010-12-09 13:00:00,264.12,264.12,263.85,264.04,11700.0,264.12,264.12,263.85,264.04,11700.0
2010-12-09 13:30:00,264.04,264.08,263.78,263.93,7200.0,264.04,264.08,263.78,263.93,7200.0
2010-12-09 14:00:00,263.94,264.09,263.23,263.59,15300.0,263.94,264.09,263.23,263.59,15300.0
2010-12-09 14:30:00,263.58,263.66,263.28,263.66,9700.0,263.58,263.66,263.28,263.66,9700.0
2010-12-09 15:00:00,263.61,263.88,263.54,263.54,18100.0,263.61,263.88,263.54,263.54,18100.0
2010-12-09 15:30:00,263.58,264.61,263.41,264.08,71200.0,263.58,264.61,263.41,264.08,71200.0
2010-12-10 09:30:00,263.57,264.44,262.42,263.07,32700.0,263.57,264.44,262.42,263.07,32700.0
2010-12-10 10:00:00,263.18,263.73,262.96,263.73,18800.0,263.18,263.73,262.96,263.73,18800.0
2010-12-10 10:30:00,263.76,264.11,262.8,263.98,23500.0,263.76,264.11,262.8,263.98,23500.0
2010-12-10 11:00:00,263.97,264.46,263.76,264.15,13500.0,263.97,264.46,263.76,264.15,13500.0
2010-12-10 11:30:00,264.13,264.61,264.07,264.61,9100.0,264.13,264.61,264.07,264.61,9100.0
2010-12-10 12:00:00,264.53,264.74,263.77,264.62,17800.0,264.53,264.74,263.77,264.62,17800.0
2010-12-10 12:30:00,264.76,264.8,264.24,264.29,6900.0,264.76,264.8,264.24,264.29,6900.0
2010-12-10 13:00:00,264.36,264.77,264.36,264.54,8700.0,264.36,264.77,264.36,264.54,8700.0
2010-12-10 13:30:00,264.51,264.77,264.49,264.62,8800.0,264.51,264.77,264.49,264.62,8800.0
2010-12-10 14:00:00,264.66,264.8,264.51,264.53,7900.0,264.66,264.8,264.51,264.53,7900.0
2010-12-10 14:30:00,264.41,264.79,264.41,264.69,8200.0,264.41,264.79,264.41,264.69,8200.0
2010-12-10 15:00:00,264.69,264.75,264.41,264.63,13400.0,264.69,264.75,264.41,264.63,13400.0
2010-12-10 15:30:00,264.64,264.95,264.37,264.86,57200.0,264.64,264.95,264.37,264.86,57200.0
2010-12-13 09:30:00,264.91,265.71,264.5,264.77,29300.0,264.91,265.71,264.5,264.77,29300.0
2010-12-13 10:00:00,264.86,265.97,264.68,265.87,42700.0,264.86,265.97,264.68,265.87,42700.0
2010-12-13 10:30:00,265.81,266.29,265.26,266.1,28100.0,265.81,266.29,265.26,266.1,28100.0
2010-12-13 11:00:00,266.12,266.18,265.37,265.43,28100.0,266.12,266.18,265.37,265.43,28100.0
2010-12-13 11:30:00,265.45,265.76,265.03,265.26,19100.0,265.45,265.76,265.03,265.26,19100.0
2010-12-13 12:00:00,265.21,265.66,265.12,265.5,15300.0,265.21,265.66,265.12,265.5,15300.0
2010-12-13 12:30:00,265.66,265.94,265.5,265.67,7500.0,265.66,265.94,265.5,265.67,7500.0
2010-12-13 13:00:00,265.78,265.78,265.43,265.49,13400.0,265.78,265.78,265.43,265.49,13400.0
2010-12-13 13:30:00,265.46,265.89,265.08,265.85,17300.0,265.46,265.89,265.08,265.85,17300.0
2010-12-13 14:00:00,265.87,266.0,265.65,265.73,22300.0,265.87,266.0,265.65,265.73,22300.0
2010-12-13 14:30:00,265.73,265.91,265.18,265.18,18300.0,265.73,265.91,265.18,265.18,18300.0
2010-12-13 15:00:00,265.2,265.6,265.2,265.52,21100.0,265.2,265.6,265.2,265.52,21100.0
2010-12-13 15:30:00,265.5,265.54,264.48,264.62,52200.0,265.5,265.54,264.48,264.62,52200.0
2010-12-14 09:30:00,264.89,264.89,263.18,263.77,26600.0,264.89,264.89,263.18,263.77,26600.0
2010-12-14 10:00:00,263.77,263.81,262.8,262.84,21300.0,263.77,263.81,262.8,262.84,21300.0
2010-12-14 10:30:00,262.79,263.41,262.41,263.05,25400.0,262.79,263.41,262.41,263.05,25400.0
2010-12-14 11:00:00,263.12,263.32,261.91,261.97,15500.0,263.12,263.32,261.91,261.97,15500.0
2010-12-14 11:30:00,261.97,263.15,261.94,263.04,9100.0,261.97,263.15,261.94,263.04,9100.0
2010-12-14 12:00:00,263.04,263.16,262.74,263.01,14300.0,263.04,263.16,262.74,263.01,14300.0
2010-12-14 12:30:00,263.03,263.68,262.97,263.38,10300.0,263.03,263.68,262.97,263.38,10300.0
2010-12-14 13:00:00,263.34,263.4,263.21,263.38,10100.0,263.34,263.4,263.21,263.38,10100.0
2010-12-14 13:30:00,263.35,263.85,263.33,263.62,10400.0,263.35,263.85,263.33,263.62,10400.0
2010-12-14 14:00:00,263.71,263.71,262.53,262.89,23800.0,263.71,263.71,262.53,262.89,23800.0
2010-12-14 14:30:00,262.94,263.23,262.38,262.57,14300.0,262.94,263.23,262.38,262.57,14300.0
2010-12-14 15:00:00,262.65,262.94,261.82,261.86,25700.0,262.65,262.94,261.82,261.86,25700.0
2010-12-14 15:30:00,261.89,262.97,261.78,262.43,60000.0,261.89,262.97,261.78,262.43,60000.0
2010-12-15 09:30:00,262.04,264.0,262.04,264.0,23700.0,262.04,264.0,262.04,264.0,23700.0
2010-12-15 10:00:00,264.08,264.57,264.01,264.3,25100.0,264.08,264.57,264.01,264.3,25100.0
2010-12-15 10:30:00,264.3,264.61,264.28,264.5,18500.0,264.3,264.61,264.28,264.5,18500.0
2010-12-15 11:00:00,264.54,264.82,263.76,264.01,18400.0,264.54,264.82,263.76,264.01,18400.0
2010-12-15 11:30:00,264.0,264.18,263.49,263.74,11200.0,264.0,264.18,263.49,263.74,11200.0
2010-12-15 12:00:00,263.77,263.88,263.66,263.87,8700.0,263.77,263.88,263.66,263.87,8700.0
2010-12-15 12:30:00,263.87,263.87,262.61,262.61,13800.0,263.87,263.87,262.61,262.61,13800.0
2010-12-15 13:00:00,262.71,263.38,262.57,263.18,10900.0,262.71,263.38,262.57,263.18,10900.0
2010-12-15 13:30:00,263.22,263.22,262.79,263.2,12300.0,263.22,263.22,262.79,263.2,12300.0
2010-12-15 14:00:00,263.26,263.37,262.73,262.87,11900.0,263.26,263.37,262.73,262.87,11900.0
2010-12-15 14:30:00,262.87,262.94,262.19,262.28,21800.0,262.87,262.94,262.19,262.28,21800.0
2010-12-15 15:00:00,262.34,263.25,262.34,263.22,17900.0,262.34,263.25,262.34,263.22,17900.0
2010-12-15 15:30:00,263.18,263.61,262.43,262.76,37300.0,263.18,263.61,262.43,262.76,37300.0
2010-12-16 09:30:00,264.01,265.77,262.94,264.03,60500.0,264.01,265.77,262.94,264.03,60500.0
2010-12-16 10:00:00,264.16,265.45,264.16,265.28,31000.0,264.16,265.45,264.16,265.28,31000.0
2010-12-16 10:30:00,265.29,265.78,265.29,265.68,19600.0,265.29,265.78,265.29,265.68,19600.0
2010-12-16 11:00:00,265.74,267.06,265.52,266.99,22200.0,265.74,267.06,265.52,266.99,22200.0
2010-12-16 11:30:00,266.99,267.24,266.61,266.66,22900.0,266.99,267.24,266.61,266.66,22900.0
2010-12-16 12:00:00,266.66,266.91,266.59,266.59,12600.0,266.66,266.91,266.59,266.59,12600.0
2010-12-16 12:30:00,266.58,267.26,266.58,267.26,14400.0,266.58,267.26,266.58,267.26,14400.0
2010-12-16 13:00:00,267.26,267.33,267.03,267.14,19000.0,267.26,267.33,267.03,267.14,19000.0
2010-12-16 13:30:00,267.17,267.46,266.73,267.26,15800.0,267.17,267.46,266.73,267.26,15800.0
2010-12-16 14:00:00,267.31,267.94,267.09,267.84,23900.0,267.31,267.94,267.09,267.84,23900.0
2010-12-16 14:30:00,267.85,268.31,267.85,268.17,20000.0,267.85,268.31,267.85,268.17,20000.0
2010-12-16 15:00:00,268.26,269.0,268.19,268.99,35200.0,268.26,269.0,268.19,268.99,35200.0
2010-12-16 15:30:00,269.0,269.72,268.62,269.49,113600.0,269.0,269.72,268.62,269.49,113600.0
2010-12-17 09:30:00,269.11,270.95,269.11,270.15,106200.0,269.11,270.95,269.11,270.15,106200.0
2010-12-17 10:00:00,270.16,270.71,269.28,270.33,26300.0,270.16,270.71,269.28,270.33,26300.0
2010-12-17 10:30:00,270.32,271.0,270.32,270.54,26200.0,270.32,271.0,270.32,270.54,26200.0
2010-12-17 11:00:00,270.7,270.87,270.26,270.34,17800.0,270.7,270.87,270.26,270.34,17800.0
2010-12-17 11:30:00,270.33,271.0,270.22,270.99,19300.0,270.33,271.0,270.22,270.99,19300.0
2010-12-17 12:00:00,270.92,270.97,270.45,270.61,10500.0,270.92,270.97,270.45,270.61,10500.0
2010-12-17 12:30:00,270.61,270.68,269.99,270.06,25400.0,270.61,270.68,269.99,270.06,25400.0
2010-12-17 13:00:00,270.04,270.73,269.97,270.62,12800.0,270.04,270.73,269.97,270.62,12800.0
2010-12-17 13:30:00,270.6,271.0,270.54,270.88,10600.0,270.6,271.0,270.54,270.88,10600.0
2010-12-17 14:00:00,270.88,271.0,270.46,270.54,23700.0,270.88,271.0,270.46,270.54,23700.0
2010-12-17 14:30:00,270.62,270.76,270.23,270.46,28600.0,270.62,270.76,270.23,270.46,28600.0
2010-12-17 15:00:00,270.46,270.55,269.66,270.39,40600.0,270.46,270.55,269.66,270.39,40600.0
2010-12-17 15:30:00,270.43,270.6,269.93,270.12,99800.0,270.43,270.6,269.93,270.12,99800.0
2010-12-20 09:30:00,271.68,271.69,270.0,270.39,45900.0,271.68,271.69,270.0,270.39,45900.0
2010-12-20 10:00:00,270.44,270.44,269.2,269.76,28900.0,270.44,270.44,269.2,269.76,28900.0
2010-12-20 10:30:00,269.85,270.54,269.84,270.01,20000.0,269.85,270.54,269.84,270.01,20000.0
2010-12-20 11:00:00,270.15,271.26,269.95,271.26,22300.0,270.15,271.26,269.95,271.26,22300.0
2010-12-20 11:30:00,271.24,271.53,271.19,271.32,19800.0,271.24,271.53,271.19,271.32,19800.0
2010-12-20 12:00:00,271.26,271.78,270.91,271.5,18200.0,271.26,271.78,270.91,271.5,18200.0
2010-12-20 12:30:00,271.52,271.96,271.51,271.7,11900.0,271.52,271.96,271.51,271.7,11900.0
2010-12-20 13:00:00,271.74,271.99,271.7,271.99,7500.0,271.74,271.99,271.7,271.99,7500.0
2010-12-20 13:30:00,271.91,272.0,271.81,271.91,13600.0,271.91,272.0,271.81,271.91,13600.0
2010-12-20 14:00:00,271.94,272.5,271.84,272.39,28500.0,271.94,272.5,271.84,272.39,28500.0
2010-12-20 14:30:00,272.37,272.5,272.21,272.26,21900.0,272.37,272.5,272.21,272.26,21900.0
2010-12-20 15:00:00,272.24,272.49,272.01,272.29,27900.0,272.24,272.49,272.01,272.29,27900.0
2010-12-20 15:30:00,272.26,272.87,272.21,272.77,68200.0,272.26,272.87,272.21,272.77,68200.0
2010-12-21 09:30:00,273.04,273.4,272.02,272.77,33600.0,273.04,273.4,272.02,272.77,33600.0
2010-12-21 10:00:00,272.77,273.32,272.2,272.2,35700.0,272.77,273.32,272.2,272.2,35700.0
2010-12-21 10:30:00,272.2,272.2,271.42,271.94,25300.0,272.2,272.2,271.42,271.94,25300.0
2010-12-21 11:00:00,271.93,272.71,271.42,272.68,22500.0,271.93,272.71,271.42,272.68,22500.0
2010-12-21 11:30:00,272.79,273.16,272.61,273.0,25300.0,272.79,273.16,272.61,273.0,25300.0
2010-12-21 12:00:00,273.0,273.0,272.8,272.99,19100.0,273.0,273.0,272.8,272.99,19100.0
2010-12-21 12:30:00,272.98,273.0,272.9,272.98,19200.0,272.98,273.0,272.9,272.98,19200.0
2010-12-21 13:00:00,272.97,273.0,272.89,272.98,12000.0,272.97,273.0,272.89,272.98,12000.0
2010-12-21 13:30:00,272.97,272.99,272.75,272.77,20600.0,272.97,272.99,272.75,272.77,20600.0
2010-12-21 14:00:00,272.78,273.36,272.75,272.88,18400.0,272.78,273.36,272.75,272.88,18400.0
2010-12-21 14:30:00,272.84,272.84,272.42,272.64,33100.0,272.84,272.84,272.42,272.64,33100.0
2010-12-21 15:00:00,272.61,272.9,272.53,272.65,16800.0,272.61,272.9,272.53,272.65,16800.0
2010-12-21 15:30:00,272.71,272.94,272.21,272.25,55800.0,272.71,272.94,272.21,272.25,55800.0
2010-12-22 09:30:00,273.0,273.0,271.09,272.26,45200.0,273.0,273.0,271.09,272.26,45200.0
2010-12-22 10:00:00,272.56,272.61,271.8,271.8,13100.0,272.56,272.61,271.8,271.8,13100.0
2010-12-22 10:30:00,271.73,271.8,271.16,271.37,12100.0,271.73,271.8,271.16,271.37,12100.0
2010-12-22 11:00:00,271.4,271.64,271.3,271.6,14600.0,271.4,271.64,271.3,271.6,14600.0
2010-12-22 11:30:00,271.79,272.5,271.66,272.34,7600.0,271.79,272.5,271.66,272.34,7600.0
2010-12-22 12:00:00,272.34,272.82,272.34,272.72,6900.0,272.34,272.82,272.34,272.72,6900.0
2010-12-22 12:30:00,272.67,272.73,272.16,272.25,13600.0,272.67,272.73,272.16,272.25,13600.0
2010-12-22 13:00:00,272.24,272.31,272.04,272.14,6600.0,272.24,272.31,272.04,272.14,6600.0
2010-12-22 13:30:00,272.13,272.13,271.71,271.72,5100.0,272.13,272.13,271.71,271.72,5100.0
2010-12-22 14:00:00,271.77,271.92,271.77,271.8,5400.0,271.77,271.92,271.77,271.8,5400.0
2010-12-22 14:30:00,271.8,272.0,271.42,271.93,15000.0,271.8,272.0,271.42,271.93,15000.0
2010-12-22 15:00:00,271.95,272.24,271.78,271.85,11400.0,271.95,272.24,271.78,271.85,11400.0
2010-12-22 15:30:00,271.89,272.21,271.7,271.9,26900.0,271.89,272.21,271.7,271.9,26900.0
2010-12-23 09:30:00,272.1,272.69,271.69,271.69,15600.0,272.1,272.69,271.69,271.69,15600.0
2010-12-23 10:00:00,271.67,271.72,270.98,271.05,18200.0,271.67,271.72,270.98,271.05,18200.0
2010-12-23 10:30:00,271.08,271.56,271.07,271.52,13700.0,271.08,271.56,271.07,271.52,13700.0
2010-12-23 11:00:00,271.52,271.71,271.39,271.62,7900.0,271.52,271.71,271.39,271.62,7900.0
2010-12-23 11:30:00,271.58,271.65,271.04,271.23,5400.0,271.58,271.65,271.04,271.23,5400.0
2010-12-23 12:00:00,271.23,271.35,271.04,271.17,3000.0,271.23,271.35,271.04,271.17,3000.0
2010-12-23 12:30:00,271.25,271.56,271.25,271.5,5400.0,271.25,271.56,271.25,271.5,5400.0
2010-12-23 13:00:00,271.49,271.81,271.48,271.79,3700.0,271.49,271.81,271.48,271.79,3700.0
2010-12-23 13:30:00,271.76,272.0,271.72,271.77,5300.0,271.76,272.0,271.72,271.77,5300.0
2010-12-23 14:00:00,271.87,271.92,271.34,271.55,7400.0,271.87,271.92,271.34,271.55,7400.0
2010-12-23 14:30:00,271.48,271.7,271.43,271.69,7900.0,271.48,271.7,271.43,271.69,7900.0
2010-12-23 15:00:00,271.64,272.0,271.62,271.93,9200.0,271.64,272.0,271.62,271.93,9200.0
2010-12-23 15:30:00,271.96,272.0,271.55,271.99,22900.0,271.96,272.0,271.55,271.99,22900.0
2010-12-27 09:30:00,271.55,271.62,270.1,270.55,10100.0,271.55,271.62,270.1,270.55,10100.0
2010-12-27 10:00:00,270.55,270.88,270.24,270.29,9500.0,270.55,270.88,270.24,270.29,9500.0
2010-12-27 10:30:00,270.29,270.36,270.0,270.11,7400.0,270.29,270.36,270.0,270.11,7400.0
2010-12-27 11:00:00,270.19,270.19,270.0,270.15,4200.0,270.19,270.19,270.0,270.15,4200.0
2010-12-27 11:30:00,270.15,270.45,270.09,270.23,8100.0,270.15,270.45,270.09,270.23,8100.0
2010-12-27 12:00:00,270.33,270.35,270.23,270.33,4400.0,270.33,270.35,270.23,270.33,4400.0
2010-12-27 12:30:00,270.34,271.08,270.31,271.04,4800.0,270.34,271.08,270.31,271.04,4800.0
2010-12-27 13:00:00,271.07,271.28,270.85,271.28,3600.0,271.07,271.28,270.85,271.28,3600.0
2010-12-27 13:30:00,271.28,271.57,271.28,271.42,6000.0,271.28,271.57,271.28,271.42,6000.0
2010-12-27 14:00:00,271.42,271.46,271.26,271.26,4700.0,271.42,271.46,271.26,271.26,4700.0
2010-12-27 14:30:00,271.3,271.3,271.08,271.14,6000.0,271.3,271.3,271.08,271.14,6000.0
2010-12-27 15:00:00,271.14,271.29,271.04,271.11,8800.0,271.14,271.29,271.04,271.11,8800.0
2010-12-27 15:30:00,271.11,271.44,271.01,271.01,22500.0,271.11,271.44,271.01,271.01,22500.0
2010-12-28 09:30:00,270.98,271.84,270.52,271.22,7300.0,270.98,271.84,270.52,271.22,7300.0
2010-12-28 10:00:00,271.22,271.71,271.14,271.66,14600.0,271.22,271.71,271.14,271.66,14600.0
2010-12-28 10:30:00,271.7,272.27,271.55,271.78,13300.0,271.7,272.27,271.55,271.78,13300.0
2010-12-28 11:00:00,271.88,272.26,271.74,272.26,7100.0,271.88,272.26,271.74,272.26,7100.0
2010-12-28 11:30:00,272.29,272.46,271.97,271.99,9300.0,272.29,272.46,271.97,271.99,9300.0
2010-12-28 12:00:00,271.99,272.21,271.97,272.11,5000.0,271.99,272.21,271.97,272.11,5000.0
2010-12-28 12:30:00,272.1,272.18,271.95,271.99,5900.0,272.1,272.18,271.95,271.99,5900.0
2010-12-28 13:00:00,272.02,272.45,272.02,272.25,4000.0,272.02,272.45,272.02,272.25,4000.0
2010-12-28 13:30:00,272.28,272.28,271.99,272.09,5600.0,272.28,272.28,271.99,272.09,5600.0
2010-12-28 14:00:00,272.08,272.42,271.95,272.42,6200.0,272.08,272.42,271.95,272.42,6200.0
2010-12-28 14:30:00,272.37,272.5,272.29,272.4,10000.0,272.37,272.5,272.29,272.4,10000.0
2010-12-28 15:00:00,272.39,272.56,272.31,272.47,15200.0,272.39,272.56,272.31,272.47,15200.0
2010-12-28 15:30:00,272.46,272.5,271.56,272.37,59400.0,272.46,272.5,271.56,272.37,59400.0
2010-12-29 09:30:00,272.49,273.3,272.01,273.26,16800.0,272.49,273.3,272.01,273.26,16800.0
2010-12-29 10:00:00,273.26,273.43,272.85,273.43,8800.0,273.26,273.43,272.85,273.43,8800.0
2010-12-29 10:30:00,273.45,273.71,273.24,273.24,9800.0,273.45,273.71,273.24,273.24,9800.0
2010-12-29 11:00:00,273.17,273.33,272.66,272.76,8400.0,273.17,273.33,272.66,272.76,8400.0
2010-12-29 11:30:00,272.75,272.83,272.13,272.2,8100.0,272.75,272.83,272.13,272.2,8100.0
2010-12-29 12:00:00,272.32,272.4,272.1,272.1,17200.0,272.32,272.4,272.1,272.1,17200.0
2010-12-29 12:30:00,272.03,272.4,272.03,272.34,9900.0,272.03,272.4,272.03,272.34,9900.0
2010-12-29 13:00:00,272.36,273.22,272.34,273.19,10500.0,272.36,273.22,272.34,273.19,10500.0
2010-12-29 13:30:00,273.2,274.06,273.13,273.89,25800.0,273.2,274.06,273.13,273.89,25800.0
2010-12-29 14:00:00,273.91,274.38,273.69,274.29,13400.0,273.91,274.38,273.69,274.29,13400.0
2010-12-29 14:30:00,274.39,274.5,273.88,273.88,15700.0,274.39,274.5,273.88,273.88,15700.0
2010-12-29 15:00:00,273.94,274.01,273.22,273.45,25900.0,273.94,274.01,273.22,273.45,25900.0
2010-12-29 15:30:00,273.44,274.46,273.38,273.9,58900.0,273.44,274.46,273.38,273.9,58900.0
2010-12-30 09:30:00,273.75,274.33,273.62,274.17,8200.0,273.75,274.33,273.62,274.17,8200.0
2010-12-30 10:00:00,274.1,274.24,273.85,274.23,12200.0,274.1,274.24,273.85,274.23,12200.0
2010-12-30 10:30:00,274.23,274.5,274.22,274.44,8700.0,274.23,274.5,274.22,274.44,8700.0
2010-12-30 11:00:00,274.47,274.5,274.08,274.19,9500.0,274.47,274.5,274.08,274.19,9500.0
2010-12-30 11:30:00,274.23,274.28,274.01,274.26,4900.0,274.23,274.28,274.01,274.26,4900.0
2010-12-30 12:00:00,274.34,274.95,274.32,274.85,8800.0,274.34,274.95,274.32,274.85,8800.0
2010-12-30 12:30:00,274.86,275.0,274.77,274.87,7800.0,274.86,275.0,274.77,274.87,7800.0
2010-12-30 13:00:00,274.98,275.0,274.86,274.95,6400.0,274.98,275.0,274.86,274.95,6400.0
2010-12-30 13:30:00,274.9,275.33,274.9,275.33,9800.0,274.9,275.33,274.9,275.33,9800.0
2010-12-30 14:00:00,275.33,275.5,275.27,275.36,9700.0,275.33,275.5,275.27,275.36,9700.0
2010-12-30 14:30:00,275.35,275.8,275.33,275.7,11600.0,275.35,275.8,275.33,275.7,11600.0
2010-12-30 15:00:00,275.71,276.0,275.59,275.98,14800.0,275.71,276.0,275.59,275.98,14800.0
2010-12-30 15:30:00,276.0,276.0,275.63,275.67,31000.0,276.0,276.0,275.63,275.67,31000.0
2010-12-31 09:30:00,274.96,275.04,273.67,273.69,14200.0,274.96,275.04,273.67,273.69,14200.0
2010-12-31 10:00:00,273.68,273.68,273.0,273.19,8200.0,273.68,273.68,273.0,273.19,8200.0
2010-12-31 10:30:00,273.29,273.62,273.19,273.56,5900.0,273.29,273.62,273.19,273.56,5900.0
2010-12-31 11:00:00,273.52,273.52,273.06,273.13,8600.0,273.52,273.52,273.06,273.13,8600.0
2010-12-31 11:30:00,273.18,273.18,272.6,272.7,8500.0,273.18,273.18,272.6,272.7,8500.0
2010-12-31 12:00:00,272.69,272.83,272.53,272.83,8600.0,272.69,272.83,272.53,272.83,8600.0
2010-12-31 12:30:00,272.79,272.93,272.7,272.8,7500.0,272.79,272.93,272.7,272.8,7500.0
2010-12-31 13:00:00,272.81,273.48,272.76,273.48,7800.0,272.81,273.48,272.76,273.48,7800.0
2010-12-31 13:30:00,273.53,273.74,272.97,272.97,3600.0,273.53,273.74,272.97,272.97,3600.0
2010-12-31 14:00:00,272.97,272.97,272.59,272.75,8900.0,272.97,272.97,272.59,272.75,8900.0
2010-12-31 14:30:00,272.78,273.12,272.76,272.82,10500.0,272.78,273.12,272.76,272.82,10500.0
2010-12-31 15:00:00,272.83,273.01,272.63,272.99,10800.0,272.83,273.01,272.63,272.99,10800.0
2010-12-31 15:30:00,273.0,273.04,272.25,272.67,40200.0,273.0,273.04,272.25,272.67,40200.0
2011-01-03 09:30:00,273.49,273.99,272.93,273.06,50700.0,273.49,273.99,272.93,273.06,50700.0
2011-01-03 10:00:00,272.95,273.24,272.58,273.16,30400.0,272.95,273.24,272.58,273.16,30400.0
2011-01-03 10:30:00,273.18,273.2,272.3,272.39,20600.0,273.18,273.2,272.3,272.39,20600.0
2011-01-03 11:00:00,272.37,272.44,271.05,271.82,27000.0,272.37,272.44,271.05,271.82,27000.0
2011-01-03 11:30:00,271.81,272.04,271.18,271.4,17300.0,271.81,272.04,271.18,271.4,17300.0
2011-01-03 12:00:00,271.41,271.87,271.23,271.34,19800.0,271.41,271.87,271.23,271.34,19800.0
2011-01-03 12:30:00,271.3,271.98,271.03,271.3,16100.0,271.3,271.98,271.03,271.3,16100.0
2011-01-03 13:00:00,271.51,271.53,269.9,270.1,47900.0,271.51,271.53,269.9,270.1,47900.0
2011-01-03 13:30:00,270.26,270.82,270.15,270.74,25200.0,270.26,270.82,270.15,270.74,25200.0
2011-01-03 14:00:00,270.73,270.81,270.24,270.24,25500.0,270.73,270.81,270.24,270.24,25500.0
2011-01-03 14:30:00,270.22,270.27,269.7,269.82,51700.0,270.22,270.27,269.7,269.82,51700.0
2011-01-03 15:00:00,269.78,269.92,268.42,268.42,57800.0,269.78,269.92,268.42,268.42,57800.0
2011-01-03 15:30:00,268.42,268.98,266.61,268.23,160000.0,268.42,268.98,266.61,268.23,160000.0
2011-01-04 09:30:00,269.15,269.15,263.54,264.12,76800.0,269.15,269.15,263.54,264.12,76800.0
2011-01-04 10:00:00,264.11,264.46,262.61,263.09,91100.0,264.11,264.46,262.61,263.09,91100.0
2011-01-04 10:30:00,263.25,263.95,259.89,260.15,114400.0,263.25,263.95,259.89,260.15,114400.0
2011-01-04 11:00:00,260.2,261.93,259.36,259.78,73300.0,260.2,261.93,259.36,259.78,73300.0
2011-01-04 11:30:00,259.79,260.87,258.35,258.48,55900.0,259.79,260.87,258.35,258.48,55900.0
2011-01-04 12:00:00,258.64,260.34,258.54,260.0,58800.0,258.64,260.34,258.54,260.0,58800.0
2011-01-04 12:30:00,260.07,261.55,260.0,261.32,38200.0,260.07,261.55,260.0,261.32,38200.0
2011-01-04 13:00:00,261.32,261.65,259.84,260.39,43200.0,261.32,261.65,259.84,260.39,43200.0
2011-01-04 13:30:00,260.38,260.38,257.96,258.15,59400.0,260.38,260.38,257.96,258.15,59400.0
2011-01-04 14:00:00,258.21,259.27,258.0,258.49,75200.0,258.21,259.27,258.0,258.49,75200.0
2011-01-04 14:30:00,258.48,259.16,258.27,258.38,55600.0,258.48,259.16,258.27,258.38,55600.0
2011-01-04 15:00:00,258.42,259.42,258.23,258.82,67400.0,258.42,259.42,258.23,258.82,67400.0
2011-01-04 15:30:00,258.76,258.8,257.07,257.45,227300.0,258.76,258.8,257.07,257.45,227300.0
2011-01-05 09:30:00,256.91,257.98,255.05,256.94,95800.0,256.91,257.98,255.05,256.94,95800.0
2011-01-05 10:00:00,257.24,258.89,256.9,257.68,55300.0,257.24,258.89,256.9,257.68,55300.0
2011-01-05 10:30:00,257.81,258.32,257.03,257.29,37000.0,257.81,258.32,257.03,257.29,37000.0
2011-01-05 11:00:00,257.38,257.6,255.41,257.45,100100.0,257.38,257.6,255.41,257.45,100100.0
2011-01-05 11:30:00,257.49,258.2,256.86,257.8,34400.0,257.49,258.2,256.86,257.8,34400.0
2011-01-05 12:00:00,257.94,258.3,257.62,257.66,43300.0,257.94,258.3,257.62,257.66,43300.0
2011-01-05 12:30:00,257.64,258.36,257.64,258.02,35000.0,257.64,258.36,257.64,258.02,35000.0
2011-01-05 13:00:00,257.98,258.24,257.47,258.11,36000.0,257.98,258.24,257.47,258.11,36000.0
2011-01-05 13:30:00,258.08,258.1,256.51,256.79,45400.0,258.08,258.1,256.51,256.79,45400.0
2011-01-05 14:00:00,256.69,258.26,256.69,257.86,41100.0,256.69,258.26,256.69,257.86,41100.0
2011-01-05 14:30:00,257.87,258.08,256.81,257.04,49000.0,257.87,258.08,256.81,257.04,49000.0
2011-01-05 15:00:00,257.04,257.49,255.86,255.96,62900.0,257.04,257.49,255.86,255.96,62900.0
2011-01-05 15:30:00,255.9,255.94,254.84,254.9,136400.0,255.9,255.94,254.84,254.9,136400.0
2011-01-06 09:30:00,254.04,254.94,252.0,252.78,70700.0,254.04,254.94,252.0,252.78,70700.0
2011-01-06 10:00:00,252.74,252.74,250.53,250.67,76900.0,252.74,252.74,250.53,250.67,76900.0
2011-01-06 10:30:00,250.68,250.77,249.08,249.08,97600.0,250.68,250.77,249.08,249.08,97600.0
2011-01-06 11:00:00,249.09,249.41,246.9,247.07,166900.0,249.09,249.41,246.9,247.07,166900.0
2011-01-06 11:30:00,247.04,249.0,246.62,248.65,125500.0,247.04,249.0,246.62,248.65,125500.0
2011-01-06 12:00:00,248.75,249.33,247.88,249.26,53100.0,248.75,249.33,247.88,249.26,53100.0
2011-01-06 12:30:00,249.18,249.58,248.93,249.42,51500.0,249.18,249.58,248.93,249.42,51500.0
2011-01-06 13:00:00,249.45,249.74,249.07,249.2,42000.0,249.45,249.74,249.07,249.2,42000.0
2011-01-06 13:30:00,249.22,250.96,249.1,250.96,55000.0,249.22,250.96,249.1,250.96,55000.0
2011-01-06 14:00:00,250.92,250.94,250.0,250.12,38600.0,250.92,250.94,250.0,250.12,38600.0
2011-01-06 14:30:00,250.13,250.4,249.54,249.95,49200.0,250.13,250.4,249.54,249.95,49200.0
2011-01-06 15:00:00,249.91,250.69,249.83,250.06,78900.0,249.91,250.69,249.83,250.06,78900.0
2011-01-06 15:30:00,249.93,250.47,249.33,249.41,122100.0,249.93,250.47,249.33,249.41,122100.0
2011-01-07 09:30:00,250.76,253.17,249.41,250.7,81500.0,250.76,253.17,249.41,250.7,81500.0
2011-01-07 10:00:00,250.71,251.89,250.18,251.06,50200.0,250.71,251.89,250.18,251.06,50200.0
2011-01-07 10:30:00,251.17,251.59,250.31,250.46,50400.0,251.17,251.59,250.31,250.46,50400.0
2011-01-07 11:00:00,250.53,251.4,250.3,250.31,41400.0,250.53,251.4,250.3,250.31,41400.0
2011-01-07 11:30:00,250.31,250.97,249.8,250.78,62900.0,250.31,250.97,249.8,250.78,62900.0
2011-01-07 12:00:00,250.93,252.35,250.55,250.55,45200.0,250.93,252.35,250.55,250.55,45200.0
2011-01-07 12:30:00,250.55,250.72,249.84,250.4,31300.0,250.55,250.72,249.84,250.4,31300.0
2011-01-07 13:00:00,250.41,251.13,249.84,250.02,50200.0,250.41,251.13,249.84,250.02,50200.0
2011-01-07 13:30:00,250.0,250.72,249.62,250.2,32500.0,250.0,250.72,249.62,250.2,32500.0
2011-01-07 14:00:00,250.15,250.91,250.15,250.34,32400.0,250.15,250.91,250.15,250.34,32400.0
2011-01-07 14:30:00,250.34,250.77,250.29,250.56,28400.0,250.34,250.77,250.29,250.56,28400.0
2011-01-07 15:00:00,250.49,251.38,250.42,250.78,40500.0,250.49,251.38,250.42,250.78,40500.0
2011-01-07 15:30:00,250.81,251.11,250.16,250.68,133600.0,250.81,251.11,250.16,250.68,133600.0
2011-01-10 09:30:00,249.78,252.19,249.75,251.6,51000.0,249.78,252.19,249.75,251.6,51000.0
2011-01-10 10:00:00,251.62,253.19,251.29,252.82,51700.0,251.62,253.19,251.29,252.82,51700.0
2011-01-10 10:30:00,252.93,254.14,252.64,253.06,47100.0,252.93,254.14,252.64,253.06,47100.0
2011-01-10 11:00:00,253.18,254.02,253.09,253.65,35000.0,253.18,254.02,253.09,253.65,35000.0
2011-01-10 11:30:00,253.65,254.02,252.62,253.69,41900.0,253.65,254.02,252.62,253.69,41900.0
2011-01-10 12:00:00,253.71,253.89,252.5,253.61,24700.0,253.71,253.89,252.5,253.61,24700.0
2011-01-10 12:30:00,253.61,253.61,252.93,253.36,19400.0,253.61,253.61,252.93,253.36,19400.0
2011-01-10 13:00:00,253.35,253.89,253.31,253.88,23000.0,253.35,253.89,253.31,253.88,23000.0
2011-01-10 13:30:00,253.88,254.18,253.64,253.69,17100.0,253.88,254.18,253.64,253.69,17100.0
2011-01-10 14:00:00,253.68,253.95,253.26,253.87,24300.0,253.68,253.95,253.26,253.87,24300.0
2011-01-10 14:30:00,253.94,254.04,253.27,253.35,33300.0,253.94,254.04,253.27,253.35,33300.0
2011-01-10 15:00:00,253.35,253.82,253.04,253.4,50200.0,253.35,253.82,253.04,253.4,50200.0
2011-01-10 15:30:00,253.39,253.45,252.86,253.12,79800.0,253.39,253.45,252.86,253.12,79800.0
2011-01-11 09:30:00,253.49,254.72,250.67,251.85,56300.0,253.49,254.72,250.67,251.85,56300.0
2011-01-11 10:00:00,251.76,252.48,250.61,252.48,43900.0,251.76,252.48,250.61,252.48,43900.0
2011-01-11 10:30:00,252.54,252.78,251.78,252.32,26200.0,252.54,252.78,251.78,252.32,26200.0
2011-01-11 11:00:00,252.32,252.55,251.61,251.94,23500.0,252.32,252.55,251.61,251.94,23500.0
2011-01-11 11:30:00,251.94,252.14,251.6,251.88,17900.0,251.94,252.14,251.6,251.88,17900.0
2011-01-11 12:00:00,251.88,252.25,251.87,252.14,17000.0,251.88,252.25,251.87,252.14,17000.0
2011-01-11 12:30:00,252.15,252.25,252.0,252.01,19300.0,252.15,252.25,252.0,252.01,19300.0
2011-01-11 13:00:00,252.01,252.14,251.23,251.68,19400.0,252.01,252.14,251.23,251.68,19400.0
2011-01-11 13:30:00,251.81,251.82,250.44,250.67,30200.0,251.81,251.82,250.44,250.67,30200.0
2011-01-11 14:00:00,250.71,250.82,250.01,250.13,37300.0,250.71,250.82,250.01,250.13,37300.0
2011-01-11 14:30:00,250.23,250.99,250.14,250.74,25700.0,250.23,250.99,250.14,250.74,25700.0
2011-01-11 15:00:00,250.78,251.26,250.68,251.0,31200.0,250.78,251.26,250.68,251.0,31200.0
2011-01-11 15:30:00,250.92,251.73,250.74,251.37,48500.0,250.92,251.73,250.74,251.37,48500.0
2011-01-12 09:30:00,252.05,252.76,250.57,251.67,33500.0,252.05,252.76,250.57,251.67,33500.0
2011-01-12 10:00:00,251.71,252.24,251.26,252.0,43800.0,251.71,252.24,251.26,252.0,43800.0
2011-01-12 10:30:00,252.0,252.2,251.14,251.3,35200.0,252.0,252.2,251.14,251.3,35200.0
2011-01-12 11:00:00,251.57,251.75,251.37,251.4,17600.0,251.57,251.75,251.37,251.4,17600.0
2011-01-12 11:30:00,251.39,251.48,250.41,250.78,49100.0,251.39,251.48,250.41,250.78,49100.0
2011-01-12 12:00:00,250.56,251.15,250.49,250.75,25900.0,250.56,251.15,250.49,250.75,25900.0
2011-01-12 12:30:00,250.75,251.5,250.75,251.46,28300.0,250.75,251.5,250.75,251.46,28300.0
2011-01-12 13:00:00,251.44,251.44,250.58,251.14,34800.0,251.44,251.44,250.58,251.14,34800.0
2011-01-12 13:30:00,251.14,251.17,250.68,251.0,22200.0,251.14,251.17,250.68,251.0,22200.0
2011-01-12 14:00:00,251.0,251.48,250.55,251.47,50900.0,251.0,251.48,250.55,251.47,50900.0
2011-01-12 14:30:00,251.4,251.54,250.15,251.19,87900.0,251.4,251.54,250.15,251.19,87900.0
2011-01-12 15:00:00,251.19,251.26,249.62,250.37,107400.0,251.19,251.26,249.62,250.37,107400.0
2011-01-12 15:30:00,250.4,251.2,250.31,250.8,73600.0,250.4,251.2,250.31,250.8,73600.0
2011-01-13 09:30:00,251.27,252.41,250.14,251.71,39000.0,251.27,252.41,250.14,251.71,39000.0
2011-01-13 10:00:00,251.71,252.83,251.01,252.54,33000.0,251.71,252.83,251.01,252.54,33000.0
2011-01-13 10:30:00,252.49,252.7,252.06,252.39,20100.0,252.49,252.7,252.06,252.39,20100.0
2011-01-13 11:00:00,252.26,252.56,252.05,252.2,17000.0,252.26,252.56,252.05,252.2,17000.0
2011-01-13 11:30:00,252.28,252.41,251.23,251.45,25900.0,252.28,252.41,251.23,251.45,25900.0
2011-01-13 12:00:00,251.5,251.63,250.93,251.12,61800.0,251.5,251.63,250.93,251.12,61800.0
2011-01-13 12:30:00,251.15,251.3,250.39,251.05,43000.0,251.15,251.3,250.39,251.05,43000.0
2011-01-13 13:00:00,251.02,251.15,250.4,251.15,36700.0,251.02,251.15,250.4,251.15,36700.0
2011-01-13 13:30:00,251.2,251.33,250.85,251.2,38200.0,251.2,251.33,250.85,251.2,38200.0
2011-01-13 14:00:00,251.2,252.08,251.2,251.95,24300.0,251.2,252.08,251.2,251.95,24300.0
2011-01-13 14:30:00,252.0,252.47,251.92,252.13,27400.0,252.0,252.47,251.92,252.13,27400.0
2011-01-13 15:00:00,252.14,252.44,251.85,251.96,23800.0,252.14,252.44,251.85,251.96,23800.0
2011-01-13 15:30:00,251.91,252.32,251.36,251.8,59100.0,251.91,252.32,251.36,251.8,59100.0
2011-01-14 09:30:00,251.26,251.84,251.03,251.59,24100.0,251.26,251.84,251.03,251.59,24100.0
2011-01-14 10:00:00,251.59,251.89,249.77,249.85,50400.0,251.59,251.89,249.77,249.85,50400.0
2011-01-14 10:30:00,249.85,251.95,249.82,251.35,46700.0,249.85,251.95,249.82,251.35,46700.0
2011-01-14 11:00:00,251.48,252.64,251.36,252.28,20200.0,251.48,252.64,251.36,252.28,20200.0
2011-01-14 11:30:00,252.29,252.57,251.79,252.45,23300.0,252.29,252.57,251.79,252.45,23300.0
2011-01-14 12:00:00,252.46,252.47,251.13,251.81,40700.0,252.46,252.47,251.13,251.81,40700.0
2011-01-14 12:30:00,251.86,252.53,251.57,251.76,19200.0,251.86,252.53,251.57,251.76,19200.0
2011-01-14 13:00:00,251.78,252.63,251.78,252.57,15300.0,251.78,252.63,251.78,252.57,15300.0
2011-01-14 13:30:00,252.57,252.63,252.13,252.13,17200.0,252.57,252.63,252.13,252.13,17200.0
2011-01-14 14:00:00,252.27,252.63,252.23,252.61,25000.0,252.27,252.63,252.23,252.61,25000.0
2011-01-14 14:30:00,252.63,252.83,251.96,252.74,24400.0,252.63,252.83,251.96,252.74,24400.0
2011-01-14 15:00:00,252.82,253.22,251.91,252.08,50600.0,252.82,253.22,251.91,252.08,50600.0
2011-01-14 15:30:00,252.08,252.8,252.0,252.38,49700.0,252.08,252.8,252.0,252.38,49700.0
2011-01-18 09:30:00,251.84,253.33,250.57,250.68,48300.0,251.84,253.33,250.57,250.68,48300.0
2011-01-18 10:00:00,250.66,252.08,250.23,251.92,47600.0,250.66,252.08,250.23,251.92,47600.0
2011-01-18 10:30:00,251.8,251.82,250.22,250.67,41200.0,251.8,251.82,250.22,250.67,41200.0
2011-01-18 11:00:00,250.65,251.63,250.22,251.18,48200.0,250.65,251.63,250.22,251.18,48200.0
2011-01-18 11:30:00,251.18,251.3,250.85,250.87,22700.0,251.18,251.3,250.85,250.87,22700.0
2011-01-18 12:00:00,250.93,250.99,250.52,250.81,13200.0,250.93,250.99,250.52,250.81,13200.0
2011-01-18 12:30:00,250.83,250.84,250.58,250.62,22500.0,250.83,250.84,250.58,250.62,22500.0
2011-01-18 13:00:00,250.75,250.83,250.23,250.75,22800.0,250.75,250.83,250.23,250.75,22800.0
2011-01-18 13:30:00,250.84,250.84,250.23,250.42,47100.0,250.84,250.84,250.23,250.42,47100.0
2011-01-18 14:00:00,250.42,250.98,250.42,250.93,17400.0,250.42,250.98,250.42,250.93,17400.0
2011-01-18 14:30:00,250.95,250.99,250.89,250.97,20900.0,250.95,250.99,250.89,250.97,20900.0
2011-01-18 15:00:00,250.93,250.99,250.74,250.81,35400.0,250.93,250.99,250.74,250.81,35400.0
2011-01-18 15:30:00,250.82,251.0,250.5,250.51,70400.0,250.82,251.0,250.5,250.51,70400.0
2011-01-19 09:30:00,250.85,251.49,249.08,250.26,39300.0,250.85,251.49,249.08,250.26,39300.0
2011-01-19 10:00:00,250.25,251.34,250.15,250.39,42100.0,250.25,251.34,250.15,250.39,42100.0
2011-01-19 10:30:00,250.29,252.0,250.29,251.82,67800.0,250.29,252.0,250.29,251.82,67800.0
2011-01-19 11:00:00,251.76,251.84,250.91,251.07,39900.0,251.76,251.84,250.91,251.07,39900.0
2011-01-19 11:30:00,251.17,251.48,250.61,250.79,45600.0,251.17,251.48,250.61,250.79,45600.0
2011-01-19 12:00:00,250.79,251.43,250.73,251.1,33100.0,250.79,251.43,250.73,251.1,33100.0
2011-01-19 12:30:00,251.08,251.41,250.81,251.13,27700.0,251.08,251.41,250.81,251.13,27700.0
2011-01-19 13:00:00,251.18,251.92,250.4,250.59,62900.0,251.18,251.92,250.4,250.59,62900.0
2011-01-19 13:30:00,250.38,250.5,249.58,249.76,38300.0,250.38,250.5,249.58,249.76,38300.0
2011-01-19 14:00:00,249.76,250.24,249.44,250.0,65500.0,249.76,250.24,249.44,250.0,65500.0
2011-01-19 14:30:00,249.93,250.32,249.46,249.71,39600.0,249.93,250.32,249.46,249.71,39600.0
2011-01-19 15:00:00,249.69,250.85,249.07,250.69,64300.0,249.69,250.85,249.07,250.69,64300.0
2011-01-19 15:30:00,250.69,250.76,249.63,250.0,81700.0,250.69,250.76,249.63,250.0,81700.0
2011-01-20 09:30:00,249.52,252.25,249.0,249.98,80800.0,249.52,252.25,249.0,249.98,80800.0
2011-01-20 10:00:00,250.02,252.19,250.02,251.92,97200.0,250.02,252.19,250.02,251.92,97200.0
2011-01-20 10:30:00,252.1,252.81,251.5,252.0,61700.0,252.1,252.81,251.5,252.0,61700.0
2011-01-20 11:00:00,252.0,252.74,251.76,251.82,44600.0,252.0,252.74,251.76,251.82,44600.0
2011-01-20 11:30:00,251.82,252.44,251.11,252.0,32600.0,251.82,252.44,251.11,252.0,32600.0
2011-01-20 12:00:00,252.0,252.47,251.68,252.2,31500.0,252.0,252.47,251.68,252.2,31500.0
2011-01-20 12:30:00,252.21,252.38,251.9,252.37,16100.0,252.21,252.38,251.9,252.37,16100.0
2011-01-20 13:00:00,252.37,252.44,251.2,251.91,17700.0,252.37,252.44,251.2,251.91,17700.0
2011-01-20 13:30:00,252.0,252.14,251.65,252.12,20300.0,252.0,252.14,251.65,252.12,20300.0
2011-01-20 14:00:00,252.12,252.6,251.98,252.3,23300.0,252.12,252.6,251.98,252.3,23300.0
2011-01-20 14:30:00,252.3,252.75,252.3,252.6,29200.0,252.3,252.75,252.3,252.6,29200.0
2011-01-20 15:00:00,252.6,252.62,251.95,251.95,32400.0,252.6,252.62,251.95,251.95,32400.0
2011-01-20 15:30:00,252.03,252.48,251.47,252.48,92500.0,252.03,252.48,251.47,252.48,92500.0
2011-01-21 09:30:00,253.97,254.23,252.02,252.9,64900.0,253.97,254.23,252.02,252.9,64900.0
2011-01-21 10:00:00,252.91,253.02,252.27,252.72,46600.0,252.91,253.02,252.27,252.72,46600.0
2011-01-21 10:30:00,252.7,254.96,252.32,253.56,108900.0,252.7,254.96,252.32,253.56,108900.0
2011-01-21 11:00:00,253.56,253.56,252.0,252.67,54600.0,253.56,253.56,252.0,252.67,54600.0
2011-01-21 11:30:00,252.41,253.63,252.2,253.48,62500.0,252.41,253.63,252.2,253.48,62500.0
2011-01-21 12:00:00,253.59,253.69,253.05,253.51,45600.0,253.59,253.69,253.05,253.51,45600.0
2011-01-21 12:30:00,253.52,253.56,251.81,252.27,57000.0,253.52,253.56,251.81,252.27,57000.0
2011-01-21 13:00:00,252.32,253.4,251.77,253.11,27300.0,252.32,253.4,251.77,253.11,27300.0
2011-01-21 13:30:00,253.15,253.68,253.11,253.56,38300.0,253.15,253.68,253.11,253.56,38300.0
2011-01-21 14:00:00,253.56,253.62,253.02,253.29,47200.0,253.56,253.62,253.02,253.29,47200.0
2011-01-21 14:30:00,253.33,253.96,252.86,253.76,56000.0,253.33,253.96,252.86,253.76,56000.0
2011-01-21 15:00:00,253.77,253.99,252.63,253.2,70400.0,253.77,253.99,252.63,253.2,70400.0
2011-01-21 15:30:00,253.3,253.34,252.03,252.18,58900.0,253.3,253.34,252.03,252.18,58900.0
2011-01-24 09:30:00,252.5,253.01,250.59,250.89,32400.0,252.5,253.01,250.59,250.89,32400.0
2011-01-24 10:00:00,250.87,251.66,250.56,251.07,36700.0,250.87,251.66,250.56,251.07,36700.0
2011-01-24 10:30:00,251.0,251.63,251.0,251.12,27600.0,251.0,251.63,251.0,251.12,27600.0
2011-01-24 11:00:00,251.12,251.32,249.92,250.56,36400.0,251.12,251.32,249.92,250.56,36400.0
2011-01-24 11:30:00,250.56,251.08,250.17,250.64,37200.0,250.56,251.08,250.17,250.64,37200.0
2011-01-24 12:00:00,250.61,250.98,250.53,250.57,27900.0,250.61,250.98,250.53,250.57,27900.0
2011-01-24 12:30:00,250.58,250.74,250.23,250.52,39100.0,250.58,250.74,250.23,250.52,39100.0
2011-01-24 13:00:00,250.54,250.74,250.44,250.63,27400.0,250.54,250.74,250.44,250.63,27400.0
2011-01-24 13:30:00,250.64,251.14,250.59,251.12,28000.0,250.64,251.14,250.59,251.12,28000.0
2011-01-24 14:00:00,251.1,251.75,251.07,251.75,31200.0,251.1,251.75,251.07,251.75,31200.0
2011-01-24 14:30:00,251.74,251.87,251.29,251.36,19000.0,251.74,251.87,251.29,251.36,19000.0
2011-01-24 15:00:00,251.3,252.03,251.21,251.62,30800.0,251.3,252.03,251.21,251.62,30800.0
2011-01-24 15:30:00,251.65,251.78,251.08,251.42,73800.0,251.65,251.78,251.08,251.42,73800.0
2011-01-25 09:30:00,249.5,251.59,249.5,250.97,13400.0,249.5,251.59,249.5,250.97,13400.0
2011-01-25 10:00:00,251.02,251.34,250.1,250.39,33400.0,251.02,251.34,250.1,250.39,33400.0
2011-01-25 10:30:00,250.32,250.78,250.07,250.44,35200.0,250.32,250.78,250.07,250.44,35200.0
2011-01-25 11:00:00,250.33,250.35,249.18,249.19,32800.0,250.33,250.35,249.18,249.19,32800.0
2011-01-25 11:30:00,249.51,249.67,248.01,248.01,44200.0,249.51,249.67,248.01,248.01,44200.0
2011-01-25 12:00:00,248.15,248.7,248.02,248.69,41000.0,248.15,248.7,248.02,248.69,41000.0
2011-01-25 12:30:00,248.7,249.3,248.7,249.09,16900.0,248.7,249.3,248.7,249.09,16900.0
2011-01-25 13:00:00,249.05,249.52,248.82,248.82,28800.0,249.05,249.52,248.82,248.82,28800.0
2011-01-25 13:30:00,248.82,249.05,248.48,248.8,23400.0,248.82,249.05,248.48,248.8,23400.0
2011-01-25 14:00:00,248.83,248.83,248.23,248.38,21800.0,248.83,248.83,248.23,248.38,21800.0
2011-01-25 14:30:00,248.38,248.38,247.35,247.84,65400.0,248.38,248.38,247.35,247.84,65400.0
2011-01-25 15:00:00,247.78,248.37,247.76,248.18,50900.0,247.78,248.37,247.76,248.18,50900.0
2011-01-25 15:30:00,248.18,248.7,247.8,248.64,61700.0,248.18,248.7,247.8,248.64,61700.0
2011-01-26 09:30:00,249.2,249.95,246.26,248.8,43900.0,249.2,249.95,246.26,248.8,43900.0
2011-01-26 10:00:00,248.89,251.0,248.8,250.23,60900.0,248.89,251.0,248.8,250.23,60900.0
2011-01-26 10:30:00,250.23,251.83,249.26,249.9,65100.0,250.23,251.83,249.26,249.9,65100.0
2011-01-26 11:00:00,249.72,250.13,248.67,248.77,27700.0,249.72,250.13,248.67,248.77,27700.0
2011-01-26 11:30:00,248.74,249.25,248.12,248.6,35500.0,248.74,249.25,248.12,248.6,35500.0
2011-01-26 12:00:00,248.85,250.0,248.72,249.88,14800.0,248.85,250.0,248.72,249.88,14800.0
2011-01-26 12:30:00,249.83,249.97,248.68,248.81,39000.0,249.83,249.97,248.68,248.81,39000.0
2011-01-26 13:00:00,248.93,249.19,248.55,248.69,28500.0,248.93,249.19,248.55,248.69,28500.0
2011-01-26 13:30:00,248.66,249.71,248.6,249.6,16600.0,248.66,249.71,248.6,249.6,16600.0
2011-01-26 14:00:00,249.65,250.0,249.28,249.69,31900.0,249.65,250.0,249.28,249.69,31900.0
2011-01-26 14:30:00,249.9,250.21,249.76,250.1,32600.0,249.9,250.21,249.76,250.1,32600.0
2011-01-26 15:00:00,250.03,250.42,249.88,250.42,22700.0,250.03,250.42,249.88,250.42,22700.0
2011-01-26 15:30:00,250.5,250.5,249.5,250.19,91000.0,250.5,250.5,249.5,250.19,91000.0
2011-01-27 09:30:00,250.41,253.14,250.24,252.68,41900.0,250.41,253.14,250.24,252.68,41900.0
2011-01-27 10:00:00,252.65,254.06,251.69,253.32,43800.0,252.65,254.06,251.69,253.32,43800.0
2011-01-27 10:30:00,253.35,253.46,252.68,253.02,37400.0,253.35,253.46,252.68,253.02,37400.0
2011-01-27 11:00:00,253.02,253.92,252.87,253.31,37000.0,253.02,253.92,252.87,253.31,37000.0
2011-01-27 11:30:00,253.45,254.34,253.45,254.26,15800.0,253.45,254.34,253.45,254.26,15800.0
2011-01-27 12:00:00,254.24,256.52,254.09,256.16,51600.0,254.24,256.52,254.09,256.16,51600.0
2011-01-27 12:30:00,256.2,256.2,254.65,255.16,33300.0,256.2,256.2,254.65,255.16,33300.0
2011-01-27 13:00:00,255.16,255.5,254.87,255.5,21200.0,255.16,255.5,254.87,255.5,21200.0
2011-01-27 13:30:00,255.49,257.25,255.46,256.8,39200.0,255.49,257.25,255.46,256.8,39200.0
2011-01-27 14:00:00,256.74,257.99,256.35,257.24,54800.0,256.74,257.99,256.35,257.24,54800.0
2011-01-27 14:30:00,257.25,257.53,256.92,257.31,49800.0,257.25,257.53,256.92,257.31,49800.0
2011-01-27 15:00:00,257.3,257.3,255.77,256.09,65100.0,257.3,257.3,255.77,256.09,65100.0
2011-01-27 15:30:00,256.27,256.93,255.84,256.14,66100.0,256.27,256.93,255.84,256.14,66100.0
2011-01-28 09:30:00,256.8,257.4,253.16,253.25,28800.0,256.8,257.4,253.16,253.25,28800.0
2011-01-28 10:00:00,253.3,253.81,252.01,253.53,41100.0,253.3,253.81,252.01,253.53,41100.0
2011-01-28 10:30:00,253.55,253.96,252.91,253.11,25400.0,253.55,253.96,252.91,253.11,25400.0
2011-01-28 11:00:00,253.03,253.84,252.92,253.49,12600.0,253.03,253.84,252.92,253.49,12600.0
2011-01-28 11:30:00,253.11,253.48,252.99,253.43,27000.0,253.11,253.48,252.99,253.43,27000.0
2011-01-28 12:00:00,253.32,253.4,252.43,253.18,26500.0,253.32,253.4,252.43,253.18,26500.0
2011-01-28 12:30:00,253.08,253.08,252.0,252.32,12100.0,253.08,253.08,252.0,252.32,12100.0
2011-01-28 13:00:00,252.31,252.31,251.26,251.59,19800.0,252.31,252.31,251.26,251.59,19800.0
2011-01-28 13:30:00,251.63,252.08,251.15,252.07,16400.0,251.63,252.08,251.15,252.07,16400.0
2011-01-28 14:00:00,251.8,252.5,251.8,252.33,26400.0,251.8,252.5,251.8,252.33,26400.0
2011-01-28 14:30:00,252.28,252.28,251.49,251.75,24500.0,252.28,252.28,251.49,251.75,24500.0
2011-01-28 15:00:00,251.79,251.79,250.97,250.97,29200.0,251.79,251.79,250.97,250.97,29200.0
2011-01-28 15:30:00,250.82,251.34,250.62,250.87,67900.0,250.82,251.34,250.62,250.87,67900.0
2011-01-31 09:30:00,251.39,254.15,251.07,251.77,36100.0,251.39,254.15,251.07,251.77,36100.0
2011-01-31 10:00:00,251.77,253.87,251.28,253.68,22700.0,251.77,253.87,251.28,253.68,22700.0
2011-01-31 10:30:00,253.61,255.13,253.61,254.91,27400.0,253.61,255.13,253.61,254.91,27400.0
2011-01-31 11:00:00,254.95,255.0,254.31,254.52,15500.0,254.95,255.0,254.31,254.52,15500.0
2011-01-31 11:30:00,254.49,255.17,254.42,255.02,23400.0,254.49,255.17,254.42,255.02,23400.0
2011-01-31 12:00:00,255.1,255.38,254.6,255.38,20700.0,255.1,255.38,254.6,255.38,20700.0
2011-01-31 12:30:00,255.23,255.35,254.69,254.76,17300.0,255.23,255.35,254.69,254.76,17300.0
2011-01-31 13:00:00,254.77,255.17,254.69,255.14,10600.0,254.77,255.17,254.69,255.14,10600.0
2011-01-31 13:30:00,255.12,255.14,254.29,254.9,11800.0,255.12,255.14,254.29,254.9,11800.0
2011-01-31 14:00:00,254.91,255.08,253.65,254.26,19000.0,254.91,255.08,253.65,254.26,19000.0
2011-01-31 14:30:00,254.13,254.13,253.0,253.73,24000.0,254.13,254.13,253.0,253.73,24000.0
2011-01-31 15:00:00,253.73,253.92,252.55,253.08,38200.0,253.73,253.92,252.55,253.08,38200.0
2011-01-31 15:30:00,253.08,253.71,252.77,253.58,67900.0,253.08,253.71,252.77,253.58,67900.0
2011-02-01 09:30:00,254.57,255.12,253.25,254.42,9100.0,254.57,255.12,253.25,254.42,9100.0
2011-02-01 10:00:00,254.43,254.6,252.69,252.69,12600.0,254.43,254.6,252.69,252.69,12600.0
2011-02-01 10:30:00,252.82,252.85,252.01,252.17,15300.0,252.82,252.85,252.01,252.17,15300.0
2011-02-01 11:00:00,252.01,252.9,251.8,252.82,10300.0,252.01,252.9,251.8,252.82,10300.0
2011-02-01 11:30:00,252.67,253.85,252.67,253.37,5300.0,252.67,253.85,252.67,253.37,5300.0
2011-02-01 12:00:00,253.31,253.63,253.04,253.04,7600.0,253.31,253.63,253.04,253.04,7600.0
2011-02-01 12:30:00,253.25,253.78,253.06,253.78,8300.0,253.25,253.78,253.06,253.78,8300.0
2011-02-01 13:00:00,253.78,254.0,253.43,253.87,16800.0,253.78,254.0,253.43,253.87,16800.0
2011-02-01 13:30:00,253.86,253.9,253.49,253.76,14500.0,253.86,253.9,253.49,253.76,14500.0
2011-02-01 14:00:00,253.78,254.2,253.5,254.17,22400.0,253.78,254.2,253.5,254.17,22400.0
2011-02-01 14:30:00,254.19,254.99,254.15,254.64,65200.0,254.19,254.99,254.15,254.64,65200.0
2011-02-01 15:00:00,254.7,255.16,254.59,255.13,53300.0,254.7,255.16,254.59,255.13,53300.0
2011-02-01 15:30:00,255.05,255.21,254.9,255.03,86000.0,255.05,255.21,254.9,255.03,86000.0
2011-02-02 09:30:00,254.79,254.95,252.18,253.58,17000.0,254.79,254.95,252.18,253.58,17000.0
2011-02-02 10:00:00,253.67,253.76,252.45,252.57,26000.0,253.67,253.76,252.45,252.57,26000.0
2011-02-02 10:30:00,252.71,253.26,252.48,252.6,8400.0,252.71,253.26,252.48,252.6,8400.0
2011-02-02 11:00:00,252.46,252.61,251.55,252.45,18300.0,252.46,252.61,251.55,252.45,18300.0
2011-02-02 11:30:00,252.4,253.34,252.4,253.21,17700.0,252.4,253.34,252.4,253.21,17700.0
2011-02-02 12:00:00,253.28,253.5,252.71,252.71,13600.0,253.28,253.5,252.71,252.71,13600.0
2011-02-02 12:30:00,252.8,252.81,252.16,252.38,12200.0,252.8,252.81,252.16,252.38,12200.0
2011-02-02 13:00:00,252.36,252.53,252.27,252.27,13500.0,252.36,252.53,252.27,252.27,13500.0
2011-02-02 13:30:00,252.16,252.16,251.7,251.71,12200.0,252.16,252.16,251.7,251.71,12200.0
2011-02-02 14:00:00,251.79,251.83,251.54,251.6,12300.0,251.79,251.83,251.54,251.6,12300.0
2011-02-02 14:30:00,251.62,251.81,251.45,251.75,19600.0,251.62,251.81,251.45,251.75,19600.0
2011-02-02 15:00:00,251.75,252.27,251.5,251.5,22600.0,251.75,252.27,251.5,251.5,22600.0
2011-02-02 15:30:00,251.57,252.02,251.06,251.58,57600.0,251.57,252.02,251.06,251.58,57600.0
2011-02-03 09:30:00,251.36,254.44,251.36,253.08,37000.0,251.36,254.44,251.36,253.08,37000.0
2011-02-03 10:00:00,253.19,253.59,251.38,251.82,20900.0,253.19,253.59,251.38,251.82,20900.0
2011-02-03 10:30:00,251.86,251.89,251.45,251.68,10400.0,251.86,251.89,251.45,251.68,10400.0
2011-02-03 11:00:00,251.71,252.62,251.46,252.62,9000.0,251.71,252.62,251.46,252.62,9000.0
2011-02-03 11:30:00,252.6,254.22,252.44,253.57,11500.0,252.6,254.22,252.44,253.57,11500.0
2011-02-03 12:00:00,253.58,253.67,253.19,253.46,19400.0,253.58,253.67,253.19,253.46,19400.0
2011-02-03 12:30:00,253.46,253.87,253.07,253.87,7900.0,253.46,253.87,253.07,253.87,7900.0
2011-02-03 13:00:00,253.96,254.62,253.7,254.62,34100.0,253.96,254.62,253.7,254.62,34100.0
2011-02-03 13:30:00,254.51,254.58,254.01,254.13,68100.0,254.51,254.58,254.01,254.13,68100.0
2011-02-03 14:00:00,254.13,254.91,254.13,254.71,74300.0,254.13,254.91,254.13,254.71,74300.0
2011-02-03 14:30:00,254.71,255.4,254.33,255.13,11300.0,254.71,255.4,254.33,255.13,11300.0
2011-02-03 15:00:00,255.26,255.7,255.26,255.49,12100.0,255.26,255.7,255.26,255.49,12100.0
2011-02-03 15:30:00,255.59,255.69,255.05,255.16,32800.0,255.59,255.69,255.05,255.16,32800.0
2011-02-04 09:30:00,254.71,257.46,254.33,257.46,33200.0,254.71,257.46,254.33,257.46,33200.0
2011-02-04 10:00:00,257.62,259.99,257.38,259.8,73800.0,257.62,259.99,257.38,259.8,73800.0
2011-02-04 10:30:00,259.78,260.18,257.95,258.1,46000.0,259.78,260.18,257.95,258.1,46000.0
2011-02-04 11:00:00,258.0,258.64,257.78,257.96,31500.0,258.0,258.64,257.78,257.96,31500.0
2011-02-04 11:30:00,257.98,258.36,257.97,258.1,7300.0,257.98,258.36,257.97,258.1,7300.0
2011-02-04 12:00:00,258.0,258.18,257.43,257.49,19400.0,258.0,258.18,257.43,257.49,19400.0
2011-02-04 12:30:00,257.57,258.51,257.55,258.45,6800.0,257.57,258.51,257.55,258.45,6800.0
2011-02-04 13:00:00,258.5,258.99,258.44,258.91,12900.0,258.5,258.99,258.44,258.91,12900.0
2011-02-04 13:30:00,258.97,259.13,258.75,259.13,8000.0,258.97,259.13,258.75,259.13,8000.0
2011-02-04 14:00:00,259.07,259.23,258.74,259.0,11400.0,259.07,259.23,258.74,259.0,11400.0
2011-02-04 14:30:00,259.0,259.04,258.59,258.68,10300.0,259.0,259.04,258.59,258.68,10300.0
2011-02-04 15:00:00,258.68,259.05,258.64,258.73,14400.0,258.68,259.05,258.64,258.73,14400.0
2011-02-04 15:30:00,258.75,258.99,258.33,258.79,41200.0,258.75,258.99,258.33,258.79,41200.0
2011-02-07 09:30:00,259.0,260.2,258.91,260.06,19700.0,259.0,260.2,258.91,260.06,19700.0
2011-02-07 10:00:00,259.98,261.25,259.62,261.13,32000.0,259.98,261.25,259.62,261.13,32000.0
2011-02-07 10:30:00,261.01,261.59,260.79,260.92,16000.0,261.01,261.59,260.79,260.92,16000.0
2011-02-07 11:00:00,260.93,261.11,260.01,260.25,20700.0,260.93,261.11,260.01,260.25,20700.0
2011-02-07 11:30:00,260.22,260.89,259.98,260.22,16500.0,260.22,260.89,259.98,260.22,16500.0
2011-02-07 12:00:00,260.17,260.3,259.9,259.97,8900.0,260.17,260.3,259.9,259.97,8900.0
2011-02-07 12:30:00,259.97,259.97,259.55,259.65,8500.0,259.97,259.97,259.55,259.65,8500.0
2011-02-07 13:00:00,259.57,259.73,259.37,259.4,7800.0,259.57,259.73,259.37,259.4,7800.0
2011-02-07 13:30:00,259.3,259.3,258.81,258.88,25500.0,259.3,259.3,258.81,258.88,25500.0
2011-02-07 14:00:00,258.91,259.0,258.8,258.82,10900.0,258.91,259.0,258.8,258.82,10900.0
2011-02-07 14:30:00,258.81,258.92,258.09,258.23,14700.0,258.81,258.92,258.09,258.23,14700.0
2011-02-07 15:00:00,258.25,258.49,257.64,257.96,28600.0,258.25,258.49,257.64,257.96,28600.0
2011-02-07 15:30:00,257.98,258.07,257.35,258.02,50000.0,257.98,258.07,257.35,258.02,50000.0
2011-02-08 09:30:00,258.03,259.0,257.78,258.88,14100.0,258.03,259.0,257.78,258.88,14100.0
2011-02-08 10:00:00,259.2,259.53,258.87,259.52,11000.0,259.2,259.53,258.87,259.52,11000.0
2011-02-08 10:30:00,259.24,259.76,258.93,259.31,11200.0,259.24,259.76,258.93,259.31,11200.0
2011-02-08 11:00:00,259.24,259.42,258.66,258.7,14500.0,259.24,259.42,258.66,258.7,14500.0
2011-02-08 11:30:00,258.63,258.9,258.22,258.28,16200.0,258.63,258.9,258.22,258.28,16200.0
2011-02-08 12:00:00,258.33,259.1,258.27,259.0,14900.0,258.33,259.1,258.27,259.0,14900.0
2011-02-08 12:30:00,258.98,258.98,258.39,258.84,19000.0,258.98,258.98,258.39,258.84,19000.0
2011-02-08 13:00:00,258.81,259.02,258.65,258.92,17500.0,258.81,259.02,258.65,258.92,17500.0
2011-02-08 13:30:00,258.9,259.22,258.88,259.03,14800.0,258.9,259.22,258.88,259.03,14800.0
2011-02-08 14:00:00,259.04,259.32,258.93,259.2,7400.0,259.04,259.32,258.93,259.2,7400.0
2011-02-08 14:30:00,259.15,259.67,259.09,259.49,7900.0,259.15,259.67,259.09,259.49,7900.0
2011-02-08 15:00:00,259.52,259.99,259.49,259.76,14800.0,259.52,259.99,259.49,259.76,14800.0
2011-02-08 15:30:00,259.77,259.96,259.64,259.84,38100.0,259.77,259.96,259.64,259.84,38100.0
2011-02-09 09:30:00,259.5,260.67,259.1,260.43,13700.0,259.5,260.67,259.1,260.43,13700.0
2011-02-09 10:00:00,260.37,262.09,260.3,260.99,29900.0,260.37,262.09,260.3,260.99,29900.0
2011-02-09 10:30:00,261.14,262.73,260.99,261.76,27100.0,261.14,262.73,260.99,261.76,27100.0
2011-02-09 11:00:00,261.98,262.53,261.32,261.7,15200.0,261.98,262.53,261.32,261.7,15200.0
2011-02-09 11:30:00,261.62,262.3,261.27,261.68,10300.0,261.62,262.3,261.27,261.68,10300.0
2011-02-09 12:00:00,261.72,262.2,261.68,262.2,7500.0,261.72,262.2,261.68,262.2,7500.0
2011-02-09 12:30:00,262.28,262.38,261.92,262.19,9400.0,262.28,262.38,261.92,262.19,9400.0
2011-02-09 13:00:00,262.12,263.04,261.96,262.97,14200.0,262.12,263.04,261.96,262.97,14200.0
2011-02-09 13:30:00,263.05,263.62,263.02,263.42,19000.0,263.05,263.62,263.02,263.42,19000.0
2011-02-09 14:00:00,263.02,263.11,261.85,262.22,12000.0,263.02,263.11,261.85,262.22,12000.0
2011-02-09 14:30:00,262.24,262.44,261.82,262.2,11200.0,262.24,262.44,261.82,262.2,11200.0
2011-02-09 15:00:00,262.19,263.03,262.02,262.53,26300.0,262.19,263.03,262.02,262.53,26300.0
2011-02-09 15:30:00,262.52,262.75,261.77,261.77,51000.0,262.52,262.75,261.77,261.77,51000.0
2011-02-10 09:30:00,260.83,261.5,258.84,259.61,20500.0,260.83,261.5,258.84,259.61,20500.0
2011-02-10 10:00:00,259.31,260.75,258.41,258.95,35200.0,259.31,260.75,258.41,258.95,35200.0
2011-02-10 10:30:00,258.95,259.21,256.27,256.43,53300.0,258.95,259.21,256.27,256.43,53300.0
2011-02-10 11:00:00,256.38,257.84,256.15,257.58,38100.0,256.38,257.84,256.15,257.58,38100.0
2011-02-10 11:30:00,257.63,258.28,257.63,258.01,22100.0,257.63,258.28,257.63,258.01,22100.0
2011-02-10 12:00:00,257.97,257.98,257.51,257.98,14800.0,257.97,257.98,257.51,257.98,14800.0
2011-02-10 12:30:00,257.97,258.18,257.58,258.01,11200.0,257.97,258.18,257.58,258.01,11200.0
2011-02-10 13:00:00,258.01,258.82,257.98,258.46,20000.0,258.01,258.82,257.98,258.46,20000.0
2011-02-10 13:30:00,258.5,259.49,258.5,259.37,9100.0,258.5,259.49,258.5,259.37,9100.0
2011-02-10 14:00:00,259.35,259.93,259.14,259.9,29300.0,259.35,259.93,259.14,259.9,29300.0
2011-02-10 14:30:00,259.87,260.07,259.16,259.3,13000.0,259.87,260.07,259.16,259.3,13000.0
2011-02-10 15:00:00,259.19,259.41,258.98,259.17,16700.0,259.19,259.41,258.98,259.17,16700.0
2011-02-10 15:30:00,259.18,259.6,258.35,259.6,53800.0,259.18,259.6,258.35,259.6,53800.0
2011-02-11 09:30:00,259.14,261.0,258.64,259.68,19600.0,259.14,261.0,258.64,259.68,19600.0
2011-02-11 10:00:00,259.73,260.66,259.68,260.03,20500.0,259.73,260.66,259.68,260.03,20500.0
2011-02-11 10:30:00,260.0,260.08,259.06,259.95,15700.0,260.0,260.08,259.06,259.95,15700.0
2011-02-11 11:00:00,259.81,260.67,259.22,259.75,21600.0,259.81,260.67,259.22,259.75,21600.0
2011-02-11 11:30:00,259.97,260.44,259.73,260.25,11800.0,259.97,260.44,259.73,260.25,11800.0
2011-02-11 12:00:00,260.0,260.07,259.55,259.74,8900.0,260.0,260.07,259.55,259.74,8900.0
2011-02-11 12:30:00,259.58,259.97,259.58,259.9,7500.0,259.58,259.97,259.58,259.9,7500.0
2011-02-11 13:00:00,259.97,260.52,259.81,259.99,7900.0,259.97,260.52,259.81,259.99,7900.0
2011-02-11 13:30:00,259.99,260.19,259.99,260.19,4700.0,259.99,260.19,259.99,260.19,4700.0
2011-02-11 14:00:00,260.22,260.74,260.22,260.35,7100.0,260.22,260.74,260.22,260.35,7100.0
2011-02-11 14:30:00,260.44,261.47,260.3,261.44,17300.0,260.44,261.47,260.3,261.44,17300.0
2011-02-11 15:00:00,261.36,261.72,261.2,261.21,16100.0,261.36,261.72,261.2,261.21,16100.0
2011-02-11 15:30:00,261.21,261.36,260.54,261.14,29100.0,261.21,261.36,260.54,261.14,29100.0
2011-02-14 09:30:00,261.16,261.76,259.88,260.19,15000.0,261.16,261.76,259.88,260.19,15000.0
2011-02-14 10:00:00,260.1,260.47,259.7,260.01,15100.0,260.1,260.47,259.7,260.01,15100.0
2011-02-14 10:30:00,259.8,260.56,259.7,260.29,16000.0,259.8,260.56,259.7,260.29,16000.0
2011-02-14 11:00:00,260.33,260.63,260.13,260.6,15700.0,260.33,260.63,260.13,260.6,15700.0
2011-02-14 11:30:00,260.6,261.14,260.5,261.14,9700.0,260.6,261.14,260.5,261.14,9700.0
2011-02-14 12:00:00,261.21,261.36,261.08,261.13,8000.0,261.21,261.36,261.08,261.13,8000.0
2011-02-14 12:30:00,261.1,261.14,260.45,260.45,9500.0,261.1,261.14,260.45,260.45,9500.0
2011-02-14 13:00:00,260.48,261.42,260.1,261.33,20400.0,260.48,261.42,260.1,261.33,20400.0
2011-02-14 13:30:00,261.25,261.42,261.15,261.29,8200.0,261.25,261.42,261.15,261.29,8200.0
2011-02-14 14:00:00,261.31,261.49,260.98,261.11,10800.0,261.31,261.49,260.98,261.11,10800.0
2011-02-14 14:30:00,261.26,261.4,260.96,261.27,15600.0,261.26,261.4,260.96,261.27,15600.0
2011-02-14 15:00:00,261.33,261.58,260.73,260.8,21800.0,261.33,261.58,260.73,260.8,21800.0
2011-02-14 15:30:00,260.78,261.0,260.43,260.92,38000.0,260.78,261.0,260.43,260.92,38000.0
2011-02-15 09:30:00,260.52,260.98,259.9,260.01,8800.0,260.52,260.98,259.9,260.01,8800.0
2011-02-15 10:00:00,260.09,260.27,259.73,259.89,9600.0,260.09,260.27,259.73,259.89,9600.0
2011-02-15 10:30:00,259.76,259.85,259.6,259.68,16300.0,259.76,259.85,259.6,259.68,16300.0
2011-02-15 11:00:00,259.7,259.7,259.4,259.67,6400.0,259.7,259.7,259.4,259.67,6400.0
2011-02-15 11:30:00,259.64,259.69,259.33,259.46,6400.0,259.64,259.69,259.33,259.46,6400.0
2011-02-15 12:00:00,259.45,260.59,259.37,260.59,16000.0,259.45,260.59,259.37,260.59,16000.0
2011-02-15 12:30:00,260.62,260.81,260.21,260.36,6400.0,260.62,260.81,260.21,260.36,6400.0
2011-02-15 13:00:00,260.38,260.38,260.07,260.09,15600.0,260.38,260.38,260.07,260.09,15600.0
2011-02-15 13:30:00,260.09,260.69,260.09,260.36,56000.0,260.09,260.69,260.09,260.36,56000.0
2011-02-15 14:00:00,260.27,260.27,259.89,259.9,9200.0,260.27,260.27,259.89,259.9,9200.0
2011-02-15 14:30:00,259.88,260.25,259.88,259.96,13500.0,259.88,260.25,259.88,259.96,13500.0
2011-02-15 15:00:00,259.94,260.46,259.93,260.28,35800.0,259.94,260.46,259.93,260.28,35800.0
2011-02-15 15:30:00,260.27,260.85,260.03,260.83,66500.0,260.27,260.85,260.03,260.83,66500.0
2011-02-16 09:30:00,262.0,265.54,261.58,264.26,16100.0,262.0,265.54,261.58,264.26,16100.0
2011-02-16 10:00:00,264.32,264.63,262.87,264.42,15000.0,264.32,264.63,262.87,264.42,15000.0
2011-02-16 10:30:00,264.41,265.23,264.34,264.91,14200.0,264.41,265.23,264.34,264.91,14200.0
2011-02-16 11:00:00,264.81,264.82,263.11,263.51,15700.0,264.81,264.82,263.11,263.51,15700.0
2011-02-16 11:30:00,263.36,263.99,263.05,263.26,7900.0,263.36,263.99,263.05,263.26,7900.0
2011-02-16 12:00:00,263.44,263.44,262.05,262.98,15000.0,263.44,263.44,262.05,262.98,15000.0
2011-02-16 12:30:00,262.84,262.96,262.62,262.83,3800.0,262.84,262.96,262.62,262.83,3800.0
2011-02-16 13:00:00,262.81,263.01,262.53,262.57,16100.0,262.81,263.01,262.53,262.57,16100.0
2011-02-16 13:30:00,262.47,262.9,262.46,262.8,7600.0,262.47,262.9,262.46,262.8,7600.0
2011-02-16 14:00:00,262.83,262.91,262.47,262.52,5200.0,262.83,262.91,262.47,262.52,5200.0
2011-02-16 14:30:00,262.6,263.15,262.55,262.78,11000.0,262.6,263.15,262.55,262.78,11000.0
2011-02-16 15:00:00,262.79,263.49,262.79,263.19,15300.0,262.79,263.49,262.79,263.19,15300.0
2011-02-16 15:30:00,263.16,263.47,262.61,262.98,35700.0,263.16,263.47,262.61,262.98,35700.0
2011-02-17 09:30:00,262.22,262.22,256.85,257.96,51500.0,262.22,262.22,256.85,257.96,51500.0
2011-02-17 10:00:00,257.96,258.29,256.94,257.85,38000.0,257.96,258.29,256.94,257.85,38000.0
2011-02-17 10:30:00,257.92,257.99,256.55,256.78,26100.0,257.92,257.99,256.55,256.78,26100.0
2011-02-17 11:00:00,256.85,258.04,256.77,258.03,24500.0,256.85,258.04,256.77,258.03,24500.0
2011-02-17 11:30:00,257.95,258.45,257.91,258.26,13500.0,257.95,258.45,257.91,258.26,13500.0
2011-02-17 12:00:00,258.19,258.27,257.04,257.47,14300.0,258.19,258.27,257.04,257.47,14300.0
2011-02-17 12:30:00,257.3,257.36,256.9,256.98,14500.0,257.3,257.36,256.9,256.98,14500.0
2011-02-17 13:00:00,256.97,257.14,256.82,256.82,10600.0,256.97,257.14,256.82,256.82,10600.0
2011-02-17 13:30:00,256.94,257.22,256.43,256.47,16700.0,256.94,257.22,256.43,256.47,16700.0
2011-02-17 14:00:00,256.52,256.62,256.07,256.07,23500.0,256.52,256.62,256.07,256.07,23500.0
2011-02-17 14:30:00,256.03,256.03,255.19,255.52,33800.0,256.03,256.03,255.19,255.52,33800.0
2011-02-17 15:00:00,255.48,255.69,254.87,255.17,34100.0,255.48,255.69,254.87,255.17,34100.0
2011-02-17 15:30:00,255.14,255.56,254.71,255.47,80400.0,255.14,255.56,254.71,255.47,80400.0
2011-02-18 09:30:00,256.48,259.04,253.71,254.27,69000.0,256.48,259.04,253.71,254.27,69000.0
2011-02-18 10:00:00,254.36,255.01,254.0,254.98,24200.0,254.36,255.01,254.0,254.98,24200.0
2011-02-18 10:30:00,255.07,255.97,254.0,255.82,17900.0,255.07,255.97,254.0,255.82,17900.0
2011-02-18 11:00:00,255.95,256.05,254.87,255.67,13700.0,255.95,256.05,254.87,255.67,13700.0
2011-02-18 11:30:00,255.9,255.99,254.69,254.96,19400.0,255.9,255.99,254.69,254.96,19400.0
2011-02-18 12:00:00,255.07,255.53,254.56,255.46,28900.0,255.07,255.53,254.56,255.46,28900.0
2011-02-18 12:30:00,255.45,255.69,255.05,255.36,10400.0,255.45,255.69,255.05,255.36,10400.0
2011-02-18 13:00:00,255.05,255.57,254.98,255.34,10200.0,255.05,255.57,254.98,255.34,10200.0
2011-02-18 13:30:00,255.27,255.69,254.81,255.63,10700.0,255.27,255.69,254.81,255.63,10700.0
2011-02-18 14:00:00,255.58,255.95,255.46,255.88,12600.0,255.58,255.95,255.46,255.88,12600.0
2011-02-18 14:30:00,255.77,255.94,255.49,255.72,14000.0,255.77,255.94,255.49,255.72,14000.0
2011-02-18 15:00:00,255.93,255.93,255.06,255.63,20700.0,255.93,255.93,255.06,255.63,20700.0
2011-02-18 15:30:00,255.64,255.74,255.09,255.64,61500.0,255.64,255.74,255.09,255.64,61500.0
2011-02-22 09:30:00,253.13,253.64,249.1,251.69,61900.0,253.13,253.64,249.1,251.69,61900.0
2011-02-22 10:00:00,251.98,253.49,251.84,252.05,24700.0,251.98,253.49,251.84,252.05,24700.0
2011-02-22 10:30:00,252.05,254.28,251.31,253.98,19800.0,252.05,254.28,251.31,253.98,19800.0
2011-02-22 11:00:00,253.76,253.76,252.82,253.44,16400.0,253.76,253.76,252.82,253.44,16400.0
2011-02-22 11:30:00,253.49,253.78,253.07,253.3,11400.0,253.49,253.78,253.07,253.3,11400.0
2011-02-22 12:00:00,253.2,254.58,253.2,254.06,14900.0,253.2,254.58,253.2,254.06,14900.0
2011-02-22 12:30:00,254.08,254.33,253.0,253.4,18900.0,254.08,254.33,253.0,253.4,18900.0
2011-02-22 13:00:00,253.33,254.19,252.9,254.13,21100.0,253.33,254.19,252.9,254.13,21100.0
2011-02-22 13:30:00,254.19,254.55,253.84,254.04,19800.0,254.19,254.55,253.84,254.04,19800.0
2011-02-22 14:00:00,254.0,254.05,253.08,253.38,39000.0,254.0,254.05,253.08,253.38,39000.0
2011-02-22 14:30:00,253.3,253.59,253.0,253.23,28700.0,253.3,253.59,253.0,253.23,28700.0
2011-02-22 15:00:00,253.03,253.21,252.08,252.39,47600.0,253.03,253.21,252.08,252.39,47600.0
2011-02-22 15:30:00,252.39,252.7,252.17,252.45,27400.0,252.39,252.7,252.17,252.45,27400.0
2011-02-23 09:30:00,252.53,254.58,251.16,252.04,22600.0,252.53,254.58,251.16,252.04,22600.0
2011-02-23 10:00:00,252.31,252.97,251.49,251.61,16400.0,252.31,252.97,251.49,251.61,16400.0
2011-02-23 10:30:00,251.74,251.9,249.57,250.96,26300.0,251.74,251.9,249.57,250.96,26300.0
2011-02-23 11:00:00,250.97,251.38,250.32,250.92,18700.0,250.97,251.38,250.32,250.92,18700.0
2011-02-23 11:30:00,250.93,250.93,248.46,248.57,16400.0,250.93,250.93,248.46,248.57,16400.0
2011-02-23 12:00:00,248.62,248.85,247.36,248.75,17200.0,248.62,248.85,247.36,248.75,17200.0
2011-02-23 12:30:00,248.75,249.34,248.71,249.21,24200.0,248.75,249.34,248.71,249.21,24200.0
2011-02-23 13:00:00,249.06,249.52,248.54,248.87,22800.0,249.06,249.52,248.54,248.87,22800.0
2011-02-23 13:30:00,248.78,250.1,248.5,250.08,20700.0,248.78,250.1,248.5,250.08,20700.0
2011-02-23 14:00:00,250.14,250.91,250.02,250.59,55400.0,250.14,250.91,250.02,250.59,55400.0
2011-02-23 14:30:00,250.66,251.27,250.65,251.07,43600.0,250.66,251.27,250.65,251.07,43600.0
2011-02-23 15:00:00,251.09,252.25,250.98,251.96,27400.0,251.09,252.25,250.98,251.96,27400.0
2011-02-23 15:30:00,252.16,252.37,250.64,250.69,56300.0,252.16,252.37,250.64,250.69,56300.0
2011-02-24 09:30:00,252.09,252.68,249.05,252.15,22100.0,252.09,252.68,249.05,252.15,22100.0
2011-02-24 10:00:00,251.82,252.61,251.49,252.48,16100.0,251.82,252.61,251.49,252.48,16100.0
2011-02-24 10:30:00,252.47,252.47,251.07,251.82,22200.0,252.47,252.47,251.07,251.82,22200.0
2011-02-24 11:00:00,251.77,252.16,251.26,252.16,11900.0,251.77,252.16,251.26,252.16,11900.0
2011-02-24 11:30:00,252.16,252.2,251.18,252.07,17700.0,252.16,252.2,251.18,252.07,17700.0
2011-02-24 12:00:00,251.87,252.0,251.09,251.18,5400.0,251.87,252.0,251.09,251.18,5400.0
2011-02-24 12:30:00,251.15,252.2,251.11,252.08,30900.0,251.15,252.2,251.11,252.08,30900.0
2011-02-24 13:00:00,251.92,252.07,251.09,251.51,10000.0,251.92,252.07,251.09,251.51,10000.0
2011-02-24 13:30:00,251.48,251.88,251.01,251.42,20100.0,251.48,251.88,251.01,251.42,20100.0
2011-02-24 14:00:00,251.52,252.88,251.4,252.44,14300.0,251.52,252.88,251.4,252.44,14300.0
2011-02-24 14:30:00,252.39,253.29,252.32,253.16,24600.0,252.39,253.29,252.32,253.16,24600.0
2011-02-24 15:00:00,253.14,254.07,252.88,253.63,30100.0,253.14,254.07,252.88,253.63,30100.0
2011-02-24 15:30:00,253.73,254.2,253.14,253.29,36400.0,253.73,254.2,253.14,253.29,36400.0
2011-02-25 09:30:00,254.91,255.72,253.67,255.23,25900.0,254.91,255.72,253.67,255.23,25900.0
2011-02-25 10:00:00,255.04,255.59,254.61,255.13,17200.0,255.04,255.59,254.61,255.13,17200.0
2011-02-25 10:30:00,254.95,255.75,254.72,255.14,21500.0,254.95,255.75,254.72,255.14,21500.0
2011-02-25 11:00:00,255.06,255.22,253.07,253.07,21900.0,255.06,255.22,253.07,253.07,21900.0
2011-02-25 11:30:00,253.08,253.54,252.54,253.2,21100.0,253.08,253.54,252.54,253.2,21100.0
2011-02-25 12:00:00,253.12,254.15,253.04,254.15,19800.0,253.12,254.15,253.04,254.15,19800.0
2011-02-25 12:30:00,254.03,254.37,253.86,254.37,7700.0,254.03,254.37,253.86,254.37,7700.0
2011-02-25 13:00:00,254.36,254.94,254.19,254.68,9100.0,254.36,254.94,254.19,254.68,9100.0
2011-02-25 13:30:00,254.68,255.3,254.46,255.1,20500.0,254.68,255.3,254.46,255.1,20500.0
2011-02-25 14:00:00,255.11,255.6,254.77,254.99,13800.0,255.11,255.6,254.77,254.99,13800.0
2011-02-25 14:30:00,255.1,255.51,254.72,255.14,21900.0,255.1,255.51,254.72,255.14,21900.0
2011-02-25 15:00:00,255.16,255.49,254.91,255.32,25500.0,255.16,255.49,254.91,255.32,25500.0
2011-02-25 15:30:00,255.27,255.67,254.96,255.45,36200.0,255.27,255.67,254.96,255.45,36200.0
2011-02-28 09:30:00,255.51,257.05,255.45,257.0,49400.0,255.51,257.05,255.45,257.0,49400.0
2011-02-28 10:00:00,256.52,258.76,256.47,257.52,50300.0,256.52,258.76,256.47,257.52,50300.0
2011-02-28 10:30:00,257.52,259.07,257.33,258.25,29600.0,257.52,259.07,257.33,258.25,29600.0
2011-02-28 11:00:00,258.26,258.68,257.74,258.09,21100.0,258.26,258.68,257.74,258.09,21100.0
2011-02-28 11:30:00,258.09,258.11,256.52,257.91,21800.0,258.09,258.11,256.52,257.91,21800.0
2011-02-28 12:00:00,257.94,258.81,257.54,258.81,28500.0,257.94,258.81,257.54,258.81,28500.0
2011-02-28 12:30:00,258.81,258.92,257.11,257.31,15500.0,258.81,258.92,257.11,257.31,15500.0
2011-02-28 13:00:00,257.31,257.81,257.0,257.59,21100.0,257.31,257.81,257.0,257.59,21100.0
2011-02-28 13:30:00,257.58,258.52,257.53,258.34,33200.0,257.58,258.52,257.53,258.34,33200.0
2011-02-28 14:00:00,258.34,258.52,257.78,258.26,18600.0,258.34,258.52,257.78,258.26,18600.0
2011-02-28 14:30:00,258.27,258.39,257.85,258.29,19700.0,258.27,258.39,257.85,258.29,19700.0
2011-02-28 15:00:00,258.23,259.98,257.85,259.71,49400.0,258.23,259.98,257.85,259.71,49400.0
2011-02-28 15:30:00,259.6,260.0,257.99,258.2,93800.0,259.6,260.0,257.99,258.2,93800.0
2011-03-01 09:30:00,265.54,267.98,260.21,266.27,236600.0,265.54,267.98,260.21,266.27,236600.0
2011-03-01 10:00:00,266.01,266.5,262.55,263.63,108700.0,266.01,266.5,262.55,263.63,108700.0
2011-03-01 10:30:00,263.41,265.95,262.51,264.46,103700.0,263.41,265.95,262.51,264.46,103700.0
2011-03-01 11:00:00,264.75,264.98,261.0,261.21,88900.0,264.75,264.98,261.0,261.21,88900.0
2011-03-01 11:30:00,261.0,261.89,260.45,260.98,53000.0,261.0,261.89,260.45,260.98,53000.0
2011-03-01 12:00:00,260.79,264.0,260.54,263.36,63800.0,260.79,264.0,260.54,263.36,63800.0
2011-03-01 12:30:00,263.38,264.68,262.45,263.04,37500.0,263.38,264.68,262.45,263.04,37500.0
2011-03-01 13:00:00,263.11,263.11,261.97,262.23,27600.0,263.11,263.11,261.97,262.23,27600.0
2011-03-01 13:30:00,262.42,263.5,261.8,263.49,23100.0,262.42,263.5,261.8,263.49,23100.0
2011-03-01 14:00:00,263.3,263.3,262.19,262.79,19900.0,263.3,263.3,262.19,262.79,19900.0
2011-03-01 14:30:00,262.43,263.41,261.91,263.15,34700.0,262.43,263.41,261.91,263.15,34700.0
2011-03-01 15:00:00,263.17,265.02,262.49,264.4,61900.0,263.17,265.02,262.49,264.4,61900.0
2011-03-01 15:30:00,264.3,265.32,263.36,263.87,104500.0,264.3,265.32,263.36,263.87,104500.0
2011-03-02 09:30:00,263.74,264.4,262.27,263.58,61200.0,263.74,264.4,262.27,263.58,61200.0
2011-03-02 10:00:00,263.58,263.6,260.68,260.94,35700.0,263.58,263.6,260.68,260.94,35700.0
2011-03-02 10:30:00,260.87,262.86,260.87,262.33,34800.0,260.87,262.86,260.87,262.33,34800.0
2011-03-02 11:00:00,262.34,264.25,262.34,264.0,43900.0,262.34,264.25,262.34,264.0,43900.0
2011-03-02 11:30:00,263.81,263.99,261.76,261.76,35300.0,263.81,263.99,261.76,261.76,35300.0
2011-03-02 12:00:00,261.89,262.19,261.03,261.93,54200.0,261.89,262.19,261.03,261.93,54200.0
2011-03-02 12:30:00,261.87,263.06,261.7,262.98,35900.0,261.87,263.06,261.7,262.98,35900.0
2011-03-02 13:00:00,262.99,263.44,262.57,262.95,34800.0,262.99,263.44,262.57,262.95,34800.0
2011-03-02 13:30:00,262.96,263.04,261.66,262.98,32600.0,262.96,263.04,261.66,262.98,32600.0
2011-03-02 14:00:00,263.21,263.36,262.0,262.45,26300.0,263.21,263.36,262.0,262.45,26300.0
2011-03-02 14:30:00,262.52,264.09,262.51,264.05,24600.0,262.52,264.09,262.51,264.05,24600.0
2011-03-02 15:00:00,264.09,264.22,262.9,263.24,38700.0,264.09,264.22,262.9,263.24,38700.0
2011-03-02 15:30:00,263.12,264.54,262.69,262.97,83600.0,263.12,264.54,262.69,262.97,83600.0
2011-03-03 09:30:00,264.46,264.99,263.01,264.82,27500.0,264.46,264.99,263.01,264.82,27500.0
2011-03-03 10:00:00,264.5,264.77,263.56,264.5,22000.0,264.5,264.77,263.56,264.5,22000.0
2011-03-03 10:30:00,264.64,264.9,263.92,264.58,22700.0,264.64,264.9,263.92,264.58,22700.0
2011-03-03 11:00:00,264.52,265.71,264.52,265.5,11200.0,264.52,265.71,264.52,265.5,11200.0
2011-03-03 11:30:00,265.68,266.66,265.5,266.58,22800.0,265.68,266.66,265.5,266.58,22800.0
2011-03-03 12:00:00,266.64,266.82,265.71,265.71,35400.0,266.64,266.82,265.71,265.71,35400.0
2011-03-03 12:30:00,265.77,266.73,265.75,266.38,18100.0,265.77,266.73,265.75,266.38,18100.0
2011-03-03 13:00:00,266.37,266.54,266.0,266.02,28500.0,266.37,266.54,266.0,266.02,28500.0
2011-03-03 13:30:00,266.01,266.05,265.56,265.56,18700.0,266.01,266.05,265.56,265.56,18700.0
2011-03-03 14:00:00,265.59,266.14,265.43,265.76,29900.0,265.59,266.14,265.43,265.76,29900.0
2011-03-03 14:30:00,265.73,266.95,265.73,266.69,20100.0,265.73,266.95,265.73,266.69,20100.0
2011-03-03 15:00:00,266.69,266.74,266.36,266.41,28700.0,266.69,266.74,266.36,266.41,28700.0
2011-03-03 15:30:00,266.45,266.79,266.21,266.4,63100.0,266.45,266.79,266.21,266.4,63100.0
2011-03-04 09:30:00,266.53,268.75,266.07,267.0,15200.0,266.53,268.75,266.07,267.0,15200.0
2011-03-04 10:00:00,267.08,267.09,265.09,265.4,22400.0,267.08,267.09,265.09,265.4,22400.0
2011-03-04 10:30:00,265.3,265.94,265.23,265.35,31700.0,265.3,265.94,265.23,265.35,31700.0
2011-03-04 11:00:00,265.3,265.51,264.38,264.83,30300.0,265.3,265.51,264.38,264.83,30300.0
2011-03-04 11:30:00,264.84,265.26,264.5,264.5,11100.0,264.84,265.26,264.5,264.5,11100.0
2011-03-04 12:00:00,264.5,264.81,263.97,264.09,7900.0,264.5,264.81,263.97,264.09,7900.0
2011-03-04 12:30:00,264.09,264.12,263.63,263.77,25100.0,264.09,264.12,263.63,263.77,25100.0
2011-03-04 13:00:00,263.9,264.3,263.51,263.71,14000.0,263.9,264.3,263.51,263.71,14000.0
2011-03-04 13:30:00,263.64,264.15,263.51,263.69,15600.0,263.64,264.15,263.51,263.69,15600.0
2011-03-04 14:00:00,263.8,264.01,263.29,264.0,19800.0,263.8,264.01,263.29,264.0,19800.0
2011-03-04 14:30:00,263.92,264.29,263.78,264.29,15600.0,263.92,264.29,263.78,264.29,15600.0
2011-03-04 15:00:00,264.51,264.87,264.51,264.8,16900.0,264.51,264.87,264.51,264.8,16900.0
2011-03-04 15:30:00,264.74,265.58,264.5,265.21,26500.0,264.74,265.58,264.5,265.21,26500.0
2011-03-07 09:30:00,265.75,267.46,265.43,265.43,29100.0,265.75,267.46,265.43,265.43,29100.0
2011-03-07 10:00:00,265.34,265.52,264.04,265.26,27700.0,265.34,265.52,264.04,265.26,27700.0
2011-03-07 10:30:00,265.03,265.03,263.37,263.98,28800.0,265.03,265.03,263.37,263.98,28800.0
2011-03-07 11:00:00,263.88,264.71,263.34,264.0,33700.0,263.88,264.71,263.34,264.0,33700.0
2011-03-07 11:30:00,264.1,264.67,263.91,264.56,17400.0,264.1,264.67,263.91,264.56,17400.0
2011-03-07 12:00:00,264.56,265.42,264.56,264.93,8900.0,264.56,265.42,264.56,264.93,8900.0
2011-03-07 12:30:00,264.7,265.15,263.91,263.91,19100.0,264.7,265.15,263.91,263.91,19100.0
2011-03-07 13:00:00,263.86,263.92,263.28,263.74,26200.0,263.86,263.92,263.28,263.74,26200.0
2011-03-07 13:30:00,263.71,264.05,263.41,263.48,18700.0,263.71,264.05,263.41,263.48,18700.0
2011-03-07 14:00:00,263.48,264.57,263.48,264.04,25200.0,263.48,264.57,263.48,264.04,25200.0
2011-03-07 14:30:00,263.75,263.93,262.95,263.42,19400.0,263.75,263.93,262.95,263.42,19400.0
2011-03-07 15:00:00,263.42,264.34,263.3,264.15,38700.0,263.42,264.34,263.3,264.15,38700.0
2011-03-07 15:30:00,264.15,264.58,263.31,263.47,39500.0,264.15,264.58,263.31,263.47,39500.0
2011-03-08 09:30:00,263.66,265.57,262.98,265.57,31400.0,263.66,265.57,262.98,265.57,31400.0
2011-03-08 10:00:00,265.87,267.1,265.45,266.08,23600.0,265.87,267.1,265.45,266.08,23600.0
2011-03-08 10:30:00,265.85,266.63,265.05,265.63,29800.0,265.85,266.63,265.05,265.63,29800.0
2011-03-08 11:00:00,265.71,267.6,265.63,266.49,45200.0,265.71,267.6,265.63,266.49,45200.0
2011-03-08 11:30:00,266.49,267.4,266.23,267.3,24100.0,266.49,267.4,266.23,267.3,24100.0
2011-03-08 12:00:00,267.3,267.93,267.01,267.9,21100.0,267.3,267.93,267.01,267.9,21100.0
2011-03-08 12:30:00,267.82,268.39,267.82,268.12,16900.0,267.82,268.39,267.82,268.12,16900.0
2011-03-08 13:00:00,268.09,269.79,268.06,269.64,49900.0,268.09,269.79,268.06,269.64,49900.0
2011-03-08 13:30:00,269.69,269.8,268.71,268.85,9600.0,269.69,269.8,268.71,268.85,9600.0
2011-03-08 14:00:00,268.84,268.84,268.01,268.22,13200.0,268.84,268.84,268.01,268.22,13200.0
2011-03-08 14:30:00,268.22,269.38,267.63,269.35,15500.0,268.22,269.38,267.63,269.35,15500.0
2011-03-08 15:00:00,269.08,269.33,268.69,269.0,41700.0,269.08,269.33,268.69,269.0,41700.0
2011-03-08 15:30:00,269.02,269.44,268.08,268.14,62600.0,269.02,269.44,268.08,268.14,62600.0
2011-03-09 09:30:00,268.02,268.7,266.85,268.7,21200.0,268.02,268.7,266.85,268.7,21200.0
2011-03-09 10:00:00,268.78,269.63,267.98,269.46,20100.0,268.78,269.63,267.98,269.46,20100.0
2011-03-09 10:30:00,269.31,269.33,267.12,267.12,18100.0,269.31,269.33,267.12,267.12,18100.0
2011-03-09 11:00:00,267.12,268.35,267.08,267.99,16000.0,267.12,268.35,267.08,267.99,16000.0
2011-03-09 11:30:00,267.71,268.49,267.44,268.3,23500.0,267.71,268.49,267.44,268.3,23500.0
2011-03-09 12:00:00,268.05,268.54,267.59,267.67,27200.0,268.05,268.54,267.59,267.67,27200.0
2011-03-09 12:30:00,267.77,268.45,267.77,268.19,5700.0,267.77,268.45,267.77,268.19,5700.0
2011-03-09 13:00:00,268.37,268.89,268.25,268.7,6700.0,268.37,268.89,268.25,268.7,6700.0
2011-03-09 13:30:00,268.78,268.78,267.34,267.7,18600.0,268.78,268.78,267.34,267.7,18600.0
2011-03-09 14:00:00,267.68,269.0,267.68,268.81,15300.0,267.68,269.0,267.68,268.81,15300.0
2011-03-09 14:30:00,268.81,269.09,268.28,268.75,17000.0,268.81,269.09,268.28,268.75,17000.0
2011-03-09 15:00:00,268.94,269.12,268.23,268.36,23800.0,268.94,269.12,268.23,268.36,23800.0
2011-03-09 15:30:00,268.45,268.75,268.07,268.21,32300.0,268.45,268.75,268.07,268.21,32300.0
2011-03-10 09:30:00,266.76,267.73,265.5,266.02,27300.0,266.76,267.73,265.5,266.02,27300.0
2011-03-10 10:00:00,266.0,266.6,265.0,266.24,16700.0,266.0,266.6,265.0,266.24,16700.0
2011-03-10 10:30:00,265.91,267.27,265.31,267.08,8500.0,265.91,267.27,265.31,267.08,8500.0
2011-03-10 11:00:00,266.72,267.8,266.72,267.54,11900.0,266.72,267.8,266.72,267.54,11900.0
2011-03-10 11:30:00,267.47,268.4,267.47,268.26,10500.0,267.47,268.4,267.47,268.26,10500.0
2011-03-10 12:00:00,268.06,268.68,267.79,268.07,8500.0,268.06,268.68,267.79,268.07,8500.0
2011-03-10 12:30:00,268.04,268.62,267.55,268.53,12700.0,268.04,268.62,267.55,268.53,12700.0
2011-03-10 13:00:00,268.48,268.8,267.49,267.7,17500.0,268.48,268.8,267.49,267.7,17500.0
2011-03-10 13:30:00,267.53,268.14,267.0,267.69,18400.0,267.53,268.14,267.0,267.69,18400.0
2011-03-10 14:00:00,267.76,268.03,267.5,267.78,15900.0,267.76,268.03,267.5,267.78,15900.0
2011-03-10 14:30:00,267.79,268.44,267.75,267.97,26000.0,267.79,268.44,267.75,267.97,26000.0
2011-03-10 15:00:00,267.91,268.14,267.05,267.1,30100.0,267.91,268.14,267.05,267.1,30100.0
2011-03-10 15:30:00,267.07,267.66,266.41,266.47,60800.0,267.07,267.66,266.41,266.47,60800.0
2011-03-11 09:30:00,266.6,267.0,263.22,264.47,43700.0,266.6,267.0,263.22,264.47,43700.0
2011-03-11 10:00:00,264.21,265.95,263.12,264.87,16200.0,264.21,265.95,263.12,264.87,16200.0
2011-03-11 10:30:00,264.73,265.15,264.12,264.63,12800.0,264.73,265.15,264.12,264.63,12800.0
2011-03-11 11:00:00,264.88,265.44,264.39,265.29,11000.0,264.88,265.44,264.39,265.29,11000.0
2011-03-11 11:30:00,265.29,266.28,264.88,265.82,8800.0,265.29,266.28,264.88,265.82,8800.0
2011-03-11 12:00:00,265.97,266.01,265.21,265.57,11300.0,265.97,266.01,265.21,265.57,11300.0
2011-03-11 12:30:00,265.36,266.45,265.1,266.35,8800.0,265.36,266.45,265.1,266.35,8800.0
2011-03-11 13:00:00,266.36,266.48,265.6,265.71,4600.0,266.36,266.48,265.6,265.71,4600.0
2011-03-11 13:30:00,265.71,266.25,265.56,266.08,4400.0,265.71,266.25,265.56,266.08,4400.0
2011-03-11 14:00:00,266.29,266.29,265.7,265.75,18500.0,266.29,266.29,265.7,265.75,18500.0
2011-03-11 14:30:00,265.87,266.48,265.77,265.88,24300.0,265.87,266.48,265.77,265.88,24300.0
2011-03-11 15:00:00,265.92,267.28,265.65,267.28,34800.0,265.92,267.28,265.65,267.28,34800.0
2011-03-11 15:30:00,267.33,267.37,265.98,266.02,61100.0,267.33,267.37,265.98,266.02,61100.0
2011-03-14 09:30:00,263.89,265.31,263.89,265.0,21200.0,263.89,265.31,263.89,265.0,21200.0
2011-03-14 10:00:00,264.95,265.05,263.74,264.33,11400.0,264.95,265.05,263.74,264.33,11400.0
2011-03-14 10:30:00,264.28,264.35,263.23,263.51,11900.0,264.28,264.35,263.23,263.51,11900.0
2011-03-14 11:00:00,263.15,263.83,262.81,263.11,10900.0,263.15,263.83,262.81,263.11,10900.0
2011-03-14 11:30:00,263.1,263.51,261.89,262.17,20900.0,263.1,263.51,261.89,262.17,20900.0
2011-03-14 12:00:00,262.28,262.84,261.98,262.19,14300.0,262.28,262.84,261.98,262.19,14300.0
2011-03-14 12:30:00,262.23,263.73,262.23,263.73,15400.0,262.23,263.73,262.23,263.73,15400.0
2011-03-14 13:00:00,263.84,264.5,263.65,264.12,13600.0,263.84,264.5,263.65,264.12,13600.0
2011-03-14 13:30:00,264.11,264.52,263.7,264.38,13800.0,264.11,264.52,263.7,264.38,13800.0
2011-03-14 14:00:00,264.31,265.14,264.15,264.93,10200.0,264.31,265.14,264.15,264.93,10200.0
2011-03-14 14:30:00,265.03,265.06,264.17,264.49,8800.0,265.03,265.06,264.17,264.49,8800.0
2011-03-14 15:00:00,264.49,265.08,264.3,264.64,15100.0,264.49,265.08,264.3,264.64,15100.0
2011-03-14 15:30:00,264.61,265.13,264.35,264.75,47100.0,264.61,265.13,264.35,264.75,47100.0
2011-03-15 09:30:00,259.5,261.17,256.91,260.31,40300.0,259.5,261.17,256.91,260.31,40300.0
2011-03-15 10:00:00,260.27,262.21,260.06,262.07,20700.0,260.27,262.21,260.06,262.07,20700.0
2011-03-15 10:30:00,262.14,263.35,261.98,262.35,17200.0,262.14,263.35,261.98,262.35,17200.0
2011-03-15 11:00:00,262.33,262.76,261.25,262.49,23800.0,262.33,262.76,261.25,262.49,23800.0
2011-03-15 11:30:00,262.48,263.06,261.88,262.47,10500.0,262.48,263.06,261.88,262.47,10500.0
2011-03-15 12:00:00,262.43,263.13,261.88,262.28,12300.0,262.43,263.13,261.88,262.28,12300.0
2011-03-15 12:30:00,262.48,262.48,261.04,262.07,11200.0,262.48,262.48,261.04,262.07,11200.0
2011-03-15 13:00:00,261.83,262.08,261.14,261.42,20000.0,261.83,262.08,261.14,261.42,20000.0
2011-03-15 13:30:00,261.21,262.16,261.21,262.1,9100.0,261.21,262.16,261.21,262.1,9100.0
2011-03-15 14:00:00,262.1,263.41,261.98,263.41,15900.0,262.1,263.41,261.98,263.41,15900.0
2011-03-15 14:30:00,263.3,263.66,262.43,262.81,55800.0,263.3,263.66,262.43,262.81,55800.0
2011-03-15 15:00:00,262.72,263.74,262.66,263.52,29600.0,262.72,263.74,262.66,263.52,29600.0
2011-03-15 15:30:00,263.61,264.47,262.83,263.14,62200.0,263.61,264.47,262.83,263.14,62200.0
2011-03-16 09:30:00,261.24,265.21,261.22,264.75,38100.0,261.24,265.21,261.22,264.75,38100.0
2011-03-16 10:00:00,264.8,265.71,264.51,265.52,21700.0,264.8,265.71,264.51,265.52,21700.0
2011-03-16 10:30:00,265.42,265.48,263.72,263.72,14200.0,265.42,265.48,263.72,263.72,14200.0
2011-03-16 11:00:00,263.48,264.44,262.01,263.26,38800.0,263.48,264.44,262.01,263.26,38800.0
2011-03-16 11:30:00,263.47,263.88,261.88,262.07,28000.0,263.47,263.88,261.88,262.07,28000.0
2011-03-16 12:00:00,262.2,262.61,261.28,262.31,23700.0,262.2,262.61,261.28,262.31,23700.0
2011-03-16 12:30:00,262.3,263.36,261.56,262.91,13400.0,262.3,263.36,261.56,262.91,13400.0
2011-03-16 13:00:00,263.21,263.55,262.61,263.26,20300.0,263.21,263.55,262.61,263.26,20300.0
2011-03-16 13:30:00,263.24,263.49,262.55,262.82,14000.0,263.24,263.49,262.55,262.82,14000.0
2011-03-16 14:00:00,262.82,262.82,260.89,260.89,30300.0,262.82,262.82,260.89,260.89,30300.0
2011-03-16 14:30:00,260.91,262.14,260.62,261.58,64300.0,260.91,262.14,260.62,261.58,64300.0
2011-03-16 15:00:00,261.71,263.14,261.71,262.37,21500.0,261.71,263.14,261.71,262.37,21500.0
2011-03-16 15:30:00,262.37,263.1,261.06,261.31,46900.0,262.37,263.1,261.06,261.31,46900.0
2011-03-17 09:30:00,264.17,264.92,261.78,262.24,13800.0,264.17,264.92,261.78,262.24,13800.0
2011-03-17 10:00:00,262.85,264.11,262.14,263.82,6800.0,262.85,264.11,262.14,263.82,6800.0
2011-03-17 10:30:00,263.96,264.0,263.21,263.21,7500.0,263.96,264.0,263.21,263.21,7500.0
2011-03-17 11:00:00,263.35,263.67,262.78,262.94,7900.0,263.35,263.67,262.78,262.94,7900.0
2011-03-17 11:30:00,262.97,263.21,262.49,262.49,18000.0,262.97,263.21,262.49,262.49,18000.0
2011-03-17 12:00:00,262.53,263.16,262.45,262.52,28900.0,262.53,263.16,262.45,262.52,28900.0
2011-03-17 12:30:00,262.67,263.15,262.35,262.58,7200.0,262.67,263.15,262.35,262.58,7200.0
2011-03-17 13:00:00,262.53,263.4,262.04,262.04,16600.0,262.53,263.4,262.04,262.04,16600.0
2011-03-17 13:30:00,261.92,262.64,261.69,261.94,15000.0,261.92,262.64,261.69,261.94,15000.0
2011-03-17 14:00:00,262.02,262.25,261.76,261.89,25100.0,262.02,262.25,261.76,261.89,25100.0
2011-03-17 14:30:00,261.96,262.98,261.93,262.55,10600.0,261.96,262.98,261.93,262.55,10600.0
2011-03-17 15:00:00,262.55,262.9,261.72,261.83,21200.0,262.55,262.9,261.72,261.83,21200.0
2011-03-17 15:30:00,261.72,262.89,261.57,261.82,33100.0,261.72,262.89,261.57,261.82,33100.0
2011-03-18 09:30:00,263.63,264.71,261.03,261.7,63800.0,263.63,264.71,261.03,261.7,63800.0
2011-03-18 10:00:00,261.64,261.86,260.18,260.27,37000.0,261.64,261.86,260.18,260.27,37000.0
2011-03-18 10:30:00,260.2,261.01,260.07,260.29,19700.0,260.2,261.01,260.07,260.29,19700.0
2011-03-18 11:00:00,260.33,261.42,260.33,260.73,12700.0,260.33,261.42,260.33,260.73,12700.0
2011-03-18 11:30:00,260.58,261.51,260.22,260.41,40900.0,260.58,261.51,260.22,260.41,40900.0
2011-03-18 12:00:00,260.44,260.98,260.3,260.92,9700.0,260.44,260.98,260.3,260.92,9700.0
2011-03-18 12:30:00,261.13,261.14,260.57,260.9,14700.0,261.13,261.14,260.57,260.9,14700.0
2011-03-18 13:00:00,260.66,262.15,260.51,261.63,20000.0,260.66,262.15,260.51,261.63,20000.0
2011-03-18 13:30:00,261.65,262.17,261.51,261.86,7000.0,261.65,262.17,261.51,261.86,7000.0
2011-03-18 14:00:00,261.78,261.86,261.32,261.56,13600.0,261.78,261.86,261.32,261.56,13600.0
2011-03-18 14:30:00,261.79,262.12,260.22,260.72,25200.0,261.79,262.12,260.22,260.72,25200.0
2011-03-18 15:00:00,260.73,261.26,260.48,260.91,24300.0,260.73,261.26,260.48,260.91,24300.0
2011-03-18 15:30:00,260.94,262.89,260.91,262.57,111100.0,260.94,262.89,260.91,262.57,111100.0
2011-03-21 09:30:00,264.33,266.07,262.38,263.32,34600.0,264.33,266.07,262.38,263.32,34600.0
2011-03-21 10:00:00,263.45,264.43,263.0,264.29,37500.0,263.45,264.43,263.0,264.29,37500.0
2011-03-21 10:30:00,264.25,265.42,263.87,265.41,27800.0,264.25,265.42,263.87,265.41,27800.0
2011-03-21 11:00:00,265.45,265.95,265.03,265.39,15300.0,265.45,265.95,265.03,265.39,15300.0
2011-03-21 11:30:00,265.56,266.18,264.84,265.6,48000.0,265.56,266.18,264.84,265.6,48000.0
2011-03-21 12:00:00,265.59,266.14,265.19,265.72,34900.0,265.59,266.14,265.19,265.72,34900.0
2011-03-21 12:30:00,265.73,265.85,265.04,265.74,29700.0,265.73,265.85,265.04,265.74,29700.0
2011-03-21 13:00:00,265.67,265.67,264.28,264.56,12400.0,265.67,265.67,264.28,264.56,12400.0
2011-03-21 13:30:00,264.57,265.34,263.98,265.0,27900.0,264.57,265.34,263.98,265.0,27900.0
2011-03-21 14:00:00,265.09,265.1,264.39,264.81,26100.0,265.09,265.1,264.39,264.81,26100.0
2011-03-21 14:30:00,264.89,265.13,264.59,264.7,26200.0,264.89,265.13,264.59,264.7,26200.0
2011-03-21 15:00:00,264.69,265.31,264.41,264.75,32000.0,264.69,265.31,264.41,264.75,32000.0
2011-03-21 15:30:00,264.75,265.04,263.75,264.18,54100.0,264.75,265.04,263.75,264.18,54100.0
2011-03-22 09:30:00,264.45,264.45,262.16,262.31,21300.0,264.45,264.45,262.16,262.31,21300.0
2011-03-22 10:00:00,262.34,263.18,261.93,262.65,8500.0,262.34,263.18,261.93,262.65,8500.0
2011-03-22 10:30:00,262.67,262.99,261.88,262.09,9000.0,262.67,262.99,261.88,262.09,9000.0
2011-03-22 11:00:00,262.08,262.57,261.75,262.25,7500.0,262.08,262.57,261.75,262.25,7500.0
2011-03-22 11:30:00,262.18,263.14,261.95,262.56,13700.0,262.18,263.14,261.95,262.56,13700.0
2011-03-22 12:00:00,262.64,264.85,261.92,264.13,64600.0,262.64,264.85,261.92,264.13,64600.0
2011-03-22 12:30:00,264.15,264.56,263.98,264.35,27500.0,264.15,264.56,263.98,264.35,27500.0
2011-03-22 13:00:00,264.22,264.76,263.74,263.75,21800.0,264.22,264.76,263.74,263.75,21800.0
2011-03-22 13:30:00,263.67,264.66,263.6,264.66,20100.0,263.67,264.66,263.6,264.66,20100.0
2011-03-22 14:00:00,264.67,264.77,263.89,264.65,13800.0,264.67,264.77,263.89,264.65,13800.0
2011-03-22 14:30:00,264.67,265.79,264.57,265.2,46900.0,264.67,265.79,264.57,265.2,46900.0
2011-03-22 15:00:00,265.31,265.39,265.0,265.2,40200.0,265.31,265.39,265.0,265.2,40200.0
2011-03-22 15:30:00,265.15,265.37,264.5,264.75,46500.0,265.15,265.37,264.5,264.75,46500.0
2011-03-23 09:30:00,264.85,264.98,262.91,264.34,18200.0,264.85,264.98,262.91,264.34,18200.0
2011-03-23 10:00:00,264.2,264.6,262.8,264.1,23000.0,264.2,264.6,262.8,264.1,23000.0
2011-03-23 10:30:00,264.42,265.92,264.21,265.44,43700.0,264.42,265.92,264.21,265.44,43700.0
2011-03-23 11:00:00,265.45,266.81,265.2,266.33,38000.0,265.45,266.81,265.2,266.33,38000.0
2011-03-23 11:30:00,266.45,267.33,266.45,266.84,18300.0,266.45,267.33,266.45,266.84,18300.0
2011-03-23 12:00:00,267.0,267.67,266.52,267.51,45900.0,267.0,267.67,266.52,267.51,45900.0
2011-03-23 12:30:00,267.5,267.72,266.95,267.23,27700.0,267.5,267.72,266.95,267.23,27700.0
2011-03-23 13:00:00,267.39,267.92,267.0,267.9,19500.0,267.39,267.92,267.0,267.9,19500.0
2011-03-23 13:30:00,267.99,268.57,267.68,268.53,20100.0,267.99,268.57,267.68,268.53,20100.0
2011-03-23 14:00:00,268.53,268.7,268.22,268.68,10100.0,268.53,268.7,268.22,268.68,10100.0
2011-03-23 14:30:00,268.54,269.72,268.35,269.66,34300.0,268.54,269.72,268.35,269.66,34300.0
2011-03-23 15:00:00,269.68,270.47,269.6,270.43,39300.0,269.68,270.47,269.6,270.43,39300.0
2011-03-23 15:30:00,270.37,271.0,269.73,270.03,97200.0,270.37,271.0,269.73,270.03,97200.0
2011-03-24 09:30:00,271.0,271.5,269.55,271.12,21900.0,271.0,271.5,269.55,271.12,21900.0
2011-03-24 10:00:00,271.25,271.78,269.91,270.97,40200.0,271.25,271.78,269.91,270.97,40200.0
2011-03-24 10:30:00,270.96,271.25,269.71,270.03,35000.0,270.96,271.25,269.71,270.03,35000.0
2011-03-24 11:00:00,270.33,270.63,269.44,269.97,33400.0,270.33,270.63,269.44,269.97,33400.0
2011-03-24 11:30:00,269.89,271.21,269.55,270.82,42000.0,269.89,271.21,269.55,270.82,42000.0
2011-03-24 12:00:00,270.89,272.0,270.89,271.98,9300.0,270.89,272.0,270.89,271.98,9300.0
2011-03-24 12:30:00,271.87,271.95,270.72,270.91,14300.0,271.87,271.95,270.72,270.91,14300.0
2011-03-24 13:00:00,270.87,270.96,270.12,270.51,19000.0,270.87,270.96,270.12,270.51,19000.0
2011-03-24 13:30:00,270.67,271.48,270.38,271.48,23800.0,270.67,271.48,270.38,271.48,23800.0
2011-03-24 14:00:00,271.38,272.43,271.38,272.25,17000.0,271.38,272.43,271.38,272.25,17000.0
2011-03-24 14:30:00,272.19,272.96,271.98,272.55,27200.0,272.19,272.96,271.98,272.55,27200.0
2011-03-24 15:00:00,272.4,273.26,272.4,272.92,38400.0,272.4,273.26,272.4,272.92,38400.0
2011-03-24 15:30:00,272.88,273.08,271.84,272.26,52500.0,272.88,273.08,271.84,272.26,52500.0
2011-03-25 09:30:00,272.75,272.9,270.71,272.38,17000.0,272.75,272.9,270.71,272.38,17000.0
2011-03-25 10:00:00,272.72,273.99,272.65,273.96,21600.0,272.72,273.99,272.65,273.96,21600.0
2011-03-25 10:30:00,273.99,275.86,273.94,275.74,60800.0,273.99,275.86,273.94,275.74,60800.0
2011-03-25 11:00:00,275.83,277.0,275.83,277.0,51500.0,275.83,277.0,275.83,277.0,51500.0
2011-03-25 11:30:00,276.94,277.42,276.77,277.17,27800.0,276.94,277.42,276.77,277.17,27800.0
2011-03-25 12:00:00,277.28,277.5,277.12,277.12,18400.0,277.28,277.5,277.12,277.12,18400.0
2011-03-25 12:30:00,277.06,277.1,276.39,276.77,16200.0,277.06,277.1,276.39,276.77,16200.0
2011-03-25 13:00:00,276.68,276.88,276.25,276.79,17700.0,276.68,276.88,276.25,276.79,17700.0
2011-03-25 13:30:00,276.8,276.96,276.42,276.54,25400.0,276.8,276.96,276.42,276.54,25400.0
2011-03-25 14:00:00,276.53,276.64,275.58,275.86,29000.0,276.53,276.64,275.58,275.86,29000.0
2011-03-25 14:30:00,275.78,276.35,275.46,275.99,23700.0,275.78,276.35,275.46,275.99,23700.0
2011-03-25 15:00:00,275.99,276.74,275.8,276.46,33900.0,275.99,276.74,275.8,276.46,33900.0
2011-03-25 15:30:00,276.39,276.64,275.57,275.57,74500.0,276.39,276.64,275.57,275.57,74500.0
2011-03-28 09:30:00,276.16,276.16,273.87,274.48,16700.0,276.16,276.16,273.87,274.48,16700.0
2011-03-28 10:00:00,274.64,274.67,273.48,274.21,30100.0,274.64,274.67,273.48,274.21,30100.0
2011-03-28 10:30:00,274.15,274.15,272.51,272.55,14100.0,274.15,274.15,272.51,272.55,14100.0
2011-03-28 11:00:00,272.57,272.93,272.11,272.51,20500.0,272.57,272.93,272.11,272.51,20500.0
2011-03-28 11:30:00,272.33,272.5,271.65,271.93,29300.0,272.33,272.5,271.65,271.93,29300.0
2011-03-28 12:00:00,271.94,272.11,271.62,271.81,10400.0,271.94,272.11,271.62,271.81,10400.0
2011-03-28 12:30:00,271.9,272.09,271.54,272.07,9900.0,271.9,272.09,271.54,272.07,9900.0
2011-03-28 13:00:00,272.01,272.04,271.52,271.58,8100.0,272.01,272.04,271.52,271.58,8100.0
2011-03-28 13:30:00,271.59,271.76,271.12,271.4,15800.0,271.59,271.76,271.12,271.4,15800.0
2011-03-28 14:00:00,271.42,271.42,270.82,270.9,18500.0,271.42,271.42,270.82,270.9,18500.0
2011-03-28 14:30:00,270.94,271.74,270.87,271.48,20600.0,270.94,271.74,270.87,271.48,20600.0
2011-03-28 15:00:00,271.43,271.9,271.38,271.9,28500.0,271.43,271.9,271.38,271.9,28500.0
2011-03-28 15:30:00,271.76,271.78,270.95,270.95,63200.0,271.76,271.78,270.95,270.95,63200.0
2011-03-29 09:30:00,271.12,272.56,268.8,272.16,31800.0,271.12,272.56,268.8,272.16,31800.0
2011-03-29 10:00:00,272.05,272.51,271.19,271.7,16700.0,272.05,272.51,271.19,271.7,16700.0
2011-03-29 10:30:00,271.69,272.07,270.87,271.61,25700.0,271.69,272.07,270.87,271.61,25700.0
2011-03-29 11:00:00,271.61,272.6,271.51,272.6,14600.0,271.61,272.6,271.51,272.6,14600.0
2011-03-29 11:30:00,272.55,273.29,271.75,272.09,17500.0,272.55,273.29,271.75,272.09,17500.0
2011-03-29 12:00:00,272.07,272.34,271.67,271.67,20100.0,272.07,272.34,271.67,271.67,20100.0
2011-03-29 12:30:00,271.64,272.38,271.45,272.12,16400.0,271.64,272.38,271.45,272.12,16400.0
2011-03-29 13:00:00,272.01,272.39,272.01,272.35,8600.0,272.01,272.39,272.01,272.35,8600.0
2011-03-29 13:30:00,272.28,272.4,272.19,272.27,7500.0,272.28,272.4,272.19,272.27,7500.0
2011-03-29 14:00:00,272.39,272.58,272.02,272.55,14500.0,272.39,272.58,272.02,272.55,14500.0
2011-03-29 14:30:00,272.5,272.95,272.18,272.95,14500.0,272.5,272.95,272.18,272.95,14500.0
2011-03-29 15:00:00,272.98,272.98,272.11,272.37,20700.0,272.98,272.98,272.11,272.37,20700.0
2011-03-29 15:30:00,272.37,273.47,272.21,273.41,74100.0,272.37,273.47,272.21,273.41,74100.0
2011-03-30 09:30:00,274.25,274.99,273.5,274.02,17900.0,274.25,274.99,273.5,274.02,17900.0
2011-03-30 10:00:00,273.98,274.14,273.0,273.48,23800.0,273.98,274.14,273.0,273.48,23800.0
2011-03-30 10:30:00,273.37,276.04,273.34,275.59,29000.0,273.37,276.04,273.34,275.59,29000.0
2011-03-30 11:00:00,275.4,275.45,273.66,273.66,13600.0,275.4,275.45,273.66,273.66,13600.0
2011-03-30 11:30:00,273.78,274.19,273.49,274.18,11200.0,273.78,274.19,273.49,274.18,11200.0
2011-03-30 12:00:00,274.07,274.97,273.85,274.5,9000.0,274.07,274.97,273.85,274.5,9000.0
2011-03-30 12:30:00,274.62,275.3,274.61,274.95,11800.0,274.62,275.3,274.61,274.95,11800.0
2011-03-30 13:00:00,275.14,275.54,275.04,275.49,6500.0,275.14,275.54,275.04,275.49,6500.0
2011-03-30 13:30:00,275.49,275.84,275.1,275.18,8400.0,275.49,275.84,275.1,275.18,8400.0
2011-03-30 14:00:00,275.26,275.66,275.11,275.54,8700.0,275.26,275.66,275.11,275.54,8700.0
2011-03-30 14:30:00,275.71,275.71,275.24,275.48,11700.0,275.71,275.71,275.24,275.48,11700.0
2011-03-30 15:00:00,275.42,275.47,274.88,274.91,23500.0,275.42,275.47,274.88,274.91,23500.0
2011-03-30 15:30:00,274.88,275.25,273.94,273.94,77200.0,274.88,275.25,273.94,273.94,77200.0
2011-03-31 09:30:00,273.19,273.81,270.8,270.91,20100.0,273.19,273.81,270.8,270.91,20100.0
2011-03-31 10:00:00,270.99,272.49,270.88,272.49,30100.0,270.99,272.49,270.88,272.49,30100.0
2011-03-31 10:30:00,272.49,272.9,272.22,272.57,24100.0,272.49,272.9,272.22,272.57,24100.0
2011-03-31 11:00:00,273.1,273.87,272.55,272.77,22200.0,273.1,273.87,272.55,272.77,22200.0
2011-03-31 11:30:00,272.81,272.86,272.09,272.22,10700.0,272.81,272.86,272.09,272.22,10700.0
2011-03-31 12:00:00,272.33,272.7,272.14,272.51,9600.0,272.33,272.7,272.14,272.51,9600.0
2011-03-31 12:30:00,272.62,272.64,272.01,272.59,11200.0,272.62,272.64,272.01,272.59,11200.0
2011-03-31 13:00:00,272.6,273.22,272.13,272.22,23000.0,272.6,273.22,272.13,272.22,23000.0
2011-03-31 13:30:00,272.3,272.88,272.29,272.29,6300.0,272.3,272.88,272.29,272.29,6300.0
2011-03-31 14:00:00,272.19,272.43,272.15,272.16,9900.0,272.19,272.43,272.15,272.16,9900.0
2011-03-31 14:30:00,272.15,272.94,272.06,272.87,12100.0,272.15,272.94,272.06,272.87,12100.0
2011-03-31 15:00:00,272.87,273.19,272.56,272.81,26000.0,272.87,273.19,272.56,272.81,26000.0
2011-03-31 15:30:00,272.73,273.54,272.53,273.41,65900.0,272.73,273.54,272.53,273.41,65900.0
2011-04-01 09:30:00,274.22,274.95,273.88,274.62,15100.0,274.22,274.95,273.88,274.62,15100.0
2011-04-01 10:00:00,274.97,276.05,274.75,275.72,23600.0,274.97,276.05,274.75,275.72,23600.0
2011-04-01 10:30:00,275.39,275.61,274.31,274.99,23600.0,275.39,275.61,274.31,274.99,23600.0
2011-04-01 11:00:00,275.08,275.27,274.2,274.64,30700.0,275.08,275.27,274.2,274.64,30700.0
2011-04-01 11:30:00,274.67,275.26,274.39,275.16,25200.0,274.67,275.26,274.39,275.16,25200.0
2011-04-01 12:00:00,275.23,275.56,274.8,275.45,10800.0,275.23,275.56,274.8,275.45,10800.0
2011-04-01 12:30:00,275.16,275.25,274.36,274.9,18900.0,275.16,275.25,274.36,274.9,18900.0
2011-04-01 13:00:00,274.83,275.36,274.73,275.36,5300.0,274.83,275.36,274.73,275.36,5300.0
2011-04-01 13:30:00,275.36,275.64,274.78,274.78,10400.0,275.36,275.64,274.78,274.78,10400.0
2011-04-01 14:00:00,274.81,275.17,274.6,274.89,4700.0,274.81,275.17,274.6,274.89,4700.0
2011-04-01 14:30:00,274.71,274.71,273.83,274.06,15100.0,274.71,274.71,273.83,274.06,15100.0
2011-04-01 15:00:00,274.11,274.34,273.27,274.23,18000.0,274.11,274.34,273.27,274.23,18000.0
2011-04-01 15:30:00,274.19,274.67,273.82,274.42,39700.0,274.19,274.67,273.82,274.42,39700.0
2011-04-04 09:30:00,275.0,275.76,272.59,272.71,24100.0,275.0,275.76,272.59,272.71,24100.0
2011-04-04 10:00:00,272.76,273.58,272.54,273.09,28900.0,272.76,273.58,272.54,273.09,28900.0
2011-04-04 10:30:00,273.04,273.29,272.7,272.92,21100.0,273.04,273.29,272.7,272.92,21100.0
2011-04-04 11:00:00,273.0,273.57,272.87,273.57,19600.0,273.0,273.57,272.87,273.57,19600.0
2011-04-04 11:30:00,273.42,273.97,273.06,273.56,18400.0,273.42,273.97,273.06,273.56,18400.0
2011-04-04 12:00:00,273.51,273.75,273.13,273.52,17000.0,273.51,273.75,273.13,273.52,17000.0
2011-04-04 12:30:00,273.55,273.8,273.33,273.53,3200.0,273.55,273.8,273.33,273.53,3200.0
2011-04-04 13:00:00,273.51,273.83,273.48,273.67,3300.0,273.51,273.83,273.48,273.67,3300.0
2011-04-04 13:30:00,273.76,273.76,273.12,273.39,3700.0,273.76,273.76,273.12,273.39,3700.0
2011-04-04 14:00:00,273.55,273.72,273.31,273.57,5200.0,273.55,273.72,273.31,273.57,5200.0
2011-04-04 14:30:00,273.72,273.86,273.26,273.28,15600.0,273.72,273.86,273.26,273.28,15600.0
2011-04-04 15:00:00,273.45,273.88,273.31,273.87,9300.0,273.45,273.88,273.31,273.87,9300.0
2011-04-04 15:30:00,273.74,274.24,273.61,274.19,23100.0,273.74,274.24,273.61,274.19,23100.0
2011-04-05 09:30:00,273.64,275.79,273.09,274.75,17400.0,273.64,275.79,273.09,274.75,17400.0
2011-04-05 10:00:00,275.28,278.5,275.28,278.49,34300.0,275.28,278.5,275.28,278.49,34300.0
2011-04-05 10:30:00,278.46,279.32,278.34,279.21,35300.0,278.46,279.32,278.34,279.21,35300.0
2011-04-05 11:00:00,279.36,279.49,278.44,278.44,32100.0,279.36,279.49,278.44,278.44,32100.0
2011-04-05 11:30:00,278.59,279.2,278.14,279.08,15800.0,278.59,279.2,278.14,279.08,15800.0
2011-04-05 12:00:00,279.02,279.5,278.96,279.33,17400.0,279.02,279.5,278.96,279.33,17400.0
2011-04-05 12:30:00,279.33,279.91,279.3,279.69,20500.0,279.33,279.91,279.3,279.69,20500.0
2011-04-05 13:00:00,279.71,279.94,279.55,279.71,9400.0,279.71,279.94,279.55,279.71,9400.0
2011-04-05 13:30:00,279.71,279.72,278.61,278.77,18200.0,279.71,279.72,278.61,278.77,18200.0
2011-04-05 14:00:00,278.67,278.74,277.76,278.0,12300.0,278.67,278.74,277.76,278.0,12300.0
2011-04-05 14:30:00,277.99,277.99,276.96,277.18,15500.0,277.99,277.99,276.96,277.18,15500.0
2011-04-05 15:00:00,277.14,277.83,276.63,277.53,19500.0,277.14,277.83,276.63,277.53,19500.0
2011-04-05 15:30:00,277.26,277.36,276.5,276.69,50200.0,277.26,277.36,276.5,276.69,50200.0
2011-04-06 09:30:00,276.85,279.35,276.85,277.82,13900.0,276.85,279.35,276.85,277.82,13900.0
2011-04-06 10:00:00,277.85,278.76,277.55,278.44,35200.0,277.85,278.76,277.55,278.44,35200.0
2011-04-06 10:30:00,278.53,279.12,278.27,278.88,10600.0,278.53,279.12,278.27,278.88,10600.0
2011-04-06 11:00:00,278.75,278.82,277.05,277.57,14500.0,278.75,278.82,277.05,277.57,14500.0
2011-04-06 11:30:00,277.55,277.61,276.65,276.76,6800.0,277.55,277.61,276.65,276.76,6800.0
2011-04-06 12:00:00,276.71,277.89,276.71,277.79,13000.0,276.71,277.89,276.71,277.79,13000.0
2011-04-06 12:30:00,277.76,277.76,277.31,277.67,6800.0,277.76,277.76,277.31,277.67,6800.0
2011-04-06 13:00:00,277.68,277.97,277.46,277.46,15400.0,277.68,277.97,277.46,277.46,15400.0
2011-04-06 13:30:00,277.5,277.86,277.38,277.84,11300.0,277.5,277.86,277.38,277.84,11300.0
2011-04-06 14:00:00,277.85,278.19,277.36,277.37,11600.0,277.85,278.19,277.36,277.37,11600.0
2011-04-06 14:30:00,277.35,277.66,277.09,277.61,20100.0,277.35,277.66,277.09,277.61,20100.0
2011-04-06 15:00:00,277.67,277.68,277.04,277.17,15600.0,277.67,277.68,277.04,277.17,15600.0
2011-04-06 15:30:00,277.12,277.37,276.51,276.61,34800.0,277.12,277.37,276.51,276.61,34800.0
2011-04-07 09:30:00,276.56,276.98,276.11,276.58,16300.0,276.56,276.98,276.11,276.58,16300.0
2011-04-07 10:00:00,276.75,277.02,274.58,274.58,24100.0,276.75,277.02,274.58,274.58,24100.0
2011-04-07 10:30:00,274.6,275.41,272.98,275.14,22000.0,274.6,275.41,272.98,275.14,22000.0
2011-04-07 11:00:00,275.01,276.22,274.23,275.04,21200.0,275.01,276.22,274.23,275.04,21200.0
2011-04-07 11:30:00,275.16,276.78,274.35,276.3,16900.0,275.16,276.78,274.35,276.3,16900.0
2011-04-07 12:00:00,276.47,277.06,276.15,276.68,8700.0,276.47,277.06,276.15,276.68,8700.0
2011-04-07 12:30:00,276.68,277.84,276.57,277.29,10100.0,276.68,277.84,276.57,277.29,10100.0
2011-04-07 13:00:00,277.22,277.36,275.99,275.99,10000.0,277.22,277.36,275.99,275.99,10000.0
2011-04-07 13:30:00,275.99,275.99,274.83,275.38,11500.0,275.99,275.99,274.83,275.38,11500.0
2011-04-07 14:00:00,275.37,275.55,274.95,275.37,11900.0,275.37,275.55,274.95,275.37,11900.0
2011-04-07 14:30:00,275.35,275.92,275.22,275.85,11500.0,275.35,275.92,275.22,275.85,11500.0
2011-04-07 15:00:00,275.85,275.88,275.22,275.48,33500.0,275.85,275.88,275.22,275.48,33500.0
2011-04-07 15:30:00,275.46,276.09,275.3,275.67,41200.0,275.46,276.09,275.3,275.67,41200.0
2011-04-08 09:30:00,277.6,277.6,274.83,276.43,18700.0,277.6,277.6,274.83,276.43,18700.0
2011-04-08 10:00:00,276.44,276.56,274.57,274.82,15500.0,276.44,276.56,274.57,274.82,15500.0
2011-04-08 10:30:00,274.99,275.57,274.77,275.53,10500.0,274.99,275.57,274.77,275.53,10500.0
2011-04-08 11:00:00,275.53,276.41,274.94,276.31,19400.0,275.53,276.41,274.94,276.31,19400.0
2011-04-08 11:30:00,276.21,277.0,276.21,276.52,13400.0,276.21,277.0,276.21,276.52,13400.0
2011-04-08 12:00:00,276.71,276.78,276.09,276.47,10200.0,276.71,276.78,276.09,276.47,10200.0
2011-04-08 12:30:00,276.24,276.56,275.34,275.68,9900.0,276.24,276.56,275.34,275.68,9900.0
2011-04-08 13:00:00,275.66,276.06,275.5,275.86,11900.0,275.66,276.06,275.5,275.86,11900.0
2011-04-08 13:30:00,275.82,276.48,275.62,276.26,11400.0,275.82,276.48,275.62,276.26,11400.0
2011-04-08 14:00:00,276.46,276.53,275.09,275.56,18000.0,276.46,276.53,275.09,275.56,18000.0
2011-04-08 14:30:00,275.55,275.69,274.62,274.62,21300.0,275.55,275.69,274.62,274.62,21300.0
2011-04-08 15:00:00,274.56,275.32,274.51,275.24,18100.0,274.56,275.32,274.51,275.24,18100.0
2011-04-08 15:30:00,275.28,276.35,275.17,276.25,47100.0,275.28,276.35,275.17,276.25,47100.0
2011-04-11 09:30:00,272.61,273.99,271.09,272.17,66400.0,272.61,273.99,271.09,272.17,66400.0
2011-04-11 10:00:00,271.93,272.15,269.68,271.05,60600.0,271.93,272.15,269.68,271.05,60600.0
2011-04-11 10:30:00,271.22,271.92,271.04,271.72,23200.0,271.22,271.92,271.04,271.72,23200.0
2011-04-11 11:00:00,271.64,272.81,271.62,272.42,17600.0,271.64,272.81,271.62,272.42,17600.0
2011-04-11 11:30:00,272.28,273.2,272.01,272.61,11600.0,272.28,273.2,272.01,272.61,11600.0
2011-04-11 12:00:00,272.61,272.79,271.81,272.38,14700.0,272.61,272.79,271.81,272.38,14700.0
2011-04-11 12:30:00,272.3,273.08,272.3,272.64,15000.0,272.3,273.08,272.3,272.64,15000.0
2011-04-11 13:00:00,272.54,272.79,272.23,272.72,11300.0,272.54,272.79,272.23,272.72,11300.0
2011-04-11 13:30:00,272.72,273.18,272.58,273.18,11500.0,272.72,273.18,272.58,273.18,11500.0
2011-04-11 14:00:00,273.19,273.93,272.65,272.72,22400.0,273.19,273.93,272.65,272.72,22400.0
2011-04-11 14:30:00,272.8,273.01,272.19,272.37,15600.0,272.8,273.01,272.19,272.37,15600.0
2011-04-11 15:00:00,272.41,272.54,272.12,272.29,20800.0,272.41,272.54,272.12,272.29,20800.0
2011-04-11 15:30:00,272.29,273.11,272.18,273.11,48400.0,272.29,273.11,272.18,273.11,48400.0
2011-04-12 09:30:00,272.15,274.63,270.0,273.18,39900.0,272.15,274.63,270.0,273.18,39900.0
2011-04-12 10:00:00,273.73,275.57,272.86,275.43,26600.0,273.73,275.57,272.86,275.43,26600.0
2011-04-12 10:30:00,275.37,275.48,273.17,273.29,28700.0,275.37,275.48,273.17,273.29,28700.0
2011-04-12 11:00:00,273.55,275.05,273.34,273.47,40700.0,273.55,275.05,273.34,273.47,40700.0
2011-04-12 11:30:00,273.56,274.05,273.4,273.58,34700.0,273.56,274.05,273.4,273.58,34700.0
2011-04-12 12:00:00,273.55,274.8,273.5,274.15,16800.0,273.55,274.8,273.5,274.15,16800.0
2011-04-12 12:30:00,274.2,275.23,273.43,274.86,37000.0,274.2,275.23,273.43,274.86,37000.0
2011-04-12 13:00:00,274.85,275.37,274.59,275.37,23100.0,274.85,275.37,274.59,275.37,23100.0
2011-04-12 13:30:00,275.41,278.14,275.32,276.61,93000.0,275.41,278.14,275.32,276.61,93000.0
2011-04-12 14:00:00,276.46,279.0,276.27,277.48,67400.0,276.46,279.0,276.27,277.48,67400.0
2011-04-12 14:30:00,277.74,277.99,277.23,277.99,27100.0,277.74,277.99,277.23,277.99,27100.0
2011-04-12 15:00:00,277.85,278.56,276.97,277.05,74400.0,277.85,278.56,276.97,277.05,74400.0
2011-04-12 15:30:00,276.89,278.98,276.82,277.8,99700.0,276.89,278.98,276.82,277.8,99700.0
2011-04-13 09:30:00,276.22,279.61,276.22,278.78,85900.0,276.22,279.61,276.22,278.78,85900.0
2011-04-13 10:00:00,277.8,279.99,277.8,279.95,40700.0,277.8,279.99,277.8,279.95,40700.0
2011-04-13 10:30:00,279.85,279.96,279.36,279.86,15600.0,279.85,279.96,279.36,279.86,15600.0
2011-04-13 11:00:00,279.85,279.93,278.8,279.11,28000.0,279.85,279.93,278.8,279.11,28000.0
2011-04-13 11:30:00,279.06,279.71,278.31,278.45,23300.0,279.06,279.71,278.31,278.45,23300.0
2011-04-13 12:00:00,278.48,278.92,277.91,278.45,25200.0,278.48,278.92,277.91,278.45,25200.0
2011-04-13 12:30:00,278.44,278.68,277.49,278.54,14400.0,278.44,278.68,277.49,278.54,14400.0
2011-04-13 13:00:00,278.55,279.3,277.58,277.68,18000.0,278.55,279.3,277.58,277.68,18000.0
2011-04-13 13:30:00,277.68,278.72,277.36,278.19,25900.0,277.68,278.72,277.36,278.19,25900.0
2011-04-13 14:00:00,278.22,279.12,277.96,278.94,16900.0,278.22,279.12,277.96,278.94,16900.0
2011-04-13 14:30:00,278.94,279.04,277.9,279.04,26000.0,278.94,279.04,277.9,279.04,26000.0
2011-04-13 15:00:00,278.9,279.99,278.9,279.49,33400.0,278.9,279.99,278.9,279.49,33400.0
2011-04-13 15:30:00,279.51,279.98,279.41,279.86,49400.0,279.51,279.98,279.41,279.86,49400.0
2011-04-14 09:30:00,278.75,279.69,278.39,278.87,34100.0,278.75,279.69,278.39,278.87,34100.0
2011-04-14 10:00:00,278.99,280.74,278.8,280.26,64900.0,278.99,280.74,278.8,280.26,64900.0
2011-04-14 10:30:00,280.29,280.64,278.85,278.94,43600.0,280.29,280.64,278.85,278.94,43600.0
2011-04-14 11:00:00,278.87,279.43,278.0,278.26,37100.0,278.87,279.43,278.0,278.26,37100.0
2011-04-14 11:30:00,278.21,278.69,277.27,278.37,31400.0,278.21,278.69,277.27,278.37,31400.0
2011-04-14 12:00:00,278.32,278.88,277.63,278.73,19000.0,278.32,278.88,277.63,278.73,19000.0
2011-04-14 12:30:00,278.92,279.13,278.17,278.7,30000.0,278.92,279.13,278.17,278.7,30000.0
2011-04-14 13:00:00,278.7,278.92,277.98,278.3,13600.0,278.7,278.92,277.98,278.3,13600.0
2011-04-14 13:30:00,278.22,278.35,277.48,277.49,10600.0,278.22,278.35,277.48,277.49,10600.0
2011-04-14 14:00:00,277.71,278.28,277.53,277.98,19600.0,277.71,278.28,277.53,277.98,19600.0
2011-04-14 14:30:00,278.02,278.93,278.02,278.61,25600.0,278.02,278.93,278.02,278.61,25600.0
2011-04-14 15:00:00,278.63,280.19,278.63,280.0,51000.0,278.63,280.19,278.63,280.0,51000.0
2011-04-14 15:30:00,279.84,279.84,278.62,279.04,62500.0,279.84,279.84,278.62,279.04,62500.0
2011-04-15 09:30:00,279.76,281.5,278.72,281.5,42600.0,279.76,281.5,278.72,281.5,42600.0
2011-04-15 10:00:00,281.5,281.96,281.02,281.6,22100.0,281.5,281.96,281.02,281.6,22100.0
2011-04-15 10:30:00,281.36,281.71,280.22,280.86,31600.0,281.36,281.71,280.22,280.86,31600.0
2011-04-15 11:00:00,280.86,281.28,279.23,280.14,32400.0,280.86,281.28,279.23,280.14,32400.0
2011-04-15 11:30:00,280.1,280.1,278.87,279.36,8400.0,280.1,280.1,278.87,279.36,8400.0
2011-04-15 12:00:00,279.23,280.91,279.23,280.21,36900.0,279.23,280.91,279.23,280.21,36900.0
2011-04-15 12:30:00,280.44,280.7,279.76,280.47,10800.0,280.44,280.7,279.76,280.47,10800.0
2011-04-15 13:00:00,280.43,280.62,279.66,280.42,8600.0,280.43,280.62,279.66,280.42,8600.0
2011-04-15 13:30:00,280.45,280.47,279.75,279.91,14600.0,280.45,280.47,279.75,279.91,14600.0
2011-04-15 14:00:00,279.98,280.22,279.73,279.97,20200.0,279.98,280.22,279.73,279.97,20200.0
2011-04-15 14:30:00,280.02,280.45,279.97,280.18,17000.0,280.02,280.45,279.97,280.18,17000.0
2011-04-15 15:00:00,280.06,280.42,279.9,280.35,35500.0,280.06,280.42,279.9,280.35,35500.0
2011-04-15 15:30:00,280.35,280.55,279.96,280.13,72700.0,280.35,280.55,279.96,280.13,72700.0
2011-04-18 09:30:00,280.28,280.28,275.65,275.65,47200.0,280.28,280.28,275.65,275.65,47200.0
2011-04-18 10:00:00,275.65,276.75,274.77,276.52,33900.0,275.65,276.75,274.77,276.52,33900.0
2011-04-18 10:30:00,276.48,277.77,275.73,276.07,16000.0,276.48,277.77,275.73,276.07,16000.0
2011-04-18 11:00:00,276.23,276.72,275.88,276.06,21400.0,276.23,276.72,275.88,276.06,21400.0
2011-04-18 11:30:00,275.89,276.65,275.8,276.01,7000.0,275.89,276.65,275.8,276.01,7000.0
2011-04-18 12:00:00,276.23,276.77,276.11,276.11,4000.0,276.23,276.77,276.11,276.11,4000.0
2011-04-18 12:30:00,276.28,276.56,276.13,276.56,5500.0,276.28,276.56,276.13,276.56,5500.0
2011-04-18 13:00:00,276.36,276.46,276.12,276.22,8000.0,276.36,276.46,276.12,276.22,8000.0
2011-04-18 13:30:00,276.17,277.79,276.16,277.74,6500.0,276.17,277.79,276.16,277.74,6500.0
2011-04-18 14:00:00,277.63,277.84,276.9,277.75,15000.0,277.63,277.84,276.9,277.75,15000.0
2011-04-18 14:30:00,277.84,278.95,277.69,278.64,13600.0,277.84,278.95,277.69,278.64,13600.0
2011-04-18 15:00:00,278.51,279.32,277.76,279.13,18600.0,278.51,279.32,277.76,279.13,18600.0
2011-04-18 15:30:00,279.17,279.45,278.52,279.27,36900.0,279.17,279.45,278.52,279.27,36900.0
2011-04-19 09:30:00,279.08,279.09,277.2,277.88,18900.0,279.08,279.09,277.2,277.88,18900.0
2011-04-19 10:00:00,277.7,278.75,277.41,277.98,16800.0,277.7,278.75,277.41,277.98,16800.0
2011-04-19 10:30:00,277.6,278.52,277.38,277.43,10600.0,277.6,278.52,277.38,277.43,10600.0
2011-04-19 11:00:00,277.54,277.55,276.07,276.19,7200.0,277.54,277.55,276.07,276.19,7200.0
2011-04-19 11:30:00,276.2,276.69,276.2,276.6,5000.0,276.2,276.69,276.2,276.6,5000.0
2011-04-19 12:00:00,276.76,276.89,276.37,276.83,9100.0,276.76,276.89,276.37,276.83,9100.0
2011-04-19 12:30:00,276.54,276.84,276.34,276.79,8600.0,276.54,276.84,276.34,276.79,8600.0
2011-04-19 13:00:00,276.78,277.81,276.78,277.61,9300.0,276.78,277.81,276.78,277.61,9300.0
2011-04-19 13:30:00,277.43,277.68,277.12,277.5,5100.0,277.43,277.68,277.12,277.5,5100.0
2011-04-19 14:00:00,277.49,277.99,276.97,276.98,25100.0,277.49,277.99,276.97,276.98,25100.0
2011-04-19 14:30:00,276.9,277.96,276.89,277.54,5000.0,276.9,277.96,276.89,277.54,5000.0
2011-04-19 15:00:00,277.54,278.43,277.54,277.66,39600.0,277.54,278.43,277.54,277.66,39600.0
2011-04-19 15:30:00,277.79,278.44,277.33,278.07,75700.0,277.79,278.44,277.33,278.07,75700.0
2011-04-20 09:30:00,280.58,283.93,280.45,283.57,45200.0,280.58,283.93,280.45,283.57,45200.0
2011-04-20 10:00:00,283.57,284.3,282.52,283.7,25400.0,283.57,284.3,282.52,283.7,25400.0
2011-04-20 10:30:00,283.89,283.9,283.1,283.25,26600.0,283.89,283.9,283.1,283.25,26600.0
2011-04-20 11:00:00,283.19,283.44,281.77,282.68,51200.0,283.19,283.44,281.77,282.68,51200.0
2011-04-20 11:30:00,282.7,283.04,282.61,282.72,19400.0,282.7,283.04,282.61,282.72,19400.0
2011-04-20 12:00:00,282.69,283.25,282.14,282.44,55300.0,282.69,283.25,282.14,282.44,55300.0
2011-04-20 12:30:00,282.1,282.15,281.3,281.54,7300.0,282.1,282.15,281.3,281.54,7300.0
2011-04-20 13:00:00,281.65,282.55,281.61,282.47,15000.0,281.65,282.55,281.61,282.47,15000.0
2011-04-20 13:30:00,282.56,283.47,282.3,283.47,12500.0,282.56,283.47,282.3,283.47,12500.0
2011-04-20 14:00:00,283.55,283.55,282.62,283.25,14200.0,283.55,283.55,282.62,283.25,14200.0
2011-04-20 14:30:00,283.34,283.86,283.18,283.56,13400.0,283.34,283.86,283.18,283.56,13400.0
2011-04-20 15:00:00,283.48,284.33,283.4,284.26,14500.0,283.48,284.33,283.4,284.26,14500.0
2011-04-20 15:30:00,284.24,284.6,283.85,283.98,62000.0,284.24,284.6,283.85,283.98,62000.0
2011-04-21 09:30:00,284.0,284.0,282.69,283.71,21100.0,284.0,284.0,282.69,283.71,21100.0
2011-04-21 10:00:00,283.71,283.99,283.36,283.81,21700.0,283.71,283.99,283.36,283.81,21700.0
2011-04-21 10:30:00,283.88,283.92,283.33,283.77,24100.0,283.88,283.92,283.33,283.77,24100.0
2011-04-21 11:00:00,283.75,283.98,283.25,283.81,43400.0,283.75,283.98,283.25,283.81,43400.0
2011-04-21 11:30:00,283.91,283.92,283.29,283.6,18400.0,283.91,283.92,283.29,283.6,18400.0
2011-04-21 12:00:00,283.53,283.99,283.45,283.9,23300.0,283.53,283.99,283.45,283.9,23300.0
2011-04-21 12:30:00,283.94,284.44,283.88,284.07,25300.0,283.94,284.44,283.88,284.07,25300.0
2011-04-21 13:00:00,284.19,284.97,283.88,284.63,14300.0,284.19,284.97,283.88,284.63,14300.0
2011-04-21 13:30:00,284.4,284.63,283.84,283.84,2000.0,284.4,284.63,283.84,283.84,2000.0
2011-04-21 14:00:00,283.85,284.4,283.59,283.95,12800.0,283.85,284.4,283.59,283.95,12800.0
2011-04-21 14:30:00,283.96,284.8,283.53,284.12,19700.0,283.96,284.8,283.53,284.12,19700.0
2011-04-21 15:00:00,284.13,284.97,283.95,284.39,30300.0,284.13,284.97,283.95,284.39,30300.0
2011-04-21 15:30:00,284.35,284.88,284.0,284.6,41700.0,284.35,284.88,284.0,284.6,41700.0
2011-04-25 09:30:00,284.71,284.94,282.95,283.13,13400.0,284.71,284.94,282.95,283.13,13400.0
2011-04-25 10:00:00,283.07,283.26,281.16,282.76,15700.0,283.07,283.26,281.16,282.76,15700.0
2011-04-25 10:30:00,282.59,282.89,282.08,282.19,9000.0,282.59,282.89,282.08,282.19,9000.0
2011-04-25 11:00:00,282.11,282.42,282.04,282.33,7500.0,282.11,282.42,282.04,282.33,7500.0
2011-04-25 11:30:00,282.76,283.05,282.42,282.97,11500.0,282.76,283.05,282.42,282.97,11500.0
2011-04-25 12:00:00,282.79,283.06,282.79,282.99,13500.0,282.79,283.06,282.79,282.99,13500.0
2011-04-25 12:30:00,282.99,282.99,282.75,282.8,2900.0,282.99,282.99,282.75,282.8,2900.0
2011-04-25 13:00:00,282.9,283.15,282.83,282.9,5600.0,282.9,283.15,282.83,282.9,5600.0
2011-04-25 13:30:00,282.85,283.19,282.82,283.01,8400.0,282.85,283.19,282.82,283.01,8400.0
2011-04-25 14:00:00,283.09,283.26,282.85,283.08,6300.0,283.09,283.26,282.85,283.08,6300.0
2011-04-25 14:30:00,283.2,283.26,282.49,282.57,9000.0,283.2,283.26,282.49,282.57,9000.0
2011-04-25 15:00:00,282.57,282.78,282.17,282.69,6400.0,282.57,282.78,282.17,282.69,6400.0
2011-04-25 15:30:00,282.88,282.99,282.33,282.5,21600.0,282.88,282.99,282.33,282.5,21600.0
2011-04-26 09:30:00,283.06,283.56,282.01,282.68,14700.0,283.06,283.56,282.01,282.68,14700.0
2011-04-26 10:00:00,282.39,283.29,282.32,282.98,12100.0,282.39,283.29,282.32,282.98,12100.0
2011-04-26 10:30:00,282.98,283.83,282.55,283.77,16900.0,282.98,283.83,282.55,283.77,16900.0
2011-04-26 11:00:00,283.77,283.77,282.73,282.81,18100.0,283.77,283.77,282.73,282.81,18100.0
2011-04-26 11:30:00,282.98,283.23,282.25,283.23,15800.0,282.98,283.23,282.25,283.23,15800.0
2011-04-26 12:00:00,283.03,283.79,283.03,283.05,13100.0,283.03,283.79,283.03,283.05,13100.0
2011-04-26 12:30:00,283.1,283.51,282.64,282.95,11900.0,283.1,283.51,282.64,282.95,11900.0
2011-04-26 13:00:00,282.97,283.1,282.29,282.7,37700.0,282.97,283.1,282.29,282.7,37700.0
2011-04-26 13:30:00,282.56,282.74,281.96,282.61,12900.0,282.56,282.74,281.96,282.61,12900.0
2011-04-26 14:00:00,282.52,283.24,282.52,282.87,20000.0,282.52,283.24,282.52,282.87,20000.0
2011-04-26 14:30:00,282.86,282.86,281.95,282.13,36900.0,282.86,282.86,281.95,282.13,36900.0
2011-04-26 15:00:00,282.25,282.35,281.72,281.99,27600.0,282.25,282.35,281.72,281.99,27600.0
2011-04-26 15:30:00,281.92,282.33,281.75,282.06,60600.0,281.92,282.33,281.75,282.06,60600.0
2011-04-27 09:30:00,283.73,283.93,281.85,281.95,53000.0,283.73,283.93,281.85,281.95,53000.0
2011-04-27 10:00:00,282.08,282.46,281.0,281.31,66300.0,282.08,282.46,281.0,281.31,66300.0
2011-04-27 10:30:00,281.29,282.49,281.13,281.55,41000.0,281.29,282.49,281.13,281.55,41000.0
2011-04-27 11:00:00,281.39,282.3,281.39,281.64,41300.0,281.39,282.3,281.39,281.64,41300.0
2011-04-27 11:30:00,281.85,282.16,281.33,281.92,31500.0,281.85,282.16,281.33,281.92,31500.0
2011-04-27 12:00:00,281.81,282.31,281.44,281.96,33400.0,281.81,282.31,281.44,281.96,33400.0
2011-04-27 12:30:00,282.33,282.49,281.15,281.84,45400.0,282.33,282.49,281.15,281.84,45400.0
2011-04-27 13:00:00,281.81,282.18,281.59,281.68,22400.0,281.81,282.18,281.59,281.68,22400.0
2011-04-27 13:30:00,281.72,281.89,281.36,281.7,17700.0,281.72,281.89,281.36,281.7,17700.0
2011-04-27 14:00:00,281.73,282.06,281.48,281.51,35500.0,281.73,282.06,281.48,281.51,35500.0
2011-04-27 14:30:00,281.63,281.97,281.54,281.76,32600.0,281.63,281.97,281.54,281.76,32600.0
2011-04-27 15:00:00,281.82,281.98,281.57,281.78,80400.0,281.82,281.98,281.57,281.78,80400.0
2011-04-27 15:30:00,281.81,282.01,281.54,281.63,100200.0,281.81,282.01,281.54,281.63,100200.0
2011-04-28 09:30:00,280.02,283.03,279.68,282.5,32700.0,280.02,283.03,279.68,282.5,32700.0
2011-04-28 10:00:00,282.27,283.46,281.74,283.46,43700.0,282.27,283.46,281.74,283.46,43700.0
2011-04-28 10:30:00,283.44,284.42,283.3,284.18,12400.0,283.44,284.42,283.3,284.18,12400.0
2011-04-28 11:00:00,284.12,284.26,283.34,283.34,10300.0,284.12,284.26,283.34,283.34,10300.0
2011-04-28 11:30:00,283.37,283.46,282.57,283.06,19700.0,283.37,283.46,282.57,283.06,19700.0
2011-04-28 12:00:00,283.06,283.39,282.84,282.96,10200.0,283.06,283.39,282.84,282.96,10200.0
2011-04-28 12:30:00,282.91,283.02,282.7,282.93,6000.0,282.91,283.02,282.7,282.93,6000.0
2011-04-28 13:00:00,283.06,283.24,282.52,282.91,11900.0,283.06,283.24,282.52,282.91,11900.0
2011-04-28 13:30:00,282.91,283.07,282.69,282.72,8500.0,282.91,283.07,282.69,282.72,8500.0
2011-04-28 14:00:00,282.72,282.75,282.02,282.21,18200.0,282.72,282.75,282.02,282.21,18200.0
2011-04-28 14:30:00,282.21,282.61,282.04,282.34,35100.0,282.21,282.61,282.04,282.34,35100.0
2011-04-28 15:00:00,282.28,282.64,282.16,282.59,37000.0,282.28,282.64,282.16,282.59,37000.0
2011-04-28 15:30:00,282.57,283.03,282.4,282.52,38900.0,282.57,283.03,282.4,282.52,38900.0
2011-04-29 09:30:00,282.27,282.48,281.09,281.9,14500.0,282.27,282.48,281.09,281.9,14500.0
2011-04-29 10:00:00,281.86,282.38,281.79,282.14,15200.0,281.86,282.38,281.79,282.14,15200.0
2011-04-29 10:30:00,282.14,282.81,282.07,282.68,23500.0,282.14,282.81,282.07,282.68,23500.0
2011-04-29 11:00:00,282.51,283.26,282.28,282.39,27000.0,282.51,283.26,282.28,282.39,27000.0
2011-04-29 11:30:00,282.56,282.68,281.88,282.54,19200.0,282.56,282.68,281.88,282.54,19200.0
2011-04-29 12:00:00,282.34,282.76,281.82,282.27,28400.0,282.34,282.76,281.82,282.27,28400.0
2011-04-29 12:30:00,282.46,282.71,282.34,282.49,9600.0,282.46,282.71,282.34,282.49,9600.0
2011-04-29 13:00:00,282.43,282.81,282.38,282.6,6200.0,282.43,282.81,282.38,282.6,6200.0
2011-04-29 13:30:00,282.44,282.59,282.1,282.22,8900.0,282.44,282.59,282.1,282.22,8900.0
2011-04-29 14:00:00,282.33,282.65,282.14,282.63,4400.0,282.33,282.65,282.14,282.63,4400.0
2011-04-29 14:30:00,282.63,282.86,282.04,282.15,13900.0,282.63,282.86,282.04,282.15,13900.0
2011-04-29 15:00:00,282.13,282.83,281.9,282.11,19000.0,282.13,282.83,281.9,282.11,19000.0
2011-04-29 15:30:00,282.22,282.62,281.93,282.33,31600.0,282.22,282.62,281.93,282.33,31600.0
2011-05-02 09:30:00,283.2,284.57,282.69,283.04,21200.0,283.2,284.57,282.69,283.04,21200.0
2011-05-02 10:00:00,283.08,283.67,282.8,283.28,14400.0,283.08,283.67,282.8,283.28,14400.0
2011-05-02 10:30:00,283.29,283.64,282.67,282.68,15000.0,283.29,283.64,282.67,282.68,15000.0
2011-05-02 11:00:00,282.59,282.65,281.72,281.8,10600.0,282.59,282.65,281.72,281.8,10600.0
2011-05-02 11:30:00,281.8,282.18,281.74,282.18,7200.0,281.8,282.18,281.74,282.18,7200.0
2011-05-02 12:00:00,282.17,282.26,281.37,281.46,7800.0,282.17,282.26,281.37,281.46,7800.0
2011-05-02 12:30:00,281.4,281.76,281.11,281.49,15200.0,281.4,281.76,281.11,281.49,15200.0
2011-05-02 13:00:00,281.62,282.7,281.4,282.7,11500.0,281.62,282.7,281.4,282.7,11500.0
2011-05-02 13:30:00,282.7,282.75,282.34,282.45,6300.0,282.7,282.75,282.34,282.45,6300.0
2011-05-02 14:00:00,282.58,282.58,281.85,282.07,10200.0,282.58,282.58,281.85,282.07,10200.0
2011-05-02 14:30:00,282.07,282.19,281.32,281.32,15100.0,282.07,282.19,281.32,281.32,15100.0
2011-05-02 15:00:00,281.33,281.39,280.76,281.12,23400.0,281.33,281.39,280.76,281.12,23400.0
2011-05-02 15:30:00,281.12,281.34,280.5,281.17,34200.0,281.12,281.34,280.5,281.17,34200.0
2011-05-03 09:30:00,284.8,285.0,282.58,283.35,49900.0,284.8,285.0,282.58,283.35,49900.0
2011-05-03 10:00:00,283.43,283.81,283.01,283.19,65100.0,283.43,283.81,283.01,283.19,65100.0
2011-05-03 10:30:00,283.12,283.77,282.41,283.56,42500.0,283.12,283.77,282.41,283.56,42500.0
2011-05-03 11:00:00,283.51,283.55,283.1,283.31,25600.0,283.51,283.55,283.1,283.31,25600.0
2011-05-03 11:30:00,283.46,283.59,283.29,283.4,12100.0,283.46,283.59,283.29,283.4,12100.0
2011-05-03 12:00:00,283.5,283.55,283.33,283.53,19100.0,283.5,283.55,283.33,283.53,19100.0
2011-05-03 12:30:00,283.49,283.53,282.97,282.98,17400.0,283.49,283.53,282.97,282.98,17400.0
2011-05-03 13:00:00,283.03,283.54,282.56,282.56,18000.0,283.03,283.54,282.56,282.56,18000.0
2011-05-03 13:30:00,282.57,283.49,282.39,283.37,13200.0,282.57,283.49,282.39,283.37,13200.0
2011-05-03 14:00:00,283.49,283.55,282.66,283.12,29600.0,283.49,283.55,282.66,283.12,29600.0
2011-05-03 14:30:00,283.29,283.47,282.8,282.94,12800.0,283.29,283.47,282.8,282.94,12800.0
2011-05-03 15:00:00,282.95,283.41,282.88,283.08,28300.0,282.95,283.41,282.88,283.08,28300.0
2011-05-03 15:30:00,283.09,283.68,283.09,283.46,64900.0,283.09,283.68,283.09,283.46,64900.0
2011-05-04 09:30:00,283.7,284.49,283.27,283.41,27400.0,283.7,284.49,283.27,283.41,27400.0
2011-05-04 10:00:00,283.21,284.17,282.3,282.44,20300.0,283.21,284.17,282.3,282.44,20300.0
2011-05-04 10:30:00,282.53,283.23,282.41,283.04,16100.0,282.53,283.23,282.41,283.04,16100.0
2011-05-04 11:00:00,283.23,283.23,282.28,282.55,14300.0,283.23,283.23,282.28,282.55,14300.0
2011-05-04 11:30:00,282.55,282.59,282.28,282.46,12900.0,282.55,282.59,282.28,282.46,12900.0
2011-05-04 12:00:00,282.43,283.01,282.4,282.53,24900.0,282.43,283.01,282.4,282.53,24900.0
2011-05-04 12:30:00,282.7,282.77,282.18,282.38,7600.0,282.7,282.77,282.18,282.38,7600.0
2011-05-04 13:00:00,282.38,282.65,282.31,282.5,6600.0,282.38,282.65,282.31,282.5,6600.0
2011-05-04 13:30:00,282.52,282.86,282.39,282.8,17400.0,282.52,282.86,282.39,282.8,17400.0
2011-05-04 14:00:00,282.79,283.0,282.45,282.75,15600.0,282.79,283.0,282.45,282.75,15600.0
2011-05-04 14:30:00,282.78,282.96,282.58,282.66,12300.0,282.78,282.96,282.58,282.66,12300.0
2011-05-04 15:00:00,282.59,282.83,282.43,282.82,17300.0,282.59,282.83,282.43,282.82,17300.0
2011-05-04 15:30:00,282.72,283.48,282.58,283.05,61200.0,282.72,283.48,282.58,283.05,61200.0
2011-05-05 09:30:00,282.0,283.0,281.04,282.91,20700.0,282.0,283.0,281.04,282.91,20700.0
2011-05-05 10:00:00,282.93,284.31,282.93,282.95,17500.0,282.93,284.31,282.93,282.95,17500.0
2011-05-05 10:30:00,282.81,283.64,282.64,283.47,7800.0,282.81,283.64,282.64,283.47,7800.0
2011-05-05 11:00:00,283.23,283.74,283.06,283.74,11100.0,283.23,283.74,283.06,283.74,11100.0
2011-05-05 11:30:00,283.92,286.42,283.91,286.41,42700.0,283.92,286.42,283.91,286.41,42700.0
2011-05-05 12:00:00,286.19,287.0,286.19,286.98,15800.0,286.19,287.0,286.19,286.98,15800.0
2011-05-05 12:30:00,286.83,286.86,285.89,286.03,13700.0,286.83,286.86,285.89,286.03,13700.0
2011-05-05 13:00:00,286.03,286.49,285.9,286.4,6800.0,286.03,286.49,285.9,286.4,6800.0
2011-05-05 13:30:00,286.41,286.57,285.8,286.34,9700.0,286.41,286.57,285.8,286.34,9700.0
2011-05-05 14:00:00,286.47,286.57,285.9,286.27,12600.0,286.47,286.57,285.9,286.27,12600.0
2011-05-05 14:30:00,286.28,286.48,285.84,286.0,28200.0,286.28,286.48,285.84,286.0,28200.0
2011-05-05 15:00:00,286.04,286.22,284.36,285.02,51300.0,286.04,286.22,284.36,285.02,51300.0
2011-05-05 15:30:00,284.94,285.92,284.89,285.28,46600.0,284.94,285.92,284.89,285.28,46600.0
2011-05-06 09:30:00,286.82,286.99,285.33,285.88,27100.0,286.82,286.99,285.33,285.88,27100.0
2011-05-06 10:00:00,285.92,285.95,284.11,284.54,21800.0,285.92,285.95,284.11,284.54,21800.0
2011-05-06 10:30:00,284.52,285.31,284.42,285.29,12600.0,284.52,285.31,284.42,285.29,12600.0
2011-05-06 11:00:00,285.3,286.04,285.2,285.77,13100.0,285.3,286.04,285.2,285.77,13100.0
2011-05-06 11:30:00,285.75,285.76,285.16,285.62,18800.0,285.75,285.76,285.16,285.62,18800.0
2011-05-06 12:00:00,285.77,285.77,284.96,285.0,14600.0,285.77,285.77,284.96,285.0,14600.0
2011-05-06 12:30:00,284.8,285.02,283.81,283.98,10700.0,284.8,285.02,283.81,283.98,10700.0
2011-05-06 13:00:00,283.95,284.02,283.62,283.94,18600.0,283.95,284.02,283.62,283.94,18600.0
2011-05-06 13:30:00,283.91,284.0,283.05,283.05,10900.0,283.91,284.0,283.05,283.05,10900.0
2011-05-06 14:00:00,283.0,283.35,282.67,282.67,15900.0,283.0,283.35,282.67,282.67,15900.0
2011-05-06 14:30:00,282.67,282.67,281.7,281.91,17000.0,282.67,282.67,281.7,281.91,17000.0
2011-05-06 15:00:00,281.99,282.55,281.13,281.28,27200.0,281.99,282.55,281.13,281.28,27200.0
2011-05-06 15:30:00,281.38,282.03,281.24,281.67,47000.0,281.38,282.03,281.24,281.67,47000.0
2011-05-09 09:30:00,281.17,283.53,281.17,282.86,21800.0,281.17,283.53,281.17,282.86,21800.0
2011-05-09 10:00:00,282.9,284.08,282.55,283.4,54100.0,282.9,284.08,282.55,283.4,54100.0
2011-05-09 10:30:00,283.14,283.68,282.94,283.35,9600.0,283.14,283.68,282.94,283.35,9600.0
2011-05-09 11:00:00,283.34,283.78,283.34,283.64,9600.0,283.34,283.78,283.34,283.64,9600.0
2011-05-09 11:30:00,283.59,284.18,283.21,284.09,14400.0,283.59,284.18,283.21,284.09,14400.0
2011-05-09 12:00:00,284.18,284.85,284.08,284.64,9000.0,284.18,284.85,284.08,284.64,9000.0
2011-05-09 12:30:00,284.58,285.0,284.38,284.49,10900.0,284.58,285.0,284.38,284.49,10900.0
2011-05-09 13:00:00,284.45,284.56,284.21,284.37,12100.0,284.45,284.56,284.21,284.37,12100.0
2011-05-09 13:30:00,284.29,284.83,284.22,284.75,5700.0,284.29,284.83,284.22,284.75,5700.0
2011-05-09 14:00:00,284.82,284.85,284.29,284.33,10900.0,284.82,284.85,284.29,284.33,10900.0
2011-05-09 14:30:00,284.36,285.35,284.36,285.35,14800.0,284.36,285.35,284.36,285.35,14800.0
2011-05-09 15:00:00,285.33,285.83,285.18,285.48,21400.0,285.33,285.83,285.18,285.48,21400.0
2011-05-09 15:30:00,285.48,285.55,284.5,284.67,46900.0,285.48,285.55,284.5,284.67,46900.0
2011-05-10 09:30:00,285.04,286.4,285.04,285.91,15500.0,285.04,286.4,285.04,285.91,15500.0
2011-05-10 10:00:00,285.63,286.64,285.58,286.15,13500.0,285.63,286.64,285.58,286.15,13500.0
2011-05-10 10:30:00,286.3,286.41,285.47,285.63,4700.0,286.3,286.41,285.47,285.63,4700.0
2011-05-10 11:00:00,285.64,286.0,285.34,285.47,15900.0,285.64,286.0,285.34,285.47,15900.0
2011-05-10 11:30:00,285.54,287.0,285.2,285.79,45000.0,285.54,287.0,285.2,285.79,45000.0
2011-05-10 12:00:00,285.87,286.89,285.79,285.92,33900.0,285.87,286.89,285.79,285.92,33900.0
2011-05-10 12:30:00,285.82,286.12,285.34,286.07,19200.0,285.82,286.12,285.34,286.07,19200.0
2011-05-10 13:00:00,286.13,286.57,285.91,286.51,8100.0,286.13,286.57,285.91,286.51,8100.0
2011-05-10 13:30:00,286.57,286.57,286.27,286.35,9300.0,286.57,286.57,286.27,286.35,9300.0
2011-05-10 14:00:00,286.35,286.35,285.99,286.12,13900.0,286.35,286.35,285.99,286.12,13900.0
2011-05-10 14:30:00,286.31,286.9,286.17,286.88,4600.0,286.31,286.9,286.17,286.88,4600.0
2011-05-10 15:00:00,286.83,287.0,286.53,286.89,16600.0,286.83,287.0,286.53,286.89,16600.0
2011-05-10 15:30:00,286.94,286.99,286.36,286.5,39000.0,286.94,286.99,286.36,286.5,39000.0
2011-05-11 09:30:00,288.42,288.42,286.01,286.43,16000.0,288.42,288.42,286.01,286.43,16000.0
2011-05-11 10:00:00,286.43,286.43,285.51,285.51,14200.0,286.43,286.43,285.51,285.51,14200.0
2011-05-11 10:30:00,285.68,285.8,279.35,282.95,84700.0,285.68,285.8,279.35,282.95,84700.0
2011-05-11 11:00:00,283.02,286.0,282.99,285.83,48700.0,283.02,286.0,282.99,285.83,48700.0
2011-05-11 11:30:00,285.85,287.68,285.85,286.53,48600.0,285.85,287.68,285.85,286.53,48600.0
2011-05-11 12:00:00,286.41,286.5,285.47,285.73,21100.0,286.41,286.5,285.47,285.73,21100.0
2011-05-11 12:30:00,285.66,286.12,285.56,286.11,18900.0,285.66,286.12,285.56,286.11,18900.0
2011-05-11 13:00:00,286.12,286.3,285.47,285.63,17600.0,286.12,286.3,285.47,285.63,17600.0
2011-05-11 13:30:00,285.63,285.72,285.45,285.69,13000.0,285.63,285.72,285.45,285.69,13000.0
2011-05-11 14:00:00,285.7,285.92,285.41,285.57,21500.0,285.7,285.92,285.41,285.57,21500.0
2011-05-11 14:30:00,285.58,285.97,285.46,285.63,38200.0,285.58,285.97,285.46,285.63,38200.0
2011-05-11 15:00:00,285.63,286.55,285.54,286.13,42100.0,285.63,286.55,285.54,286.13,42100.0
2011-05-11 15:30:00,286.12,286.52,286.0,286.35,52200.0,286.12,286.52,286.0,286.35,52200.0
2011-05-12 09:30:00,286.18,286.18,284.02,285.33,33500.0,286.18,286.18,284.02,285.33,33500.0
2011-05-12 10:00:00,285.36,286.39,285.03,286.12,53600.0,285.36,286.39,285.03,286.12,53600.0
2011-05-12 10:30:00,286.16,286.19,285.32,285.7,28800.0,286.16,286.19,285.32,285.7,28800.0
2011-05-12 11:00:00,285.79,286.07,284.38,285.69,41700.0,285.79,286.07,284.38,285.69,41700.0
2011-05-12 11:30:00,285.7,285.85,285.42,285.57,17400.0,285.7,285.85,285.42,285.57,17400.0
2011-05-12 12:00:00,285.62,285.99,285.6,285.9,12600.0,285.62,285.99,285.6,285.9,12600.0
2011-05-12 12:30:00,285.98,287.42,285.87,286.98,28200.0,285.98,287.42,285.87,286.98,28200.0
2011-05-12 13:00:00,286.73,288.0,286.73,287.88,23200.0,286.73,288.0,286.73,287.88,23200.0
2011-05-12 13:30:00,287.94,288.0,287.36,287.82,21200.0,287.94,288.0,287.36,287.82,21200.0
2011-05-12 14:00:00,287.87,288.41,287.8,288.12,14500.0,287.87,288.41,287.8,288.12,14500.0
2011-05-12 14:30:00,288.23,288.5,287.85,288.42,10900.0,288.23,288.5,287.85,288.42,10900.0
2011-05-12 15:00:00,288.22,288.49,288.02,288.39,16900.0,288.22,288.49,288.02,288.39,16900.0
2011-05-12 15:30:00,288.3,288.5,287.93,287.99,41800.0,288.3,288.5,287.93,287.99,41800.0
2011-05-13 09:30:00,287.89,288.5,286.5,286.98,19000.0,287.89,288.5,286.5,286.98,19000.0
2011-05-13 10:00:00,286.95,287.45,285.63,286.33,30600.0,286.95,287.45,285.63,286.33,30600.0
2011-05-13 10:30:00,286.07,287.18,286.04,286.04,13900.0,286.07,287.18,286.04,286.04,13900.0
2011-05-13 11:00:00,285.87,285.92,284.68,285.07,23000.0,285.87,285.92,284.68,285.07,23000.0
2011-05-13 11:30:00,285.1,286.43,285.1,285.63,17700.0,285.1,286.43,285.1,285.63,17700.0
2011-05-13 12:00:00,285.84,285.86,284.26,285.12,15600.0,285.84,285.86,284.26,285.12,15600.0
2011-05-13 12:30:00,285.06,285.42,284.94,285.29,6400.0,285.06,285.42,284.94,285.29,6400.0
2011-05-13 13:00:00,285.31,285.73,285.3,285.52,12000.0,285.31,285.73,285.3,285.52,12000.0
2011-05-13 13:30:00,285.54,285.85,285.44,285.85,5200.0,285.54,285.85,285.44,285.85,5200.0
2011-05-13 14:00:00,285.84,286.6,285.62,286.31,11400.0,285.84,286.6,285.62,286.31,11400.0
2011-05-13 14:30:00,286.48,286.48,286.09,286.31,8500.0,286.48,286.48,286.09,286.31,8500.0
2011-05-13 15:00:00,286.19,286.51,286.0,286.49,17800.0,286.19,286.51,286.0,286.49,17800.0
2011-05-13 15:30:00,286.54,286.74,286.1,286.46,42200.0,286.54,286.74,286.1,286.46,42200.0
2011-05-16 09:30:00,286.24,287.52,285.5,286.26,37200.0,286.24,287.52,285.5,286.26,37200.0
2011-05-16 10:00:00,286.49,287.43,286.3,286.43,17200.0,286.49,287.43,286.3,286.43,17200.0
2011-05-16 10:30:00,286.43,286.75,285.24,285.44,15500.0,286.43,286.75,285.24,285.44,15500.0
2011-05-16 11:00:00,285.56,286.12,285.55,286.02,7100.0,285.56,286.12,285.55,286.02,7100.0
2011-05-16 11:30:00,286.04,286.27,285.64,285.84,7900.0,286.04,286.27,285.64,285.84,7900.0
2011-05-16 12:00:00,285.89,285.89,285.28,285.55,10500.0,285.89,285.89,285.28,285.55,10500.0
2011-05-16 12:30:00,285.57,285.66,284.4,284.45,14400.0,285.57,285.66,284.4,284.45,14400.0
2011-05-16 13:00:00,284.42,284.47,283.83,284.22,19300.0,284.42,284.47,283.83,284.22,19300.0
2011-05-16 13:30:00,284.22,284.91,284.1,284.9,8500.0,284.22,284.91,284.1,284.9,8500.0
2011-05-16 14:00:00,284.89,284.91,284.36,284.36,6000.0,284.89,284.91,284.36,284.36,6000.0
2011-05-16 14:30:00,284.54,284.58,283.75,284.19,15800.0,284.54,284.58,283.75,284.19,15800.0
2011-05-16 15:00:00,284.12,284.66,283.87,283.93,17600.0,284.12,284.66,283.87,283.93,17600.0
2011-05-16 15:30:00,283.9,284.07,283.35,283.69,44900.0,283.9,284.07,283.35,283.69,44900.0
2011-05-17 09:30:00,282.88,283.09,281.13,281.13,19300.0,282.88,283.09,281.13,281.13,19300.0
2011-05-17 10:00:00,281.14,282.0,281.01,281.37,33700.0,281.14,282.0,281.01,281.37,33700.0
2011-05-17 10:30:00,281.44,281.57,280.11,280.35,17500.0,281.44,281.57,280.11,280.35,17500.0
2011-05-17 11:00:00,280.44,280.44,279.26,279.64,32300.0,280.44,280.44,279.26,279.64,32300.0
2011-05-17 11:30:00,279.89,280.44,279.43,280.19,14700.0,279.89,280.44,279.43,280.19,14700.0
2011-05-17 12:00:00,280.25,280.47,280.0,280.05,8000.0,280.25,280.47,280.0,280.05,8000.0
2011-05-17 12:30:00,280.01,280.5,280.0,280.38,12100.0,280.01,280.5,280.0,280.38,12100.0
2011-05-17 13:00:00,280.28,280.62,280.15,280.45,5000.0,280.28,280.62,280.15,280.45,5000.0
2011-05-17 13:30:00,280.45,280.46,280.08,280.11,5900.0,280.45,280.46,280.08,280.11,5900.0
2011-05-17 14:00:00,280.27,280.6,280.15,280.6,9000.0,280.27,280.6,280.15,280.6,9000.0
2011-05-17 14:30:00,280.43,281.66,280.2,281.56,15800.0,280.43,281.66,280.2,281.56,15800.0
2011-05-17 15:00:00,281.57,281.76,281.14,281.4,14100.0,281.57,281.76,281.14,281.4,14100.0
2011-05-17 15:30:00,281.38,281.57,281.06,281.48,41300.0,281.38,281.57,281.06,281.48,41300.0
2011-05-18 09:30:00,281.97,282.8,280.53,280.63,10000.0,281.97,282.8,280.53,280.63,10000.0
2011-05-18 10:00:00,280.42,281.83,280.42,281.66,28500.0,280.42,281.83,280.42,281.66,28500.0
2011-05-18 10:30:00,281.74,282.04,281.21,282.03,6100.0,281.74,282.04,281.21,282.03,6100.0
2011-05-18 11:00:00,282.07,282.21,281.69,281.98,9800.0,282.07,282.21,281.69,281.98,9800.0
2011-05-18 11:30:00,281.98,282.37,281.89,282.09,13100.0,281.98,282.37,281.89,282.09,13100.0
2011-05-18 12:00:00,282.08,282.21,281.91,282.07,8900.0,282.08,282.21,281.91,282.07,8900.0
2011-05-18 12:30:00,282.17,282.37,282.02,282.24,6800.0,282.17,282.37,282.02,282.24,6800.0
2011-05-18 13:00:00,282.2,282.69,282.06,282.07,18300.0,282.2,282.69,282.06,282.07,18300.0
2011-05-18 13:30:00,282.06,282.18,281.81,282.13,17000.0,282.06,282.18,281.81,282.13,17000.0
2011-05-18 14:00:00,282.08,283.36,282.01,283.2,18100.0,282.08,283.36,282.01,283.2,18100.0
2011-05-18 14:30:00,283.2,283.67,282.53,282.59,25300.0,283.2,283.67,282.53,282.59,25300.0
2011-05-18 15:00:00,282.53,283.06,282.51,282.93,24600.0,282.53,283.06,282.51,282.93,24600.0
2011-05-18 15:30:00,282.99,283.06,282.25,282.49,62900.0,282.99,283.06,282.25,282.49,62900.0
2011-05-19 09:30:00,276.92,279.0,276.22,276.74,113100.0,276.92,279.0,276.22,276.74,113100.0
2011-05-19 10:00:00,276.66,277.76,275.64,277.42,86500.0,276.66,277.76,275.64,277.42,86500.0
2011-05-19 10:30:00,277.42,277.65,276.22,276.22,27900.0,277.42,277.65,276.22,276.22,27900.0
2011-05-19 11:00:00,276.0,276.67,275.16,275.17,41200.0,276.0,276.67,275.16,275.17,41200.0
2011-05-19 11:30:00,275.27,276.12,275.18,276.07,24900.0,275.27,276.12,275.18,276.07,24900.0
2011-05-19 12:00:00,276.13,276.17,275.51,275.72,53700.0,276.13,276.17,275.51,275.72,53700.0
2011-05-19 12:30:00,275.72,277.49,275.72,277.17,25900.0,275.72,277.49,275.72,277.17,25900.0
2011-05-19 13:00:00,277.12,277.3,274.33,276.65,96300.0,277.12,277.3,274.33,276.65,96300.0
2011-05-19 13:30:00,276.68,277.06,276.53,276.79,25700.0,276.68,277.06,276.53,276.79,25700.0
2011-05-19 14:00:00,276.71,276.76,275.28,275.81,48000.0,276.71,276.76,275.28,275.81,48000.0
2011-05-19 14:30:00,275.82,276.32,275.73,275.89,43900.0,275.82,276.32,275.73,275.89,43900.0
2011-05-19 15:00:00,275.95,276.28,275.57,276.06,43300.0,275.95,276.28,275.57,276.06,43300.0
2011-05-19 15:30:00,276.06,277.34,276.01,277.15,104600.0,276.06,277.34,276.01,277.15,104600.0
2011-05-20 09:30:00,276.69,276.9,275.27,275.9,46700.0,276.69,276.9,275.27,275.9,46700.0
2011-05-20 10:00:00,275.9,276.43,274.56,275.6,42700.0,275.9,276.43,274.56,275.6,42700.0
2011-05-20 10:30:00,275.51,275.71,275.23,275.64,29700.0,275.51,275.71,275.23,275.64,29700.0
2011-05-20 11:00:00,275.64,276.05,275.5,276.05,14700.0,275.64,276.05,275.5,276.05,14700.0
2011-05-20 11:30:00,275.9,276.89,275.64,276.89,19600.0,275.9,276.89,275.64,276.89,19600.0
2011-05-20 12:00:00,276.72,277.71,276.72,277.41,20400.0,276.72,277.71,276.72,277.41,20400.0
2011-05-20 12:30:00,277.48,277.64,277.29,277.41,14300.0,277.48,277.64,277.29,277.41,14300.0
2011-05-20 13:00:00,277.36,277.94,277.33,277.8,18600.0,277.36,277.94,277.33,277.8,18600.0
2011-05-20 13:30:00,277.77,278.21,277.77,278.08,17700.0,277.77,278.21,277.77,278.08,17700.0
2011-05-20 14:00:00,278.08,278.2,277.46,277.6,31900.0,278.08,278.2,277.46,277.6,31900.0
2011-05-20 14:30:00,277.52,277.59,276.74,277.03,41300.0,277.52,277.59,276.74,277.03,41300.0
2011-05-20 15:00:00,277.01,277.24,276.9,276.96,30500.0,277.01,277.24,276.9,276.96,30500.0
2011-05-20 15:30:00,276.97,277.1,276.4,276.61,106500.0,276.97,277.1,276.4,276.61,106500.0
2011-05-23 09:30:00,276.29,276.29,273.18,275.32,40300.0,276.29,276.29,273.18,275.32,40300.0
2011-05-23 10:00:00,275.39,275.4,274.0,274.02,30800.0,275.39,275.4,274.0,274.02,30800.0
2011-05-23 10:30:00,274.16,275.07,274.07,274.89,23900.0,274.16,275.07,274.07,274.89,23900.0
2011-05-23 11:00:00,274.73,275.14,274.5,274.88,13100.0,274.73,275.14,274.5,274.88,13100.0
2011-05-23 11:30:00,274.96,275.04,274.06,274.06,20100.0,274.96,275.04,274.06,274.06,20100.0
2011-05-23 12:00:00,274.14,274.42,273.8,274.17,30700.0,274.14,274.42,273.8,274.17,30700.0
2011-05-23 12:30:00,274.38,275.3,274.38,275.13,20400.0,274.38,275.3,274.38,275.13,20400.0
2011-05-23 13:00:00,275.03,275.15,274.58,274.94,29700.0,275.03,275.15,274.58,274.94,29700.0
2011-05-23 13:30:00,274.82,275.5,274.8,275.08,12900.0,274.82,275.5,274.8,275.08,12900.0
2011-05-23 14:00:00,275.04,277.05,274.79,276.92,39300.0,275.04,277.05,274.79,276.92,39300.0
2011-05-23 14:30:00,276.89,277.61,276.61,276.89,35300.0,276.89,277.61,276.61,276.89,35300.0
2011-05-23 15:00:00,276.92,277.57,276.02,276.35,47200.0,276.92,277.57,276.02,276.35,47200.0
2011-05-23 15:30:00,276.26,277.18,275.67,277.18,117000.0,276.26,277.18,275.67,277.18,117000.0
2011-05-24 09:30:00,288.07,295.0,286.8,292.69,376900.0,288.07,295.0,286.8,292.69,376900.0
2011-05-24 10:00:00,292.26,293.97,289.14,289.56,111800.0,292.26,293.97,289.14,289.56,111800.0
2011-05-24 10:30:00,289.57,292.45,289.18,292.25,90200.0,289.57,292.45,289.18,292.25,90200.0
2011-05-24 11:00:00,292.48,294.91,291.78,294.75,82200.0,292.48,294.91,291.78,294.75,82200.0
2011-05-24 11:30:00,294.55,295.17,293.75,294.15,63200.0,294.55,295.17,293.75,294.15,63200.0
2011-05-24 12:00:00,294.11,294.14,292.51,292.67,39700.0,294.11,294.14,292.51,292.67,39700.0
2011-05-24 12:30:00,292.73,293.83,292.73,293.13,26200.0,292.73,293.83,292.73,293.13,26200.0
2011-05-24 13:00:00,293.28,293.28,291.96,292.23,15800.0,293.28,293.28,291.96,292.23,15800.0
2011-05-24 13:30:00,292.17,292.3,291.81,291.93,21100.0,292.17,292.3,291.81,291.93,21100.0
2011-05-24 14:00:00,291.93,294.29,291.65,294.07,41600.0,291.93,294.29,291.65,294.07,41600.0
2011-05-24 14:30:00,294.05,294.05,292.88,292.98,33700.0,294.05,294.05,292.88,292.98,33700.0
2011-05-24 15:00:00,292.98,294.66,292.93,294.14,49200.0,292.98,294.66,292.93,294.14,49200.0
2011-05-24 15:30:00,294.14,294.44,293.1,293.31,141000.0,294.14,294.44,293.1,293.31,141000.0
2011-05-25 09:30:00,294.44,296.0,293.0,293.99,90400.0,294.44,296.0,293.0,293.99,90400.0
2011-05-25 10:00:00,293.73,294.86,293.25,294.47,44700.0,293.73,294.86,293.25,294.47,44700.0
2011-05-25 10:30:00,294.28,295.09,293.97,294.75,32600.0,294.28,295.09,293.97,294.75,32600.0
2011-05-25 11:00:00,294.79,295.78,294.79,295.51,23600.0,294.79,295.78,294.79,295.51,23600.0
2011-05-25 11:30:00,295.46,295.99,294.76,295.79,21300.0,295.46,295.99,294.76,295.79,21300.0
2011-05-25 12:00:00,295.73,295.95,295.11,295.94,31200.0,295.73,295.95,295.11,295.94,31200.0
2011-05-25 12:30:00,295.93,296.65,295.64,296.21,40100.0,295.93,296.65,295.64,296.21,40100.0
2011-05-25 13:00:00,296.22,296.45,295.94,296.29,16600.0,296.22,296.45,295.94,296.29,16600.0
2011-05-25 13:30:00,296.27,296.65,295.94,296.14,47100.0,296.27,296.65,295.94,296.14,47100.0
2011-05-25 14:00:00,296.14,296.43,295.86,296.12,30200.0,296.14,296.43,295.86,296.12,30200.0
2011-05-25 14:30:00,296.08,296.5,295.81,296.49,49600.0,296.08,296.5,295.81,296.49,49600.0
2011-05-25 15:00:00,296.48,297.31,296.41,297.22,49800.0,296.48,297.31,296.41,297.22,49800.0
2011-05-25 15:30:00,297.22,298.0,296.95,297.98,81100.0,297.22,298.0,296.95,297.98,81100.0
2011-05-26 09:30:00,297.98,298.47,296.12,297.22,62000.0,297.98,298.47,296.12,297.22,62000.0
2011-05-26 10:00:00,297.24,297.58,296.82,297.0,44900.0,297.24,297.58,296.82,297.0,44900.0
2011-05-26 10:30:00,297.0,298.4,296.86,297.75,46600.0,297.0,298.4,296.86,297.75,46600.0
2011-05-26 11:00:00,297.68,297.68,296.78,297.0,32500.0,297.68,297.68,296.78,297.0,32500.0
2011-05-26 11:30:00,296.97,297.1,296.81,296.97,20700.0,296.97,297.1,296.81,296.97,20700.0
2011-05-26 12:00:00,296.97,297.0,296.76,296.9,16400.0,296.97,297.0,296.76,296.9,16400.0
2011-05-26 12:30:00,296.9,297.25,296.86,297.0,26900.0,296.9,297.25,296.86,297.0,26900.0
2011-05-26 13:00:00,297.0,297.1,296.95,296.99,32500.0,297.0,297.1,296.95,296.99,32500.0
2011-05-26 13:30:00,297.03,297.54,296.96,297.25,34600.0,297.03,297.54,296.96,297.25,34600.0
2011-05-26 14:00:00,297.32,297.41,297.07,297.18,41500.0,297.32,297.41,297.07,297.18,41500.0
2011-05-26 14:30:00,297.13,297.23,296.67,296.67,22900.0,297.13,297.23,296.67,296.67,22900.0
2011-05-26 15:00:00,296.67,296.9,296.22,296.43,33500.0,296.67,296.9,296.22,296.43,33500.0
2011-05-26 15:30:00,296.49,296.68,296.0,296.47,61700.0,296.49,296.68,296.0,296.47,61700.0
2011-05-27 09:30:00,295.27,297.81,295.27,297.16,26200.0,295.27,297.81,295.27,297.16,26200.0
2011-05-27 10:00:00,296.89,296.89,295.76,296.67,18900.0,296.89,296.89,295.76,296.67,18900.0
2011-05-27 10:30:00,296.62,296.87,296.5,296.81,9000.0,296.62,296.87,296.5,296.81,9000.0
2011-05-27 11:00:00,296.85,296.88,296.55,296.65,19800.0,296.85,296.88,296.55,296.65,19800.0
2011-05-27 11:30:00,296.62,296.62,295.98,296.19,13600.0,296.62,296.62,295.98,296.19,13600.0
2011-05-27 12:00:00,296.11,296.16,295.45,295.56,16100.0,296.11,296.16,295.45,295.56,16100.0
2011-05-27 12:30:00,295.51,295.69,294.84,295.19,20900.0,295.51,295.69,294.84,295.19,20900.0
2011-05-27 13:00:00,295.23,295.94,295.23,295.94,6700.0,295.23,295.94,295.23,295.94,6700.0
2011-05-27 13:30:00,295.81,295.91,295.16,295.18,16100.0,295.81,295.91,295.16,295.18,16100.0
2011-05-27 14:00:00,295.17,295.64,295.17,295.3,11000.0,295.17,295.64,295.17,295.3,11000.0
2011-05-27 14:30:00,295.3,295.55,294.96,295.1,18900.0,295.3,295.55,294.96,295.1,18900.0
2011-05-27 15:00:00,295.11,295.77,294.96,295.36,25200.0,295.11,295.77,294.96,295.36,25200.0
2011-05-27 15:30:00,295.26,296.79,295.16,296.71,67700.0,295.26,296.79,295.16,296.71,67700.0
2011-05-31 09:30:00,298.86,299.6,295.11,295.18,52200.0,298.86,299.6,295.11,295.18,52200.0
2011-05-31 10:00:00,295.18,295.18,293.12,294.14,34300.0,295.18,295.18,293.12,294.14,34300.0
2011-05-31 10:30:00,294.12,294.5,293.69,294.14,24600.0,294.12,294.5,293.69,294.14,24600.0
2011-05-31 11:00:00,294.02,294.39,293.83,294.39,14400.0,294.02,294.39,293.83,294.39,14400.0
2011-05-31 11:30:00,294.5,295.07,294.28,294.38,18700.0,294.5,295.07,294.28,294.38,18700.0
2011-05-31 12:00:00,294.24,294.51,294.15,294.5,16000.0,294.24,294.51,294.15,294.5,16000.0
2011-05-31 12:30:00,294.37,294.5,293.93,294.24,15200.0,294.37,294.5,293.93,294.24,15200.0
2011-05-31 13:00:00,294.24,294.28,293.87,294.01,6000.0,294.24,294.28,293.87,294.01,6000.0
2011-05-31 13:30:00,293.82,294.2,293.82,294.02,21500.0,293.82,294.2,293.82,294.02,21500.0
2011-05-31 14:00:00,294.02,294.19,293.73,293.96,30800.0,294.02,294.19,293.73,293.96,30800.0
2011-05-31 14:30:00,293.97,294.25,293.92,293.92,26100.0,293.97,294.25,293.92,293.92,26100.0
2011-05-31 15:00:00,293.9,294.24,293.84,294.02,29100.0,293.9,294.24,293.84,294.02,29100.0
2011-05-31 15:30:00,294.09,294.14,293.89,294.0,104500.0,294.09,294.14,293.89,294.0,104500.0
2011-06-01 09:30:00,294.0,295.18,293.65,293.88,38600.0,294.0,295.18,293.65,293.88,38600.0
2011-06-01 10:00:00,293.89,294.21,293.61,293.72,34600.0,293.89,294.21,293.61,293.72,34600.0
2011-06-01 10:30:00,293.75,294.05,293.49,294.05,18800.0,293.75,294.05,293.49,294.05,18800.0
2011-06-01 11:00:00,294.05,294.06,293.85,294.0,29300.0,294.05,294.06,293.85,294.0,29300.0
2011-06-01 11:30:00,294.0,294.02,293.66,293.96,16000.0,294.0,294.02,293.66,293.96,16000.0
2011-06-01 12:00:00,293.95,294.48,293.22,293.53,16900.0,293.95,294.48,293.22,293.53,16900.0
2011-06-01 12:30:00,293.66,294.06,293.66,293.84,14900.0,293.66,294.06,293.66,293.84,14900.0
2011-06-01 13:00:00,293.8,293.95,293.46,293.59,15700.0,293.8,293.95,293.46,293.59,15700.0
2011-06-01 13:30:00,293.51,294.0,293.36,293.97,20700.0,293.51,294.0,293.36,293.97,20700.0
2011-06-01 14:00:00,293.92,294.0,293.55,293.68,16200.0,293.92,294.0,293.55,293.68,16200.0
2011-06-01 14:30:00,293.64,293.83,293.37,293.82,16300.0,293.64,293.83,293.37,293.82,16300.0
2011-06-01 15:00:00,293.67,293.96,293.52,293.63,28500.0,293.67,293.96,293.52,293.63,28500.0
2011-06-01 15:30:00,293.79,293.83,293.03,293.03,52400.0,293.79,293.83,293.03,293.03,52400.0
2011-06-02 09:30:00,294.12,294.12,291.01,292.66,25400.0,294.12,294.12,291.01,292.66,25400.0
2011-06-02 10:00:00,292.6,293.41,291.57,292.0,27400.0,292.6,293.41,291.57,292.0,27400.0
2011-06-02 10:30:00,291.92,292.0,291.17,291.36,18100.0,291.92,292.0,291.17,291.36,18100.0
2011-06-02 11:00:00,291.36,291.65,291.0,291.0,15600.0,291.36,291.65,291.0,291.0,15600.0
2011-06-02 11:30:00,291.04,291.24,289.52,289.98,12500.0,291.04,291.24,289.52,289.98,12500.0
2011-06-02 12:00:00,290.0,290.2,289.59,289.69,11600.0,290.0,290.2,289.59,289.69,11600.0
2011-06-02 12:30:00,289.69,290.56,289.42,290.0,12100.0,289.69,290.56,289.42,290.0,12100.0
2011-06-02 13:00:00,290.03,290.26,289.91,290.13,9300.0,290.03,290.26,289.91,290.13,9300.0
2011-06-02 13:30:00,289.9,290.15,289.6,289.95,11700.0,289.9,290.15,289.6,289.95,11700.0
2011-06-02 14:00:00,289.91,290.27,289.54,289.63,18500.0,289.91,290.27,289.54,289.63,18500.0
2011-06-02 14:30:00,289.79,290.27,289.63,289.88,18300.0,289.79,290.27,289.63,289.88,18300.0
2011-06-02 15:00:00,289.87,290.18,289.54,289.59,32600.0,289.87,290.18,289.54,289.59,32600.0
2011-06-02 15:30:00,289.61,289.73,289.0,289.55,56400.0,289.61,289.73,289.0,289.55,56400.0
2011-06-03 09:30:00,287.3,290.5,286.48,287.0,36200.0,287.3,290.5,286.48,287.0,36200.0
2011-06-03 10:00:00,286.67,287.74,286.6,287.3,21900.0,286.67,287.74,286.6,287.3,21900.0
2011-06-03 10:30:00,287.3,288.12,287.18,287.68,13000.0,287.3,288.12,287.18,287.68,13000.0
2011-06-03 11:00:00,287.63,287.63,286.08,286.24,22900.0,287.63,287.63,286.08,286.24,22900.0
2011-06-03 11:30:00,286.23,286.76,285.46,286.76,25200.0,286.23,286.76,285.46,286.76,25200.0
2011-06-03 12:00:00,286.89,287.17,286.48,287.02,15600.0,286.89,287.17,286.48,287.02,15600.0
2011-06-03 12:30:00,287.03,287.17,286.16,286.37,45000.0,287.03,287.17,286.16,286.37,45000.0
2011-06-03 13:00:00,286.25,286.88,285.99,286.61,13900.0,286.25,286.88,285.99,286.61,13900.0
2011-06-03 13:30:00,286.6,286.94,286.12,286.28,12200.0,286.6,286.94,286.12,286.28,12200.0
2011-06-03 14:00:00,286.13,286.45,286.03,286.18,13900.0,286.13,286.45,286.03,286.18,13900.0
2011-06-03 14:30:00,286.13,286.56,285.98,286.04,15900.0,286.13,286.56,285.98,286.04,15900.0
2011-06-03 15:00:00,285.95,286.19,285.45,285.49,17200.0,285.95,286.19,285.45,285.49,17200.0
2011-06-03 15:30:00,285.48,285.92,284.83,285.36,58800.0,285.48,285.92,284.83,285.36,58800.0
2011-06-06 09:30:00,286.63,286.84,284.12,286.24,24300.0,286.63,286.84,284.12,286.24,24300.0
2011-06-06 10:00:00,286.1,286.1,284.65,284.76,28500.0,286.1,286.1,284.65,284.76,28500.0
2011-06-06 10:30:00,284.74,284.85,283.96,284.45,25900.0,284.74,284.85,283.96,284.45,25900.0
2011-06-06 11:00:00,284.24,285.6,283.94,285.51,25400.0,284.24,285.6,283.94,285.51,25400.0
2011-06-06 11:30:00,285.52,285.84,285.27,285.39,17000.0,285.52,285.84,285.27,285.39,17000.0
2011-06-06 12:00:00,285.27,286.16,284.99,286.15,13200.0,285.27,286.16,284.99,286.15,13200.0
2011-06-06 12:30:00,286.06,286.66,285.82,286.65,8300.0,286.06,286.66,285.82,286.65,8300.0
2011-06-06 13:00:00,286.65,286.88,286.26,286.72,14000.0,286.65,286.88,286.26,286.72,14000.0
2011-06-06 13:30:00,286.95,286.96,286.21,286.61,13700.0,286.95,286.96,286.21,286.61,13700.0
2011-06-06 14:00:00,286.66,287.12,286.66,286.89,17600.0,286.66,287.12,286.66,286.89,17600.0
2011-06-06 14:30:00,286.84,287.19,286.67,287.16,29000.0,286.84,287.19,286.67,287.16,29000.0
2011-06-06 15:00:00,287.22,287.22,285.89,285.96,29200.0,287.22,287.22,285.89,285.96,29200.0
2011-06-06 15:30:00,285.97,286.47,285.34,285.8,56300.0,285.97,286.47,285.34,285.8,56300.0
2011-06-07 09:30:00,285.0,288.31,285.0,287.79,64700.0,285.0,288.31,285.0,287.79,64700.0
2011-06-07 10:00:00,287.8,288.4,287.25,287.69,23700.0,287.8,288.4,287.25,287.69,23700.0
2011-06-07 10:30:00,287.69,289.39,287.61,289.15,27500.0,287.69,289.39,287.61,289.15,27500.0
2011-06-07 11:00:00,289.12,289.17,287.42,287.42,23400.0,289.12,289.17,287.42,287.42,23400.0
2011-06-07 11:30:00,287.36,287.43,286.19,286.4,24200.0,287.36,287.43,286.19,286.4,24200.0
2011-06-07 12:00:00,286.5,286.9,286.28,286.51,7800.0,286.5,286.9,286.28,286.51,7800.0
2011-06-07 12:30:00,286.62,287.01,286.24,286.69,12400.0,286.62,287.01,286.24,286.69,12400.0
2011-06-07 13:00:00,286.69,287.0,286.42,286.56,10400.0,286.69,287.0,286.42,286.56,10400.0
2011-06-07 13:30:00,286.6,287.15,286.6,287.14,10600.0,286.6,287.15,286.6,287.14,10600.0
2011-06-07 14:00:00,287.13,287.67,286.78,286.97,18500.0,287.13,287.67,286.78,286.97,18500.0
2011-06-07 14:30:00,286.98,286.99,285.64,285.89,19200.0,286.98,286.99,285.64,285.89,19200.0
2011-06-07 15:00:00,286.24,286.52,285.79,285.87,18700.0,286.24,286.52,285.79,285.87,18700.0
2011-06-07 15:30:00,285.87,285.87,284.12,284.5,61000.0,285.87,285.87,284.12,284.5,61000.0
2011-06-08 09:30:00,284.81,285.34,283.25,284.71,37700.0,284.81,285.34,283.25,284.71,37700.0
2011-06-08 10:00:00,284.59,287.02,284.59,286.87,48800.0,284.59,287.02,284.59,286.87,48800.0
2011-06-08 10:30:00,286.85,287.95,286.4,287.95,39700.0,286.85,287.95,286.4,287.95,39700.0
2011-06-08 11:00:00,287.88,288.46,286.9,287.23,29000.0,287.88,288.46,286.9,287.23,29000.0
2011-06-08 11:30:00,287.23,289.06,287.22,288.98,26300.0,287.23,289.06,287.22,288.98,26300.0
2011-06-08 12:00:00,288.98,289.42,288.37,289.21,41800.0,288.98,289.42,288.37,289.21,41800.0
2011-06-08 12:30:00,289.21,289.23,288.88,289.12,21300.0,289.21,289.23,288.88,289.12,21300.0
2011-06-08 13:00:00,289.17,289.23,288.85,289.23,22300.0,289.17,289.23,288.85,289.23,22300.0
2011-06-08 13:30:00,289.23,289.23,288.77,289.15,31300.0,289.23,289.23,288.77,289.15,31300.0
2011-06-08 14:00:00,289.15,289.36,288.8,288.95,34100.0,289.15,289.36,288.8,288.95,34100.0
2011-06-08 14:30:00,288.95,289.49,288.89,289.45,27300.0,288.95,289.49,288.89,289.45,27300.0
2011-06-08 15:00:00,289.35,289.45,288.32,288.63,43600.0,289.35,289.45,288.32,288.63,43600.0
2011-06-08 15:30:00,288.58,288.95,288.17,288.43,63700.0,288.58,288.95,288.17,288.43,63700.0
2011-06-09 09:30:00,288.37,289.49,286.99,289.22,33800.0,288.37,289.49,286.99,289.22,33800.0
2011-06-09 10:00:00,289.3,291.18,289.3,289.58,29300.0,289.3,291.18,289.3,289.58,29300.0
2011-06-09 10:30:00,289.69,291.65,289.69,291.08,21800.0,289.69,291.65,289.69,291.08,21800.0
2011-06-09 11:00:00,291.1,291.66,290.42,290.6,19400.0,291.1,291.66,290.42,290.6,19400.0
2011-06-09 11:30:00,290.66,291.34,290.63,291.18,11500.0,290.66,291.34,290.63,291.18,11500.0
2011-06-09 12:00:00,291.19,292.54,291.1,292.34,18300.0,291.19,292.54,291.1,292.34,18300.0
2011-06-09 12:30:00,292.34,292.34,290.85,290.95,12500.0,292.34,292.34,290.85,290.95,12500.0
2011-06-09 13:00:00,291.08,291.14,290.76,290.85,6400.0,291.08,291.14,290.76,290.85,6400.0
2011-06-09 13:30:00,290.85,291.09,290.53,290.59,10900.0,290.85,291.09,290.53,290.59,10900.0
2011-06-09 14:00:00,290.66,291.13,290.45,290.83,9600.0,290.66,291.13,290.45,290.83,9600.0
2011-06-09 14:30:00,290.82,291.83,290.8,291.62,12200.0,290.82,291.83,290.8,291.62,12200.0
2011-06-09 15:00:00,291.62,292.04,291.4,291.88,26900.0,291.62,292.04,291.4,291.88,26900.0
2011-06-09 15:30:00,291.89,292.13,291.4,291.82,61700.0,291.89,292.13,291.4,291.82,61700.0
2011-06-10 09:30:00,290.7,292.01,289.47,290.51,18600.0,290.7,292.01,289.47,290.51,18600.0
2011-06-10 10:00:00,291.05,291.06,289.61,291.01,23900.0,291.05,291.06,289.61,291.01,23900.0
2011-06-10 10:30:00,291.01,291.08,289.79,290.22,51500.0,291.01,291.08,289.79,290.22,51500.0
2011-06-10 11:00:00,290.18,290.33,288.71,289.78,22600.0,290.18,290.33,288.71,289.78,22600.0
2011-06-10 11:30:00,289.86,290.6,289.15,290.6,14300.0,289.86,290.6,289.15,290.6,14300.0
2011-06-10 12:00:00,290.6,290.85,290.12,290.15,13400.0,290.6,290.85,290.12,290.15,13400.0
2011-06-10 12:30:00,290.15,290.6,289.76,290.53,15100.0,290.15,290.6,289.76,290.53,15100.0
2011-06-10 13:00:00,290.53,291.4,290.37,291.01,20800.0,290.53,291.4,290.37,291.01,20800.0
2011-06-10 13:30:00,291.0,291.0,290.34,290.73,18800.0,291.0,291.0,290.34,290.73,18800.0
2011-06-10 14:00:00,290.74,291.63,290.74,291.19,27700.0,290.74,291.63,290.74,291.19,27700.0
2011-06-10 14:30:00,291.38,292.23,291.12,292.15,17300.0,291.38,292.23,291.12,292.15,17300.0
2011-06-10 15:00:00,292.1,292.15,291.29,291.53,29300.0,292.1,292.15,291.29,291.53,29300.0
2011-06-10 15:30:00,291.66,291.8,289.65,290.65,94900.0,291.66,291.8,289.65,290.65,94900.0
2011-06-13 09:30:00,291.3,291.3,289.84,290.08,39200.0,291.3,291.3,289.84,290.08,39200.0
2011-06-13 10:00:00,290.17,290.51,289.64,290.21,27700.0,290.17,290.51,289.64,290.21,27700.0
2011-06-13 10:30:00,290.32,290.32,288.34,288.56,12200.0,290.32,290.32,288.34,288.56,12200.0
2011-06-13 11:00:00,288.75,289.65,288.24,289.56,17700.0,288.75,289.65,288.24,289.56,17700.0
2011-06-13 11:30:00,289.56,289.82,288.93,289.48,22500.0,289.56,289.82,288.93,289.48,22500.0
2011-06-13 12:00:00,289.4,289.97,289.19,289.65,14200.0,289.4,289.97,289.19,289.65,14200.0
2011-06-13 12:30:00,289.67,290.38,289.67,290.21,13800.0,289.67,290.38,289.67,290.21,13800.0
2011-06-13 13:00:00,290.06,290.26,288.74,289.77,19000.0,290.06,290.26,288.74,289.77,19000.0
2011-06-13 13:30:00,289.78,290.36,289.42,290.32,20200.0,289.78,290.36,289.42,290.32,20200.0
2011-06-13 14:00:00,290.32,290.32,289.42,289.65,16900.0,290.32,290.32,289.42,289.65,16900.0
2011-06-13 14:30:00,289.57,289.84,288.79,288.97,23400.0,289.57,289.84,288.79,288.97,23400.0
2011-06-13 15:00:00,288.95,289.65,288.6,289.47,22400.0,288.95,289.65,288.6,289.47,22400.0
2011-06-13 15:30:00,289.28,289.37,288.67,289.01,50000.0,289.28,289.37,288.67,289.01,50000.0
2011-06-14 09:30:00,290.23,290.59,289.25,290.07,21400.0,290.23,290.59,289.25,290.07,21400.0
2011-06-14 10:00:00,290.18,290.24,289.16,289.96,23900.0,290.18,290.24,289.16,289.96,23900.0
2011-06-14 10:30:00,289.9,290.2,289.59,290.06,16700.0,289.9,290.2,289.59,290.06,16700.0
2011-06-14 11:00:00,290.07,290.15,289.89,290.0,30000.0,290.07,290.15,289.89,290.0,30000.0
2011-06-14 11:30:00,290.0,290.06,289.81,289.91,16000.0,290.0,290.06,289.81,289.91,16000.0
2011-06-14 12:00:00,289.9,290.05,289.86,290.0,16500.0,289.9,290.05,289.86,290.0,16500.0
2011-06-14 12:30:00,290.0,290.1,289.87,289.89,21800.0,290.0,290.1,289.87,289.89,21800.0
2011-06-14 13:00:00,289.9,290.06,289.88,289.92,23000.0,289.9,290.06,289.88,289.92,23000.0
2011-06-14 13:30:00,289.9,289.97,289.55,289.88,23600.0,289.9,289.97,289.55,289.88,23600.0
2011-06-14 14:00:00,289.9,290.0,289.82,289.91,16900.0,289.9,290.0,289.82,289.91,16900.0
2011-06-14 14:30:00,289.89,290.05,289.8,289.86,26100.0,289.89,290.05,289.8,289.86,26100.0
2011-06-14 15:00:00,289.86,290.05,289.7,289.96,24100.0,289.86,290.05,289.7,289.96,24100.0
2011-06-14 15:30:00,289.93,290.03,289.61,289.95,45600.0,289.93,290.03,289.61,289.95,45600.0
2011-06-15 09:30:00,289.07,290.17,288.45,289.95,30000.0,289.07,290.17,288.45,289.95,30000.0
2011-06-15 10:00:00,289.91,290.52,289.89,290.32,34200.0,289.91,290.52,289.89,290.32,34200.0
2011-06-15 10:30:00,290.32,290.42,289.9,290.28,24400.0,290.32,290.42,289.9,290.28,24400.0
2011-06-15 11:00:00,290.19,290.35,290.01,290.07,19800.0,290.19,290.35,290.01,290.07,19800.0
2011-06-15 11:30:00,290.16,290.2,289.21,289.65,28700.0,290.16,290.2,289.21,289.65,28700.0
2011-06-15 12:00:00,289.77,290.16,288.46,289.14,13900.0,289.77,290.16,288.46,289.14,13900.0
2011-06-15 12:30:00,289.24,290.0,289.24,289.86,11100.0,289.24,290.0,289.24,289.86,11100.0
2011-06-15 13:00:00,289.97,290.0,289.39,289.93,13700.0,289.97,290.0,289.39,289.93,13700.0
2011-06-15 13:30:00,289.86,289.9,289.35,289.75,20700.0,289.86,289.9,289.35,289.75,20700.0
2011-06-15 14:00:00,289.75,290.21,289.17,289.49,33300.0,289.75,290.21,289.17,289.49,33300.0
2011-06-15 14:30:00,289.45,290.21,289.45,289.67,33600.0,289.45,290.21,289.45,289.67,33600.0
2011-06-15 15:00:00,289.75,290.07,289.43,289.95,32000.0,289.75,290.07,289.43,289.95,32000.0
2011-06-15 15:30:00,289.96,290.11,289.34,289.41,47100.0,289.96,290.11,289.34,289.41,47100.0
2011-06-16 09:30:00,288.82,290.15,286.23,286.54,47000.0,288.82,290.15,286.23,286.54,47000.0
2011-06-16 10:00:00,286.53,287.17,285.21,286.74,51500.0,286.53,287.17,285.21,286.74,51500.0
2011-06-16 10:30:00,286.75,288.15,286.6,287.73,25600.0,286.75,288.15,286.6,287.73,25600.0
2011-06-16 11:00:00,287.77,288.64,287.33,288.24,31900.0,287.77,288.64,287.33,288.24,31900.0
2011-06-16 11:30:00,288.11,289.25,288.04,289.1,14600.0,288.11,289.25,288.04,289.1,14600.0
2011-06-16 12:00:00,289.19,289.74,288.31,288.92,24200.0,289.19,289.74,288.31,288.92,24200.0
2011-06-16 12:30:00,288.93,289.92,288.93,289.51,29800.0,288.93,289.92,288.93,289.51,29800.0
2011-06-16 13:00:00,289.52,289.75,289.12,289.44,19400.0,289.52,289.75,289.12,289.44,19400.0
2011-06-16 13:30:00,289.44,289.6,288.8,288.8,21100.0,289.44,289.6,288.8,288.8,21100.0
2011-06-16 14:00:00,288.86,289.5,288.75,289.03,20400.0,288.86,289.5,288.75,289.03,20400.0
2011-06-16 14:30:00,289.02,289.1,287.9,288.5,26600.0,289.02,289.1,287.9,288.5,26600.0
2011-06-16 15:00:00,288.68,289.54,288.51,288.93,39700.0,288.68,289.54,288.51,288.93,39700.0
2011-06-16 15:30:00,288.99,290.12,288.93,289.68,66000.0,288.99,290.12,288.93,289.68,66000.0
2011-06-17 09:30:00,291.0,293.05,290.36,292.33,51700.0,291.0,293.05,290.36,292.33,51700.0
2011-06-17 10:00:00,292.44,292.44,291.1,291.59,35900.0,292.44,292.44,291.1,291.59,35900.0
2011-06-17 10:30:00,291.61,292.36,291.61,291.88,42800.0,291.61,292.36,291.61,291.88,42800.0
2011-06-17 11:00:00,291.85,292.43,291.82,292.3,29600.0,291.85,292.43,291.82,292.3,29600.0
2011-06-17 11:30:00,292.35,292.4,291.84,291.84,53500.0,292.35,292.4,291.84,291.84,53500.0
2011-06-17 12:00:00,292.03,292.49,291.82,292.02,31000.0,292.03,292.49,291.82,292.02,31000.0
2011-06-17 12:30:00,292.19,292.43,291.89,292.01,31600.0,292.19,292.43,291.89,292.01,31600.0
2011-06-17 13:00:00,292.0,292.2,291.81,292.12,19400.0,292.0,292.2,291.81,292.12,19400.0
2011-06-17 13:30:00,292.12,292.45,291.99,292.14,32400.0,292.12,292.45,291.99,292.14,32400.0
2011-06-17 14:00:00,292.2,292.44,292.01,292.35,37900.0,292.2,292.44,292.01,292.35,37900.0
2011-06-17 14:30:00,292.35,292.55,291.97,292.28,41300.0,292.35,292.55,291.97,292.28,41300.0
2011-06-17 15:00:00,292.35,292.43,291.43,292.1,34900.0,292.35,292.43,291.43,292.1,34900.0
2011-06-17 15:30:00,292.09,292.47,291.39,291.7,163900.0,292.09,292.47,291.39,291.7,163900.0
2011-06-20 09:30:00,291.31,292.45,290.03,292.05,47800.0,291.31,292.45,290.03,292.05,47800.0
2011-06-20 10:00:00,292.07,292.92,291.87,292.39,50500.0,292.07,292.92,291.87,292.39,50500.0
2011-06-20 10:30:00,292.4,292.8,292.06,292.33,39800.0,292.4,292.8,292.06,292.33,39800.0
2011-06-20 11:00:00,292.36,292.99,291.97,292.72,35500.0,292.36,292.99,291.97,292.72,35500.0
2011-06-20 11:30:00,292.86,293.15,292.03,292.69,57000.0,292.86,293.15,292.03,292.69,57000.0
2011-06-20 12:00:00,292.8,292.9,292.57,292.8,25500.0,292.8,292.9,292.57,292.8,25500.0
2011-06-20 12:30:00,292.79,292.85,292.6,292.76,13000.0,292.79,292.85,292.6,292.76,13000.0
2011-06-20 13:00:00,292.79,292.96,292.31,292.52,23200.0,292.79,292.96,292.31,292.52,23200.0
2011-06-20 13:30:00,292.59,292.65,292.04,292.11,9400.0,292.59,292.65,292.04,292.11,9400.0
2011-06-20 14:00:00,292.22,292.57,292.16,292.19,19700.0,292.22,292.57,292.16,292.19,19700.0
2011-06-20 14:30:00,292.21,292.58,291.58,291.97,39300.0,292.21,292.58,291.58,291.97,39300.0
2011-06-20 15:00:00,291.97,292.53,291.97,292.18,40900.0,291.97,292.53,291.97,292.18,40900.0
2011-06-20 15:30:00,292.21,292.4,291.92,292.06,81500.0,292.21,292.4,291.92,292.06,81500.0
2011-06-21 09:30:00,292.4,292.83,291.43,292.37,24300.0,292.4,292.83,291.43,292.37,24300.0
2011-06-21 10:00:00,292.41,292.64,291.98,292.48,42400.0,292.41,292.64,291.98,292.48,42400.0
2011-06-21 10:30:00,292.38,292.58,291.83,292.24,44300.0,292.38,292.58,291.83,292.24,44300.0
2011-06-21 11:00:00,292.35,292.42,292.08,292.31,24500.0,292.35,292.42,292.08,292.31,24500.0
2011-06-21 11:30:00,292.4,292.46,292.05,292.3,26600.0,292.4,292.46,292.05,292.3,26600.0
2011-06-21 12:00:00,292.3,292.37,292.05,292.33,18600.0,292.3,292.37,292.05,292.33,18600.0
2011-06-21 12:30:00,292.31,292.38,292.12,292.3,30200.0,292.31,292.38,292.12,292.3,30200.0
2011-06-21 13:00:00,292.3,292.32,291.92,292.14,20700.0,292.3,292.32,291.92,292.14,20700.0
2011-06-21 13:30:00,292.14,292.33,292.03,292.17,17800.0,292.14,292.33,292.03,292.17,17800.0
2011-06-21 14:00:00,292.23,292.56,292.17,292.49,27600.0,292.23,292.56,292.17,292.49,27600.0
2011-06-21 14:30:00,292.5,292.69,292.4,292.52,38500.0,292.5,292.69,292.4,292.52,38500.0
2011-06-21 15:00:00,292.45,292.65,292.35,292.44,35600.0,292.45,292.65,292.35,292.44,35600.0
2011-06-21 15:30:00,292.44,292.91,292.26,292.44,73900.0,292.44,292.91,292.26,292.44,73900.0
2011-06-22 09:30:00,292.17,293.78,292.17,293.48,33800.0,292.17,293.78,292.17,293.48,33800.0
2011-06-22 10:00:00,293.4,293.99,293.06,293.89,40800.0,293.4,293.99,293.06,293.89,40800.0
2011-06-22 10:30:00,294.0,294.0,293.6,293.78,32000.0,294.0,294.0,293.6,293.78,32000.0
2011-06-22 11:00:00,293.79,294.05,293.74,293.9,25900.0,293.79,294.05,293.74,293.9,25900.0
2011-06-22 11:30:00,293.92,294.07,293.52,293.95,19500.0,293.92,294.07,293.52,293.95,19500.0
2011-06-22 12:00:00,293.96,293.96,293.37,293.84,17600.0,293.96,293.96,293.37,293.84,17600.0
2011-06-22 12:30:00,293.84,294.01,293.46,293.81,15600.0,293.84,294.01,293.46,293.81,15600.0
2011-06-22 13:00:00,293.74,293.98,293.67,293.93,20400.0,293.74,293.98,293.67,293.93,20400.0
2011-06-22 13:30:00,293.93,294.08,293.8,293.88,28600.0,293.93,294.08,293.8,293.88,28600.0
2011-06-22 14:00:00,293.87,294.03,293.52,293.87,32600.0,293.87,294.03,293.52,293.87,32600.0
2011-06-22 14:30:00,293.86,293.95,293.39,293.41,26000.0,293.86,293.95,293.39,293.41,26000.0
2011-06-22 15:00:00,293.31,293.68,293.11,293.45,26600.0,293.31,293.68,293.11,293.45,26600.0
2011-06-22 15:30:00,293.55,293.57,292.71,292.98,52400.0,293.55,293.57,292.71,292.98,52400.0
2011-06-23 09:30:00,290.72,294.27,290.72,292.5,37900.0,290.72,294.27,290.72,292.5,37900.0
2011-06-23 10:00:00,292.5,293.9,292.27,293.06,29500.0,292.5,293.9,292.27,293.06,29500.0
2011-06-23 10:30:00,292.96,293.41,292.32,293.24,19900.0,292.96,293.41,292.32,293.24,19900.0
2011-06-23 11:00:00,293.37,293.94,293.25,293.8,17100.0,293.37,293.94,293.25,293.8,17100.0
2011-06-23 11:30:00,293.78,293.81,293.41,293.74,29200.0,293.78,293.81,293.41,293.74,29200.0
2011-06-23 12:00:00,293.64,293.81,293.24,293.43,27100.0,293.64,293.81,293.24,293.43,27100.0
2011-06-23 12:30:00,293.38,293.64,293.36,293.44,35500.0,293.38,293.64,293.36,293.44,35500.0
2011-06-23 13:00:00,293.44,293.63,293.08,293.15,23900.0,293.44,293.63,293.08,293.15,23900.0
2011-06-23 13:30:00,293.22,293.38,292.89,292.94,27400.0,293.22,293.38,292.89,292.94,27400.0
2011-06-23 14:00:00,292.96,293.0,292.54,292.69,22600.0,292.96,293.0,292.54,292.69,22600.0
2011-06-23 14:30:00,292.64,293.68,292.16,293.6,23900.0,292.64,293.68,292.16,293.6,23900.0
2011-06-23 15:00:00,293.54,293.73,292.85,293.14,47700.0,293.54,293.73,292.85,293.14,47700.0
2011-06-23 15:30:00,293.09,293.23,292.58,292.63,102700.0,293.09,293.23,292.58,292.63,102700.0
2011-06-24 09:30:00,292.55,293.7,291.93,291.93,16000.0,292.55,293.7,291.93,291.93,16000.0
2011-06-24 10:00:00,291.95,292.38,290.33,290.48,23400.0,291.95,292.38,290.33,290.48,23400.0
2011-06-24 10:30:00,290.6,292.49,290.44,292.22,16600.0,290.6,292.49,290.44,292.22,16600.0
2011-06-24 11:00:00,292.45,292.99,292.1,292.54,16100.0,292.45,292.99,292.1,292.54,16100.0
2011-06-24 11:30:00,292.71,292.86,292.16,292.38,21200.0,292.71,292.86,292.16,292.38,21200.0
2011-06-24 12:00:00,292.5,292.54,291.93,292.29,13900.0,292.5,292.54,291.93,292.29,13900.0
2011-06-24 12:30:00,292.4,292.52,291.76,292.07,13700.0,292.4,292.52,291.76,292.07,13700.0
2011-06-24 13:00:00,292.13,292.17,291.79,292.13,18000.0,292.13,292.17,291.79,292.13,18000.0
2011-06-24 13:30:00,292.02,292.2,291.81,291.96,15300.0,292.02,292.2,291.81,291.96,15300.0
2011-06-24 14:00:00,292.0,292.08,291.62,291.86,27500.0,292.0,292.08,291.62,291.86,27500.0
2011-06-24 14:30:00,291.85,292.11,291.58,292.03,25700.0,291.85,292.11,291.58,292.03,25700.0
2011-06-24 15:00:00,291.96,292.16,291.82,291.82,32000.0,291.96,292.16,291.82,291.82,32000.0
2011-06-24 15:30:00,291.87,292.11,291.22,291.43,41600.0,291.87,292.11,291.22,291.43,41600.0
2011-06-27 09:30:00,290.99,292.55,290.0,292.25,22100.0,290.99,292.55,290.0,292.25,22100.0
2011-06-27 10:00:00,292.18,293.88,292.0,293.72,15600.0,292.18,293.88,292.0,293.72,15600.0
2011-06-27 10:30:00,293.97,293.97,292.62,292.62,12000.0,293.97,293.97,292.62,292.62,12000.0
2011-06-27 11:00:00,292.88,293.34,292.61,292.78,12500.0,292.88,293.34,292.61,292.78,12500.0
2011-06-27 11:30:00,292.72,293.25,292.64,293.05,27100.0,292.72,293.25,292.64,293.05,27100.0
2011-06-27 12:00:00,293.2,293.62,292.57,293.01,13400.0,293.2,293.62,292.57,293.01,13400.0
2011-06-27 12:30:00,292.9,292.98,292.65,292.82,8200.0,292.9,292.98,292.65,292.82,8200.0
2011-06-27 13:00:00,292.76,293.05,292.32,292.37,9500.0,292.76,293.05,292.32,292.37,9500.0
2011-06-27 13:30:00,292.55,293.05,292.55,292.6,13100.0,292.55,293.05,292.55,292.6,13100.0
2011-06-27 14:00:00,292.69,293.53,292.69,293.28,21900.0,292.69,293.53,292.69,293.28,21900.0
2011-06-27 14:30:00,293.32,293.45,293.17,293.17,25000.0,293.32,293.45,293.17,293.17,25000.0
2011-06-27 15:00:00,293.17,293.43,293.1,293.17,17200.0,293.17,293.43,293.1,293.17,17200.0
2011-06-27 15:30:00,293.19,293.31,292.65,292.78,39100.0,293.19,293.31,292.65,292.78,39100.0
2011-06-28 09:30:00,293.5,293.52,292.83,293.28,51600.0,293.5,293.52,292.83,293.28,51600.0
2011-06-28 10:00:00,293.2,293.31,293.07,293.28,33300.0,293.2,293.31,293.07,293.28,33300.0
2011-06-28 10:30:00,293.38,293.52,292.58,292.82,69300.0,293.38,293.52,292.58,292.82,69300.0
2011-06-28 11:00:00,292.92,293.52,292.73,293.25,17600.0,292.92,293.52,292.73,293.25,17600.0
2011-06-28 11:30:00,293.19,293.41,293.11,293.13,23800.0,293.19,293.41,293.11,293.13,23800.0
2011-06-28 12:00:00,293.13,293.26,292.85,293.02,14800.0,293.13,293.26,292.85,293.02,14800.0
2011-06-28 12:30:00,293.0,293.22,292.93,293.07,12900.0,293.0,293.22,292.93,293.07,12900.0
2011-06-28 13:00:00,293.08,293.38,293.08,293.36,10300.0,293.08,293.38,293.08,293.36,10300.0
2011-06-28 13:30:00,293.36,293.36,292.9,293.14,29500.0,293.36,293.36,292.9,293.14,29500.0
2011-06-28 14:00:00,293.0,293.12,292.64,292.97,12300.0,293.0,293.12,292.64,292.97,12300.0
2011-06-28 14:30:00,293.02,293.08,292.7,292.87,17000.0,293.02,293.08,292.7,292.87,17000.0
2011-06-28 15:00:00,292.86,293.06,292.81,292.93,39100.0,292.86,293.06,292.81,292.93,39100.0
2011-06-28 15:30:00,292.93,293.12,292.67,292.68,89400.0,292.93,293.12,292.67,292.68,89400.0
2011-06-29 09:30:00,293.42,293.54,292.25,292.47,18200.0,293.42,293.54,292.25,292.47,18200.0
2011-06-29 10:00:00,292.58,293.15,292.15,292.49,19400.0,292.58,293.15,292.15,292.49,19400.0
2011-06-29 10:30:00,292.66,292.86,292.17,292.79,21000.0,292.66,292.86,292.17,292.79,21000.0
2011-06-29 11:00:00,292.52,292.86,291.99,292.17,23500.0,292.52,292.86,291.99,292.17,23500.0
2011-06-29 11:30:00,292.29,292.57,292.15,292.33,16700.0,292.29,292.57,292.15,292.33,16700.0
2011-06-29 12:00:00,292.33,292.49,291.95,292.23,20200.0,292.33,292.49,291.95,292.23,20200.0
2011-06-29 12:30:00,292.23,292.37,291.72,291.89,32200.0,292.23,292.37,291.72,291.89,32200.0
2011-06-29 13:00:00,291.78,292.35,291.77,292.29,25600.0,291.78,292.35,291.77,292.29,25600.0
2011-06-29 13:30:00,292.3,292.41,292.06,292.16,24400.0,292.3,292.41,292.06,292.16,24400.0
2011-06-29 14:00:00,292.19,292.25,291.14,291.44,17100.0,292.19,292.25,291.14,291.44,17100.0
2011-06-29 14:30:00,291.5,291.72,290.62,291.7,21000.0,291.5,291.72,290.62,291.7,21000.0
2011-06-29 15:00:00,291.74,291.94,291.18,291.55,20200.0,291.74,291.94,291.18,291.55,20200.0
2011-06-29 15:30:00,291.57,291.88,291.14,291.43,53600.0,291.57,291.88,291.14,291.43,53600.0
2011-06-30 09:30:00,292.55,293.53,291.87,292.6,23600.0,292.55,293.53,291.87,292.6,23600.0
2011-06-30 10:00:00,292.77,293.21,292.59,292.96,14900.0,292.77,293.21,292.59,292.96,14900.0
2011-06-30 10:30:00,292.87,293.37,292.85,293.37,15000.0,292.87,293.37,292.85,293.37,15000.0
2011-06-30 11:00:00,293.4,293.9,293.39,293.89,20300.0,293.4,293.9,293.39,293.89,20300.0
2011-06-30 11:30:00,293.9,294.64,293.9,294.58,43300.0,293.9,294.64,293.9,294.58,43300.0
2011-06-30 12:00:00,294.58,294.75,294.44,294.61,17500.0,294.58,294.75,294.44,294.61,17500.0
2011-06-30 12:30:00,294.63,294.75,294.46,294.73,11300.0,294.63,294.75,294.46,294.73,11300.0
2011-06-30 13:00:00,294.73,294.9,294.72,294.81,12900.0,294.73,294.9,294.72,294.81,12900.0
2011-06-30 13:30:00,294.88,295.8,294.86,295.8,27600.0,294.88,295.8,294.86,295.8,27600.0
2011-06-30 14:00:00,295.8,296.1,295.7,296.02,14800.0,295.8,296.1,295.7,296.02,14800.0
2011-06-30 14:30:00,296.02,296.2,295.46,296.02,19400.0,296.02,296.2,295.46,296.02,19400.0
2011-06-30 15:00:00,296.05,296.05,295.41,295.57,24100.0,296.05,296.05,295.41,295.57,24100.0
2011-06-30 15:30:00,295.48,295.87,294.84,294.96,97300.0,295.48,295.87,294.84,294.96,97300.0
2011-07-01 09:30:00,295.38,295.9,294.86,295.45,7900.0,295.38,295.9,294.86,295.45,7900.0
2011-07-01 10:00:00,295.48,297.87,295.48,297.3,43300.0,295.48,297.87,295.48,297.3,43300.0
2011-07-01 10:30:00,297.3,297.3,295.62,296.02,22800.0,297.3,297.3,295.62,296.02,22800.0
2011-07-01 11:00:00,296.17,296.86,296.03,296.2,12100.0,296.17,296.86,296.03,296.2,12100.0
2011-07-01 11:30:00,296.2,296.59,295.83,296.42,19600.0,296.2,296.59,295.83,296.42,19600.0
2011-07-01 12:00:00,296.3,296.8,296.2,296.76,12300.0,296.3,296.8,296.2,296.76,12300.0
2011-07-01 12:30:00,296.46,296.57,296.18,296.49,7500.0,296.46,296.57,296.18,296.49,7500.0
2011-07-01 13:00:00,296.47,296.96,296.47,296.88,8200.0,296.47,296.96,296.47,296.88,8200.0
2011-07-01 13:30:00,296.89,297.0,296.75,296.96,12000.0,296.89,297.0,296.75,296.96,12000.0
2011-07-01 14:00:00,296.95,297.24,296.8,297.07,15500.0,296.95,297.24,296.8,297.07,15500.0
2011-07-01 14:30:00,297.08,297.69,297.05,297.6,11200.0,297.08,297.69,297.05,297.6,11200.0
2011-07-01 15:00:00,297.68,297.94,297.5,297.56,16300.0,297.68,297.94,297.5,297.56,16300.0
2011-07-01 15:30:00,297.6,298.19,297.44,297.48,47500.0,297.6,298.19,297.44,297.48,47500.0
2011-07-05 09:30:00,296.14,297.32,296.14,296.48,26900.0,296.14,297.32,296.14,296.48,26900.0
2011-07-05 10:00:00,296.41,296.53,294.51,295.51,25600.0,296.41,296.53,294.51,295.51,25600.0
2011-07-05 10:30:00,295.54,295.83,295.09,295.8,17500.0,295.54,295.83,295.09,295.8,17500.0
2011-07-05 11:00:00,295.76,296.49,295.09,296.31,13500.0,295.76,296.49,295.09,296.31,13500.0
2011-07-05 11:30:00,296.3,297.2,296.15,297.13,13100.0,296.3,297.2,296.15,297.13,13100.0
2011-07-05 12:00:00,297.26,297.64,296.9,297.56,15900.0,297.26,297.64,296.9,297.56,15900.0
2011-07-05 12:30:00,297.55,297.57,297.12,297.24,15300.0,297.55,297.57,297.12,297.24,15300.0
2011-07-05 13:00:00,297.28,297.54,296.67,297.43,15500.0,297.28,297.54,296.67,297.43,15500.0
2011-07-05 13:30:00,297.39,298.53,297.32,298.24,14200.0,297.39,298.53,297.32,298.24,14200.0
2011-07-05 14:00:00,298.2,298.34,297.22,297.53,16800.0,298.2,298.34,297.22,297.53,16800.0
2011-07-05 14:30:00,297.29,297.91,297.07,297.61,13400.0,297.29,297.91,297.07,297.61,13400.0
2011-07-05 15:00:00,297.67,298.13,297.21,298.11,25800.0,297.67,298.13,297.21,298.11,25800.0
2011-07-05 15:30:00,298.29,298.29,296.97,297.26,50500.0,298.29,298.29,296.97,297.26,50500.0
2011-07-06 09:30:00,295.29,298.78,294.76,298.0,27700.0,295.29,298.78,294.76,298.0,27700.0
2011-07-06 10:00:00,297.94,298.28,297.4,297.95,17400.0,297.94,298.28,297.4,297.95,17400.0
2011-07-06 10:30:00,297.98,298.8,297.86,298.17,18700.0,297.98,298.8,297.86,298.17,18700.0
2011-07-06 11:00:00,298.23,298.32,297.79,298.19,9500.0,298.23,298.32,297.79,298.19,9500.0
2011-07-06 11:30:00,298.3,298.46,297.84,298.38,50300.0,298.3,298.46,297.84,298.38,50300.0
2011-07-06 12:00:00,298.4,298.47,297.84,298.09,34300.0,298.4,298.47,297.84,298.09,34300.0
2011-07-06 12:30:00,298.13,298.51,298.13,298.28,16900.0,298.13,298.51,298.13,298.28,16900.0
2011-07-06 13:00:00,298.26,298.42,298.05,298.3,18900.0,298.26,298.42,298.05,298.3,18900.0
2011-07-06 13:30:00,298.3,298.38,298.0,298.33,25300.0,298.3,298.38,298.0,298.33,25300.0
2011-07-06 14:00:00,298.27,298.33,297.75,297.96,16600.0,298.27,298.33,297.75,297.96,16600.0
2011-07-06 14:30:00,297.87,298.46,297.83,298.13,21700.0,297.87,298.46,297.83,298.13,21700.0
2011-07-06 15:00:00,298.16,298.24,297.68,298.04,22800.0,298.16,298.24,297.68,298.04,22800.0
2011-07-06 15:30:00,298.15,298.16,297.78,297.83,37800.0,298.15,298.16,297.78,297.83,37800.0
2011-07-07 09:30:00,299.0,299.4,298.66,298.88,47100.0,299.0,299.4,298.66,298.88,47100.0
2011-07-07 10:00:00,298.81,298.99,298.0,298.99,16300.0,298.81,298.99,298.0,298.99,16300.0
2011-07-07 10:30:00,298.8,299.32,298.33,298.97,14200.0,298.8,299.32,298.33,298.97,14200.0
2011-07-07 11:00:00,298.85,299.06,298.62,298.86,11400.0,298.85,299.06,298.62,298.86,11400.0
2011-07-07 11:30:00,298.86,299.06,298.46,299.01,11500.0,298.86,299.06,298.46,299.01,11500.0
2011-07-07 12:00:00,298.94,299.25,298.86,299.19,42500.0,298.94,299.25,298.86,299.19,42500.0
2011-07-07 12:30:00,299.2,299.2,298.98,299.0,10900.0,299.2,299.2,298.98,299.0,10900.0
2011-07-07 13:00:00,299.0,299.38,298.94,299.3,18700.0,299.0,299.38,298.94,299.3,18700.0
2011-07-07 13:30:00,299.31,299.4,298.92,299.17,28200.0,299.31,299.4,298.92,299.17,28200.0
2011-07-07 14:00:00,299.28,299.45,299.14,299.19,27000.0,299.28,299.45,299.14,299.19,27000.0
2011-07-07 14:30:00,299.24,299.37,299.03,299.2,21800.0,299.24,299.37,299.03,299.2,21800.0
2011-07-07 15:00:00,299.19,299.44,298.99,299.17,23800.0,299.19,299.44,298.99,299.17,23800.0
2011-07-07 15:30:00,299.22,299.26,298.3,298.45,43900.0,299.22,299.26,298.3,298.45,43900.0
2011-07-08 09:30:00,295.81,298.26,295.81,297.69,35800.0,295.81,298.26,295.81,297.69,35800.0
2011-07-08 10:00:00,297.61,298.11,296.72,297.6,24100.0,297.61,298.11,296.72,297.6,24100.0
2011-07-08 10:30:00,297.53,298.25,297.36,297.76,23800.0,297.53,298.25,297.36,297.76,23800.0
2011-07-08 11:00:00,297.7,297.81,296.77,297.1,20300.0,297.7,297.81,296.77,297.1,20300.0
2011-07-08 11:30:00,297.12,298.15,297.09,297.84,17400.0,297.12,298.15,297.09,297.84,17400.0
2011-07-08 12:00:00,297.85,298.36,297.75,298.06,18000.0,297.85,298.36,297.75,298.06,18000.0
2011-07-08 12:30:00,298.35,298.35,298.06,298.11,12000.0,298.35,298.35,298.06,298.11,12000.0
2011-07-08 13:00:00,298.08,298.31,297.83,298.2,11800.0,298.08,298.31,297.83,298.2,11800.0
2011-07-08 13:30:00,298.2,298.35,297.78,297.85,11500.0,298.2,298.35,297.78,297.85,11500.0
2011-07-08 14:00:00,297.85,298.15,297.62,298.07,13400.0,297.85,298.15,297.62,298.07,13400.0
2011-07-08 14:30:00,298.12,298.42,297.97,298.13,16200.0,298.12,298.42,297.97,298.13,16200.0
2011-07-08 15:00:00,298.23,298.56,298.01,298.08,26700.0,298.23,298.56,298.01,298.08,26700.0
2011-07-08 15:30:00,298.02,298.53,297.95,298.28,61000.0,298.02,298.53,297.95,298.28,61000.0
2011-07-11 09:30:00,295.94,297.64,295.79,297.26,12300.0,295.94,297.64,295.79,297.26,12300.0
2011-07-11 10:00:00,297.25,297.41,295.9,296.23,18800.0,297.25,297.41,295.9,296.23,18800.0
2011-07-11 10:30:00,295.91,296.31,295.01,295.01,17600.0,295.91,296.31,295.01,295.01,17600.0
2011-07-11 11:00:00,295.08,295.43,294.51,294.99,25100.0,295.08,295.43,294.51,294.99,25100.0
2011-07-11 11:30:00,294.9,295.87,294.86,295.57,16600.0,294.9,295.87,294.86,295.57,16600.0
2011-07-11 12:00:00,295.52,295.86,295.24,295.74,9200.0,295.52,295.86,295.24,295.74,9200.0
2011-07-11 12:30:00,295.69,295.72,295.03,295.19,6900.0,295.69,295.72,295.03,295.19,6900.0
2011-07-11 13:00:00,295.28,295.4,294.64,295.01,12300.0,295.28,295.4,294.64,295.01,12300.0
2011-07-11 13:30:00,295.1,295.58,294.87,295.47,7900.0,295.1,295.58,294.87,295.47,7900.0
2011-07-11 14:00:00,295.46,295.58,294.94,295.1,11400.0,295.46,295.58,294.94,295.1,11400.0
2011-07-11 14:30:00,295.1,295.1,294.08,294.27,32100.0,295.1,295.1,294.08,294.27,32100.0
2011-07-11 15:00:00,294.27,294.44,293.84,294.44,29000.0,294.27,294.44,293.84,294.44,29000.0
2011-07-11 15:30:00,294.5,295.55,294.29,295.5,70200.0,294.5,295.55,294.29,295.5,70200.0
2011-07-12 09:30:00,293.21,295.83,293.1,295.36,29200.0,293.21,295.83,293.1,295.36,29200.0
2011-07-12 10:00:00,295.38,296.46,295.34,296.46,27400.0,295.38,296.46,295.34,296.46,27400.0
2011-07-12 10:30:00,296.56,296.85,296.26,296.62,20300.0,296.56,296.85,296.26,296.62,20300.0
2011-07-12 11:00:00,296.58,297.18,296.27,297.12,18700.0,296.58,297.18,296.27,297.12,18700.0
2011-07-12 11:30:00,297.01,297.51,296.82,297.4,12500.0,297.01,297.51,296.82,297.4,12500.0
2011-07-12 12:00:00,297.5,297.94,297.08,297.08,16500.0,297.5,297.94,297.08,297.08,16500.0
2011-07-12 12:30:00,297.08,297.4,296.81,297.12,13000.0,297.08,297.4,296.81,297.12,13000.0
2011-07-12 13:00:00,297.14,297.69,296.88,297.36,11100.0,297.14,297.69,296.88,297.36,11100.0
2011-07-12 13:30:00,297.23,298.85,297.23,297.95,28500.0,297.23,298.85,297.23,297.95,28500.0
2011-07-12 14:00:00,297.95,299.6,297.89,298.91,47900.0,297.95,299.6,297.89,298.91,47900.0
2011-07-12 14:30:00,299.04,299.08,298.15,298.28,31900.0,299.04,299.08,298.15,298.28,31900.0
2011-07-12 15:00:00,298.27,298.58,297.83,298.16,38700.0,298.27,298.58,297.83,298.16,38700.0
2011-07-12 15:30:00,298.24,298.3,297.46,297.59,55800.0,298.24,298.3,297.46,297.59,55800.0
2011-07-13 09:30:00,298.48,299.35,297.17,299.35,42200.0,298.48,299.35,297.17,299.35,42200.0
2011-07-13 10:00:00,299.38,300.4,299.2,299.26,47100.0,299.38,300.4,299.2,299.26,47100.0
2011-07-13 10:30:00,299.42,299.42,298.23,298.67,17100.0,299.42,299.42,298.23,298.67,17100.0
2011-07-13 11:00:00,298.58,299.53,298.58,299.53,14000.0,298.58,299.53,298.58,299.53,14000.0
2011-07-13 11:30:00,299.13,299.39,298.44,298.46,10100.0,299.13,299.39,298.44,298.46,10100.0
2011-07-13 12:00:00,298.48,298.52,297.9,298.04,14200.0,298.48,298.52,297.9,298.04,14200.0
2011-07-13 12:30:00,298.06,298.25,297.78,297.84,13700.0,298.06,298.25,297.78,297.84,13700.0
2011-07-13 13:00:00,297.88,298.05,297.49,297.64,8100.0,297.88,298.05,297.49,297.64,8100.0
2011-07-13 13:30:00,297.73,297.8,297.11,297.21,10800.0,297.73,297.8,297.11,297.21,10800.0
2011-07-13 14:00:00,297.1,297.2,296.06,296.31,19500.0,297.1,297.2,296.06,296.31,19500.0
2011-07-13 14:30:00,296.23,297.02,296.23,296.83,13100.0,296.23,297.02,296.23,296.83,13100.0
2011-07-13 15:00:00,296.72,297.02,296.02,296.42,23700.0,296.72,297.02,296.02,296.42,23700.0
2011-07-13 15:30:00,296.51,296.98,296.1,296.82,59600.0,296.51,296.98,296.1,296.82,59600.0
2011-07-14 09:30:00,298.37,300.6,295.59,300.19,41300.0,298.37,300.6,295.59,300.19,41300.0
2011-07-14 10:00:00,300.19,302.0,300.05,301.86,63400.0,300.19,302.0,300.05,301.86,63400.0
2011-07-14 10:30:00,301.85,301.95,300.1,300.26,34600.0,301.85,301.95,300.1,300.26,34600.0
2011-07-14 11:00:00,300.23,300.43,299.6,299.81,20100.0,300.23,300.43,299.6,299.81,20100.0
2011-07-14 11:30:00,299.77,299.8,298.84,299.1,13400.0,299.77,299.8,298.84,299.1,13400.0
2011-07-14 12:00:00,299.03,299.03,296.97,297.07,25000.0,299.03,299.03,296.97,297.07,25000.0
2011-07-14 12:30:00,297.13,297.78,296.43,296.58,13100.0,297.13,297.78,296.43,296.58,13100.0
2011-07-14 13:00:00,296.49,296.67,295.26,296.1,21400.0,296.49,296.67,295.26,296.1,21400.0
2011-07-14 13:30:00,296.11,297.54,296.11,297.46,20600.0,296.11,297.54,296.11,297.46,20600.0
2011-07-14 14:00:00,297.7,298.44,297.39,297.83,16800.0,297.7,298.44,297.39,297.83,16800.0
2011-07-14 14:30:00,297.99,298.23,297.52,298.02,19100.0,297.99,298.23,297.52,298.02,19100.0
2011-07-14 15:00:00,297.98,298.68,297.63,298.39,32600.0,297.98,298.68,297.63,298.39,32600.0
2011-07-14 15:30:00,298.36,298.61,297.77,297.93,67900.0,298.36,298.61,297.77,297.93,67900.0
2011-07-15 09:30:00,298.66,298.66,295.59,295.63,35700.0,298.66,298.66,295.59,295.63,35700.0
2011-07-15 10:00:00,295.85,296.43,294.08,294.45,21400.0,295.85,296.43,294.08,294.45,21400.0
2011-07-15 10:30:00,294.63,295.4,294.13,294.76,20700.0,294.63,295.4,294.13,294.76,20700.0
2011-07-15 11:00:00,294.78,295.71,294.62,295.19,15500.0,294.78,295.71,294.62,295.19,15500.0
2011-07-15 11:30:00,295.38,295.85,295.18,295.43,9800.0,295.38,295.85,295.18,295.43,9800.0
2011-07-15 12:00:00,295.4,296.23,295.38,295.65,12800.0,295.4,296.23,295.38,295.65,12800.0
2011-07-15 12:30:00,295.64,295.64,295.1,295.35,10200.0,295.64,295.64,295.1,295.35,10200.0
2011-07-15 13:00:00,295.25,295.25,294.59,294.99,14000.0,295.25,295.25,294.59,294.99,14000.0
2011-07-15 13:30:00,294.87,295.1,294.61,294.71,10200.0,294.87,295.1,294.61,294.71,10200.0
2011-07-15 14:00:00,294.77,295.16,294.74,295.1,18100.0,294.77,295.16,294.74,295.1,18100.0
2011-07-15 14:30:00,295.03,295.4,294.94,295.26,21700.0,295.03,295.4,294.94,295.26,21700.0
2011-07-15 15:00:00,295.25,296.27,295.13,296.19,26800.0,295.25,296.27,295.13,296.19,26800.0
2011-07-15 15:30:00,296.3,297.41,296.2,297.31,59900.0,296.3,297.41,296.2,297.31,59900.0
2011-07-18 09:30:00,297.08,297.08,295.0,296.36,11900.0,297.08,297.08,295.0,296.36,11900.0
2011-07-18 10:00:00,296.51,296.65,295.01,295.11,19700.0,296.51,296.65,295.01,295.11,19700.0
2011-07-18 10:30:00,295.22,295.22,294.52,294.67,12800.0,295.22,295.22,294.52,294.67,12800.0
2011-07-18 11:00:00,294.6,295.44,294.47,295.35,9100.0,294.6,295.44,294.47,295.35,9100.0
2011-07-18 11:30:00,295.35,295.38,294.53,294.77,9900.0,295.35,295.38,294.53,294.77,9900.0
2011-07-18 12:00:00,294.83,295.2,294.52,295.17,10500.0,294.83,295.2,294.52,295.17,10500.0
2011-07-18 12:30:00,295.17,295.59,295.17,295.51,7900.0,295.17,295.59,295.17,295.51,7900.0
2011-07-18 13:00:00,295.48,295.51,294.56,294.85,7900.0,295.48,295.51,294.56,294.85,7900.0
2011-07-18 13:30:00,294.9,295.75,294.89,295.67,5700.0,294.9,295.75,294.89,295.67,5700.0
2011-07-18 14:00:00,295.67,295.74,295.23,295.27,5600.0,295.67,295.74,295.23,295.27,5600.0
2011-07-18 14:30:00,295.27,295.27,294.53,294.68,9500.0,295.27,295.27,294.53,294.68,9500.0
2011-07-18 15:00:00,294.8,295.03,294.64,294.7,12800.0,294.8,295.03,294.64,294.7,12800.0
2011-07-18 15:30:00,294.81,295.66,294.69,295.25,43300.0,294.81,295.66,294.69,295.25,43300.0
2011-07-19 09:30:00,296.71,297.79,296.65,297.47,14500.0,296.71,297.79,296.65,297.47,14500.0
2011-07-19 10:00:00,297.58,298.01,297.12,297.12,15600.0,297.58,298.01,297.12,297.12,15600.0
2011-07-19 10:30:00,297.22,297.72,296.86,296.86,12400.0,297.22,297.72,296.86,296.86,12400.0
2011-07-19 11:00:00,296.79,296.87,296.16,296.32,20900.0,296.79,296.87,296.16,296.32,20900.0
2011-07-19 11:30:00,296.33,296.75,296.17,296.58,15400.0,296.33,296.75,296.17,296.58,15400.0
2011-07-19 12:00:00,296.74,296.97,296.51,296.83,13000.0,296.74,296.97,296.51,296.83,13000.0
2011-07-19 12:30:00,296.77,297.89,296.77,297.75,9200.0,296.77,297.89,296.77,297.75,9200.0
2011-07-19 13:00:00,297.91,298.44,297.91,298.09,13400.0,297.91,298.44,297.91,298.09,13400.0
2011-07-19 13:30:00,298.28,299.21,298.09,299.07,17400.0,298.28,299.21,298.09,299.07,17400.0
2011-07-19 14:00:00,299.07,299.07,298.38,298.6,15900.0,299.07,299.07,298.38,298.6,15900.0
2011-07-19 14:30:00,298.6,298.68,298.21,298.42,21700.0,298.6,298.68,298.21,298.42,21700.0
2011-07-19 15:00:00,298.4,298.5,298.04,298.21,23200.0,298.4,298.5,298.04,298.21,23200.0
2011-07-19 15:30:00,298.21,298.38,297.84,298.29,60500.0,298.21,298.38,297.84,298.29,60500.0
2011-07-20 09:30:00,298.33,298.62,297.0,297.21,13300.0,298.33,298.62,297.0,297.21,13300.0
2011-07-20 10:00:00,297.17,297.21,294.78,295.46,23000.0,297.17,297.21,294.78,295.46,23000.0
2011-07-20 10:30:00,295.5,295.96,294.91,295.16,11900.0,295.5,295.96,294.91,295.16,11900.0
2011-07-20 11:00:00,295.52,295.97,295.22,295.55,10800.0,295.52,295.97,295.22,295.55,10800.0
2011-07-20 11:30:00,295.45,295.81,295.15,295.24,5900.0,295.45,295.81,295.15,295.24,5900.0
2011-07-20 12:00:00,295.35,295.97,295.3,295.57,9600.0,295.35,295.97,295.3,295.57,9600.0
2011-07-20 12:30:00,295.75,295.85,295.33,295.81,10600.0,295.75,295.85,295.33,295.81,10600.0
2011-07-20 13:00:00,295.81,296.1,295.73,296.09,8100.0,295.81,296.1,295.73,296.09,8100.0
2011-07-20 13:30:00,296.09,296.3,295.99,296.01,5400.0,296.09,296.3,295.99,296.01,5400.0
2011-07-20 14:00:00,296.05,297.03,296.0,297.03,8300.0,296.05,297.03,296.0,297.03,8300.0
2011-07-20 14:30:00,297.0,297.0,296.39,296.53,9700.0,297.0,297.0,296.39,296.53,9700.0
2011-07-20 15:00:00,296.75,296.81,296.01,296.05,12500.0,296.75,296.81,296.01,296.05,12500.0
2011-07-20 15:30:00,295.98,296.14,295.41,295.79,44500.0,295.98,296.14,295.41,295.79,44500.0
2011-07-21 09:30:00,296.36,297.22,296.0,296.55,17300.0,296.36,297.22,296.0,296.55,17300.0
2011-07-21 10:00:00,296.55,297.19,296.41,296.95,34900.0,296.55,297.19,296.41,296.95,34900.0
2011-07-21 10:30:00,296.95,297.1,296.31,296.31,21800.0,296.95,297.1,296.31,296.31,21800.0
2011-07-21 11:00:00,296.46,296.81,295.97,295.97,12400.0,296.46,296.81,295.97,295.97,12400.0
2011-07-21 11:30:00,295.97,296.5,295.7,295.94,18300.0,295.97,296.5,295.7,295.94,18300.0
2011-07-21 12:00:00,295.89,295.97,294.77,295.19,13200.0,295.89,295.97,294.77,295.19,13200.0
2011-07-21 12:30:00,295.19,296.28,295.15,295.95,31300.0,295.19,296.28,295.15,295.95,31300.0
2011-07-21 13:00:00,295.95,296.37,295.88,296.1,23400.0,295.95,296.37,295.88,296.1,23400.0
2011-07-21 13:30:00,296.15,296.22,295.88,295.96,17600.0,296.15,296.22,295.88,295.96,17600.0
2011-07-21 14:00:00,295.97,296.1,295.43,295.73,8400.0,295.97,296.1,295.43,295.73,8400.0
2011-07-21 14:30:00,295.64,296.11,295.63,295.76,10300.0,295.64,296.11,295.63,295.76,10300.0
2011-07-21 15:00:00,295.77,295.88,295.38,295.85,18000.0,295.77,295.88,295.38,295.85,18000.0
2011-07-21 15:30:00,295.85,295.85,295.13,295.34,33000.0,295.85,295.85,295.13,295.34,33000.0
2011-07-22 09:30:00,296.44,296.44,295.57,295.94,11500.0,296.44,296.44,295.57,295.94,11500.0
2011-07-22 10:00:00,295.94,296.01,295.12,295.63,15100.0,295.94,296.01,295.12,295.63,15100.0
2011-07-22 10:30:00,295.58,296.39,295.56,296.31,12000.0,295.58,296.39,295.56,296.31,12000.0
2011-07-22 11:00:00,296.35,296.48,296.13,296.3,12100.0,296.35,296.48,296.13,296.3,12100.0
2011-07-22 11:30:00,296.33,296.48,296.17,296.23,11400.0,296.33,296.48,296.17,296.23,11400.0
2011-07-22 12:00:00,296.23,296.58,296.07,296.5,13100.0,296.23,296.58,296.07,296.5,13100.0
2011-07-22 12:30:00,296.49,296.61,296.33,296.44,16700.0,296.49,296.61,296.33,296.44,16700.0
2011-07-22 13:00:00,296.48,296.48,296.06,296.26,6200.0,296.48,296.48,296.06,296.26,6200.0
2011-07-22 13:30:00,296.23,296.45,296.16,296.22,6900.0,296.23,296.45,296.16,296.22,6900.0
2011-07-22 14:00:00,296.22,296.35,296.15,296.29,7700.0,296.22,296.35,296.15,296.29,7700.0
2011-07-22 14:30:00,296.33,296.53,296.33,296.48,7600.0,296.33,296.53,296.33,296.48,7600.0
2011-07-22 15:00:00,296.48,296.55,296.16,296.16,10500.0,296.48,296.55,296.16,296.16,10500.0
2011-07-22 15:30:00,296.18,296.4,295.66,295.86,28600.0,296.18,296.4,295.66,295.86,28600.0
2011-07-25 09:30:00,294.11,295.68,293.22,295.68,14900.0,294.11,295.68,293.22,295.68,14900.0
2011-07-25 10:00:00,295.62,296.03,295.31,295.78,31700.0,295.62,296.03,295.31,295.78,31700.0
2011-07-25 10:30:00,295.71,296.31,295.52,296.31,15300.0,295.71,296.31,295.52,296.31,15300.0
2011-07-25 11:00:00,296.26,296.26,295.63,296.03,19300.0,296.26,296.26,295.63,296.03,19300.0
2011-07-25 11:30:00,296.07,296.37,295.85,296.29,15900.0,296.07,296.37,295.85,296.29,15900.0
2011-07-25 12:00:00,296.3,296.32,295.85,296.11,19700.0,296.3,296.32,295.85,296.11,19700.0
2011-07-25 12:30:00,296.11,296.16,295.79,295.92,11900.0,296.11,296.16,295.79,295.92,11900.0
2011-07-25 13:00:00,295.92,296.0,295.58,295.72,10500.0,295.92,296.0,295.58,295.72,10500.0
2011-07-25 13:30:00,295.64,295.72,295.46,295.61,8200.0,295.64,295.72,295.46,295.61,8200.0
2011-07-25 14:00:00,295.52,296.18,295.52,296.01,14000.0,295.52,296.18,295.52,296.01,14000.0
2011-07-25 14:30:00,296.09,296.09,295.46,295.95,12600.0,296.09,296.09,295.46,295.95,12600.0
2011-07-25 15:00:00,295.8,295.8,295.27,295.41,13500.0,295.8,295.8,295.27,295.41,13500.0
2011-07-25 15:30:00,295.45,295.87,294.85,295.0,29800.0,295.45,295.87,294.85,295.0,29800.0
2011-07-26 09:30:00,294.82,296.3,293.97,294.21,16300.0,294.82,296.3,293.97,294.21,16300.0
2011-07-26 10:00:00,294.07,295.14,294.0,294.51,13900.0,294.07,295.14,294.0,294.51,13900.0
2011-07-26 10:30:00,294.25,294.39,293.92,294.11,10900.0,294.25,294.39,293.92,294.11,10900.0
2011-07-26 11:00:00,294.11,294.85,294.1,294.65,9000.0,294.11,294.85,294.1,294.65,9000.0
2011-07-26 11:30:00,294.59,294.61,294.13,294.24,4000.0,294.59,294.61,294.13,294.24,4000.0
2011-07-26 12:00:00,294.24,294.68,294.24,294.49,5700.0,294.24,294.68,294.24,294.49,5700.0
2011-07-26 12:30:00,294.33,294.47,294.09,294.33,3800.0,294.33,294.47,294.09,294.33,3800.0
2011-07-26 13:00:00,294.41,294.41,293.95,294.38,7800.0,294.41,294.41,293.95,294.38,7800.0
2011-07-26 13:30:00,294.3,294.49,293.6,293.95,16500.0,294.3,294.49,293.6,293.95,16500.0
2011-07-26 14:00:00,293.94,294.93,293.92,294.78,8500.0,293.94,294.93,293.92,294.78,8500.0
2011-07-26 14:30:00,294.78,295.07,294.65,294.87,9100.0,294.78,295.07,294.65,294.87,9100.0
2011-07-26 15:00:00,294.74,295.38,294.73,295.32,8100.0,294.74,295.38,294.73,295.32,8100.0
2011-07-26 15:30:00,295.32,295.58,295.09,295.22,27800.0,295.32,295.58,295.09,295.22,27800.0
2011-07-27 09:30:00,293.25,293.33,291.53,291.53,22600.0,293.25,293.33,291.53,291.53,22600.0
2011-07-27 10:00:00,291.48,291.76,288.36,288.44,77300.0,291.48,291.76,288.36,288.44,77300.0
2011-07-27 10:30:00,288.56,289.3,287.0,289.01,61800.0,288.56,289.3,287.0,289.01,61800.0
2011-07-27 11:00:00,289.11,290.42,288.98,290.42,22700.0,289.11,290.42,288.98,290.42,22700.0
2011-07-27 11:30:00,290.56,291.45,290.15,290.68,31000.0,290.56,291.45,290.15,290.68,31000.0
2011-07-27 12:00:00,290.66,291.45,290.19,291.45,12300.0,290.66,291.45,290.19,291.45,12300.0
2011-07-27 12:30:00,291.44,291.56,290.92,291.03,13100.0,291.44,291.56,290.92,291.03,13100.0
2011-07-27 13:00:00,291.01,291.01,290.55,290.95,8300.0,291.01,291.01,290.55,290.95,8300.0
2011-07-27 13:30:00,290.75,291.78,290.72,291.58,11100.0,290.75,291.78,290.72,291.58,11100.0
2011-07-27 14:00:00,291.72,291.72,290.81,290.81,15600.0,291.72,291.72,290.81,290.81,15600.0
2011-07-27 14:30:00,290.72,290.76,289.38,289.5,24100.0,290.72,290.76,289.38,289.5,24100.0
2011-07-27 15:00:00,289.62,289.73,289.04,289.52,19800.0,289.62,289.73,289.04,289.52,19800.0
2011-07-27 15:30:00,289.52,289.86,288.9,289.27,66000.0,289.52,289.86,288.9,289.27,66000.0
2011-07-28 09:30:00,287.96,288.1,285.36,285.49,37800.0,287.96,288.1,285.36,285.49,37800.0
2011-07-28 10:00:00,285.78,286.76,284.5,286.6,23300.0,285.78,286.76,284.5,286.6,23300.0
2011-07-28 10:30:00,286.66,287.24,286.53,286.81,21400.0,286.66,287.24,286.53,286.81,21400.0
2011-07-28 11:00:00,286.85,287.89,286.73,287.78,12900.0,286.85,287.89,286.73,287.78,12900.0
2011-07-28 11:30:00,287.74,288.21,287.4,287.99,8900.0,287.74,288.21,287.4,287.99,8900.0
2011-07-28 12:00:00,288.1,288.32,287.62,287.95,7800.0,288.1,288.32,287.62,287.95,7800.0
2011-07-28 12:30:00,287.91,288.45,287.91,288.29,8600.0,287.91,288.45,287.91,288.29,8600.0
2011-07-28 13:00:00,288.19,288.55,288.0,288.1,10200.0,288.19,288.55,288.0,288.1,10200.0
2011-07-28 13:30:00,288.11,288.54,288.05,288.3,13000.0,288.11,288.54,288.05,288.3,13000.0
2011-07-28 14:00:00,288.31,288.44,287.28,287.54,17400.0,288.31,288.44,287.28,287.54,17400.0
2011-07-28 14:30:00,287.47,287.61,287.07,287.4,14300.0,287.47,287.61,287.07,287.4,14300.0
2011-07-28 15:00:00,287.4,287.4,286.55,286.6,17200.0,287.4,287.4,286.55,286.6,17200.0
2011-07-28 15:30:00,286.65,286.92,285.57,286.0,48700.0,286.65,286.92,285.57,286.0,48700.0
2011-07-29 09:30:00,284.46,285.67,282.5,285.0,27300.0,284.46,285.67,282.5,285.0,27300.0
2011-07-29 10:00:00,284.7,285.15,283.98,284.81,20800.0,284.7,285.15,283.98,284.81,20800.0
2011-07-29 10:30:00,284.61,286.44,284.46,286.21,19700.0,284.61,286.44,284.46,286.21,19700.0
2011-07-29 11:00:00,286.31,287.14,285.86,286.47,12700.0,286.31,287.14,285.86,286.47,12700.0
2011-07-29 11:30:00,286.33,286.84,286.07,286.28,9000.0,286.33,286.84,286.07,286.28,9000.0
2011-07-29 12:00:00,286.36,286.46,285.5,285.69,10200.0,286.36,286.46,285.5,285.69,10200.0
2011-07-29 12:30:00,285.77,286.44,285.49,285.82,11200.0,285.77,286.44,285.49,285.82,11200.0
2011-07-29 13:00:00,285.88,286.66,285.68,286.59,9700.0,285.88,286.66,285.68,286.59,9700.0
2011-07-29 13:30:00,286.51,287.77,286.36,287.65,13300.0,286.51,287.77,286.36,287.65,13300.0
2011-07-29 14:00:00,287.69,288.06,287.38,287.55,14200.0,287.69,288.06,287.38,287.55,14200.0
2011-07-29 14:30:00,287.55,288.09,287.3,287.5,32000.0,287.55,288.09,287.3,287.5,32000.0
2011-07-29 15:00:00,287.52,287.64,286.45,286.59,23700.0,287.52,287.64,286.45,286.59,23700.0
2011-07-29 15:30:00,286.52,286.69,285.49,285.57,45800.0,286.52,286.69,285.49,285.57,45800.0
2011-08-01 09:30:00,287.0,287.36,283.33,283.51,26000.0,287.0,287.36,283.33,283.51,26000.0
2011-08-01 10:00:00,283.24,284.71,281.22,284.24,35300.0,283.24,284.71,281.22,284.24,35300.0
2011-08-01 10:30:00,284.01,284.03,283.17,283.64,24000.0,284.01,284.03,283.17,283.64,24000.0
2011-08-01 11:00:00,283.67,283.68,282.7,282.92,12000.0,283.67,283.68,282.7,282.92,12000.0
2011-08-01 11:30:00,282.92,282.93,280.31,280.41,19700.0,282.92,282.93,280.31,280.41,19700.0
2011-08-01 12:00:00,280.4,280.87,280.14,280.81,19000.0,280.4,280.87,280.14,280.81,19000.0
2011-08-01 12:30:00,280.92,281.4,280.85,281.25,14400.0,280.92,281.4,280.85,281.25,14400.0
2011-08-01 13:00:00,281.26,281.54,280.81,281.15,13100.0,281.26,281.54,280.81,281.15,13100.0
2011-08-01 13:30:00,281.12,281.35,280.82,281.1,13600.0,281.12,281.35,280.82,281.1,13600.0
2011-08-01 14:00:00,281.11,281.11,280.12,280.29,18800.0,281.11,281.11,280.12,280.29,18800.0
2011-08-01 14:30:00,280.36,281.47,280.23,280.67,27400.0,280.36,281.47,280.23,280.67,27400.0
2011-08-01 15:00:00,280.72,282.21,280.66,282.06,36200.0,280.72,282.21,280.66,282.06,36200.0
2011-08-01 15:30:00,282.1,282.67,281.5,282.14,72000.0,282.1,282.67,281.5,282.14,72000.0
2011-08-02 09:30:00,280.85,284.33,280.85,282.52,23800.0,280.85,284.33,280.85,282.52,23800.0
2011-08-02 10:00:00,282.35,283.37,282.35,283.18,32200.0,282.35,283.37,282.35,283.18,32200.0
2011-08-02 10:30:00,283.34,283.57,282.76,282.85,16700.0,283.34,283.57,282.76,282.85,16700.0
2011-08-02 11:00:00,282.9,283.08,281.56,282.17,25600.0,282.9,283.08,281.56,282.17,25600.0
2011-08-02 11:30:00,282.03,282.28,281.27,281.27,14600.0,282.03,282.28,281.27,281.27,14600.0
2011-08-02 12:00:00,281.27,281.55,281.01,281.55,10300.0,281.27,281.55,281.01,281.55,10300.0
2011-08-02 12:30:00,281.56,281.71,280.05,280.13,19700.0,281.56,281.71,280.05,280.13,19700.0
2011-08-02 13:00:00,280.22,281.22,280.08,280.86,15200.0,280.22,281.22,280.08,280.86,15200.0
2011-08-02 13:30:00,280.79,281.08,278.86,279.0,21900.0,280.79,281.08,278.86,279.0,21900.0
2011-08-02 14:00:00,278.83,279.45,278.65,279.19,20200.0,278.83,279.45,278.65,279.19,20200.0
2011-08-02 14:30:00,279.06,279.4,278.73,279.37,17900.0,279.06,279.4,278.73,279.37,17900.0
2011-08-02 15:00:00,279.45,279.72,278.17,278.21,30900.0,279.45,279.72,278.17,278.21,30900.0
2011-08-02 15:30:00,278.24,278.37,276.39,276.61,72600.0,278.24,278.37,276.39,276.61,72600.0
2011-08-03 09:30:00,276.29,277.67,275.88,277.23,24100.0,276.29,277.67,275.88,277.23,24100.0
2011-08-03 10:00:00,277.07,278.82,276.94,277.65,32000.0,277.07,278.82,276.94,277.65,32000.0
2011-08-03 10:30:00,277.55,277.56,274.4,276.88,28200.0,277.55,277.56,274.4,276.88,28200.0
2011-08-03 11:00:00,276.8,279.41,276.79,279.26,25000.0,276.8,279.41,276.79,279.26,25000.0
2011-08-03 11:30:00,279.32,279.93,278.5,279.22,22900.0,279.32,279.93,278.5,279.22,22900.0
2011-08-03 12:00:00,279.29,279.38,277.3,277.72,16900.0,279.29,279.38,277.3,277.72,16900.0
2011-08-03 12:30:00,277.58,278.87,277.5,278.43,15300.0,277.58,278.87,277.5,278.43,15300.0
2011-08-03 13:00:00,278.42,278.94,278.07,278.83,12200.0,278.42,278.94,278.07,278.83,12200.0
2011-08-03 13:30:00,278.85,280.15,278.85,279.93,21000.0,278.85,280.15,278.85,279.93,21000.0
2011-08-03 14:00:00,279.88,280.29,279.52,279.57,18800.0,279.88,280.29,279.52,279.57,18800.0
2011-08-03 14:30:00,280.1,280.54,279.57,280.42,25200.0,280.1,280.54,279.57,280.42,25200.0
2011-08-03 15:00:00,280.45,281.09,279.92,280.91,30000.0,280.45,281.09,279.92,280.91,30000.0
2011-08-03 15:30:00,280.69,281.86,280.69,281.51,79100.0,280.69,281.86,280.69,281.51,79100.0
2011-08-04 09:30:00,279.59,281.46,278.65,279.03,36300.0,279.59,281.46,278.65,279.03,36300.0
2011-08-04 10:00:00,279.05,280.4,279.05,280.19,20300.0,279.05,280.4,279.05,280.19,20300.0
2011-08-04 10:30:00,280.1,280.64,277.54,277.96,26300.0,280.1,280.64,277.54,277.96,26300.0
2011-08-04 11:00:00,277.56,278.92,277.37,277.52,24100.0,277.56,278.92,277.37,277.52,24100.0
2011-08-04 11:30:00,277.59,277.9,275.35,275.95,27200.0,277.59,277.9,275.35,275.95,27200.0
2011-08-04 12:00:00,275.95,278.02,275.87,277.79,25600.0,275.95,278.02,275.87,277.79,25600.0
2011-08-04 12:30:00,277.87,279.13,277.87,278.25,19400.0,277.87,279.13,277.87,278.25,19400.0
2011-08-04 13:00:00,278.25,278.57,277.62,277.99,22400.0,278.25,278.57,277.62,277.99,22400.0
2011-08-04 13:30:00,277.83,277.83,276.58,276.84,17400.0,277.83,277.83,276.58,276.84,17400.0
2011-08-04 14:00:00,276.8,276.86,275.0,275.26,25700.0,276.8,276.86,275.0,275.26,25700.0
2011-08-04 14:30:00,275.19,276.34,274.85,275.9,29200.0,275.19,276.34,274.85,275.9,29200.0
2011-08-04 15:00:00,275.9,276.56,274.62,274.62,34700.0,275.9,276.56,274.62,274.62,34700.0
2011-08-04 15:30:00,274.57,274.7,273.09,273.16,68000.0,274.57,274.7,273.09,273.16,68000.0
2011-08-05 09:30:00,275.26,277.47,273.0,273.43,49700.0,275.26,277.47,273.0,273.43,49700.0
2011-08-05 10:00:00,273.32,275.32,272.0,275.32,48500.0,273.32,275.32,272.0,275.32,48500.0
2011-08-05 10:30:00,274.98,275.28,273.81,275.11,46200.0,274.98,275.28,273.81,275.11,46200.0
2011-08-05 11:00:00,274.92,275.02,272.98,273.96,33900.0,274.92,275.02,272.98,273.96,33900.0
2011-08-05 11:30:00,274.16,275.78,271.24,271.41,47800.0,274.16,275.78,271.24,271.41,47800.0
2011-08-05 12:00:00,271.36,273.94,270.24,271.87,40900.0,271.36,273.94,270.24,271.87,40900.0
2011-08-05 12:30:00,272.03,276.97,271.12,276.28,50100.0,272.03,276.97,271.12,276.28,50100.0
2011-08-05 13:00:00,276.48,280.67,276.04,279.63,84200.0,276.48,280.67,276.04,279.63,84200.0
2011-08-05 13:30:00,279.65,280.34,278.47,279.72,40300.0,279.65,280.34,278.47,279.72,40300.0
2011-08-05 14:00:00,279.53,280.12,278.46,279.88,26700.0,279.53,280.12,278.46,279.88,26700.0
2011-08-05 14:30:00,279.88,280.11,277.84,278.52,28000.0,279.88,280.11,277.84,278.52,28000.0
2011-08-05 15:00:00,278.36,278.95,276.37,277.82,49600.0,278.36,278.95,276.37,277.82,49600.0
2011-08-05 15:30:00,277.67,279.71,277.51,278.75,94300.0,277.67,279.71,277.51,278.75,94300.0
2011-08-08 09:30:00,275.1,278.62,274.29,277.26,58800.0,275.1,278.62,274.29,277.26,58800.0
2011-08-08 10:00:00,277.51,277.74,273.64,273.86,47800.0,277.51,277.74,273.64,273.86,47800.0
2011-08-08 10:30:00,273.98,275.0,273.21,273.58,38200.0,273.98,275.0,273.21,273.58,38200.0
2011-08-08 11:00:00,273.77,275.03,273.15,274.09,37100.0,273.77,275.03,273.15,274.09,37100.0
2011-08-08 11:30:00,274.16,274.7,273.47,273.69,44300.0,274.16,274.7,273.47,273.69,44300.0
2011-08-08 12:00:00,273.6,273.79,271.92,272.05,34600.0,273.6,273.79,271.92,272.05,34600.0
2011-08-08 12:30:00,272.04,273.06,271.56,271.79,23200.0,272.04,273.06,271.56,271.79,23200.0
2011-08-08 13:00:00,271.55,272.27,270.31,271.32,28400.0,271.55,272.27,270.31,271.32,28400.0
2011-08-08 13:30:00,271.35,271.52,269.07,269.15,42600.0,271.35,271.52,269.07,269.15,42600.0
2011-08-08 14:00:00,269.29,270.49,266.25,268.38,55000.0,269.29,270.49,266.25,268.38,55000.0
2011-08-08 14:30:00,268.58,270.17,267.78,269.47,40800.0,268.58,270.17,267.78,269.47,40800.0
2011-08-08 15:00:00,269.17,272.51,268.78,271.12,62900.0,269.17,272.51,268.78,271.12,62900.0
2011-08-08 15:30:00,271.23,271.23,267.55,268.77,119700.0,271.23,271.23,267.55,268.77,119700.0
2011-08-09 09:30:00,269.54,274.09,269.17,273.78,52200.0,269.54,274.09,269.17,273.78,52200.0
2011-08-09 10:00:00,273.77,276.03,273.47,276.03,49900.0,273.77,276.03,273.47,276.03,49900.0
2011-08-09 10:30:00,276.14,276.57,273.68,274.0,44100.0,276.14,276.57,273.68,274.0,44100.0
2011-08-09 11:00:00,273.74,273.91,272.58,273.44,25300.0,273.74,273.91,272.58,273.44,25300.0
2011-08-09 11:30:00,273.12,273.79,272.79,273.61,27100.0,273.12,273.79,272.79,273.61,27100.0
2011-08-09 12:00:00,273.82,274.52,273.69,274.07,33500.0,273.82,274.52,273.69,274.07,33500.0
2011-08-09 12:30:00,274.08,274.74,274.07,274.2,22800.0,274.08,274.74,274.07,274.2,22800.0
2011-08-09 13:00:00,274.13,275.14,273.67,274.78,29700.0,274.13,275.14,273.67,274.78,29700.0
2011-08-09 13:30:00,274.72,274.85,273.69,274.09,30300.0,274.72,274.85,273.69,274.09,30300.0
2011-08-09 14:00:00,274.08,275.48,271.23,274.72,61400.0,274.08,275.48,271.23,274.72,61400.0
2011-08-09 14:30:00,274.47,274.58,270.33,272.38,78400.0,274.47,274.58,270.33,272.38,78400.0
2011-08-09 15:00:00,272.06,275.84,271.2,275.35,74900.0,272.06,275.84,271.2,275.35,74900.0
2011-08-09 15:30:00,275.6,280.44,275.11,280.44,115100.0,275.6,280.44,275.11,280.44,115100.0
2011-08-10 09:30:00,277.86,281.9,275.23,278.45,75400.0,277.86,281.9,275.23,278.45,75400.0
2011-08-10 10:00:00,278.65,279.8,277.36,278.14,52500.0,278.65,279.8,277.36,278.14,52500.0
2011-08-10 10:30:00,278.16,280.7,277.74,279.15,76600.0,278.16,280.7,277.74,279.15,76600.0
2011-08-10 11:00:00,279.11,281.23,278.5,279.0,62700.0,279.11,281.23,278.5,279.0,62700.0
2011-08-10 11:30:00,279.11,280.37,278.19,279.22,51500.0,279.11,280.37,278.19,279.22,51500.0
2011-08-10 12:00:00,279.22,279.28,277.16,277.26,36800.0,279.22,279.28,277.16,277.26,36800.0
2011-08-10 12:30:00,277.26,278.53,276.45,278.27,25900.0,277.26,278.53,276.45,278.27,25900.0
2011-08-10 13:00:00,278.18,279.36,277.59,278.64,27200.0,278.18,279.36,277.59,278.64,27200.0
2011-08-10 13:30:00,278.37,279.69,277.96,279.47,29800.0,278.37,279.69,277.96,279.47,29800.0
2011-08-10 14:00:00,279.44,280.98,278.57,280.24,44300.0,279.44,280.98,278.57,280.24,44300.0
2011-08-10 14:30:00,280.08,280.72,278.44,278.49,33900.0,280.08,280.72,278.44,278.49,33900.0
2011-08-10 15:00:00,278.62,279.87,278.05,278.92,48000.0,278.62,279.87,278.05,278.92,48000.0
2011-08-10 15:30:00,278.99,278.99,274.4,274.54,101800.0,278.99,278.99,274.4,274.54,101800.0
2011-08-11 09:30:00,278.0,281.12,278.0,280.25,67400.0,278.0,281.12,278.0,280.25,67400.0
2011-08-11 10:00:00,280.46,282.51,279.23,281.18,43700.0,280.46,282.51,279.23,281.18,43700.0
2011-08-11 10:30:00,281.85,283.09,281.6,282.27,28100.0,281.85,283.09,281.6,282.27,28100.0
2011-08-11 11:00:00,282.41,282.55,280.9,281.57,45100.0,282.41,282.55,280.9,281.57,45100.0
2011-08-11 11:30:00,281.62,281.92,280.68,280.68,29700.0,281.62,281.92,280.68,280.68,29700.0
2011-08-11 12:00:00,280.66,281.38,280.32,280.69,32400.0,280.66,281.38,280.32,280.69,32400.0
2011-08-11 12:30:00,280.79,282.55,280.58,282.36,25800.0,280.79,282.55,280.58,282.36,25800.0
2011-08-11 13:00:00,282.37,282.37,280.71,281.35,30000.0,282.37,282.37,280.71,281.35,30000.0
2011-08-11 13:30:00,281.32,281.44,280.47,281.14,33800.0,281.32,281.44,280.47,281.14,33800.0
2011-08-11 14:00:00,281.14,282.77,281.0,282.48,36400.0,281.14,282.77,281.0,282.48,36400.0
2011-08-11 14:30:00,282.48,282.71,281.72,282.28,63700.0,282.48,282.71,281.72,282.28,63700.0
2011-08-11 15:00:00,282.35,284.04,282.28,283.56,77400.0,282.35,284.04,282.28,283.56,77400.0
2011-08-11 15:30:00,283.47,284.0,281.64,281.88,183500.0,283.47,284.0,281.64,281.88,183500.0
2011-08-12 09:30:00,286.35,286.35,283.9,283.9,63000.0,286.35,286.35,283.9,283.9,63000.0
2011-08-12 10:00:00,284.1,288.5,283.05,287.95,50300.0,284.1,288.5,283.05,287.95,50300.0
2011-08-12 10:30:00,287.95,288.94,287.15,287.8,24200.0,287.95,288.94,287.15,287.8,24200.0
2011-08-12 11:00:00,288.06,288.06,284.97,285.63,35600.0,288.06,288.06,284.97,285.63,35600.0
2011-08-12 11:30:00,285.57,286.79,284.97,286.25,19100.0,285.57,286.79,284.97,286.25,19100.0
2011-08-12 12:00:00,286.5,286.98,285.46,285.54,61300.0,286.5,286.98,285.46,285.54,61300.0
2011-08-12 12:30:00,285.56,286.1,285.07,285.54,40000.0,285.56,286.1,285.07,285.54,40000.0
2011-08-12 13:00:00,285.82,286.42,285.45,286.17,47900.0,285.82,286.42,285.45,286.17,47900.0
2011-08-12 13:30:00,286.2,286.44,285.9,286.44,62700.0,286.2,286.44,285.9,286.44,62700.0
2011-08-12 14:00:00,286.45,287.75,285.71,286.66,30500.0,286.45,287.75,285.71,286.66,30500.0
2011-08-12 14:30:00,286.65,287.34,285.81,286.77,39200.0,286.65,287.34,285.81,286.77,39200.0
2011-08-12 15:00:00,286.99,287.29,286.75,287.14,43300.0,286.99,287.29,286.75,287.14,43300.0
2011-08-12 15:30:00,287.17,287.76,286.52,287.46,90300.0,287.17,287.76,286.52,287.46,90300.0
2011-08-15 09:30:00,289.21,289.21,283.63,284.38,52700.0,289.21,289.21,283.63,284.38,52700.0
2011-08-15 10:00:00,284.49,286.0,284.49,285.12,12700.0,284.49,286.0,284.49,285.12,12700.0
2011-08-15 10:30:00,285.19,285.35,283.83,284.02,20200.0,285.19,285.35,283.83,284.02,20200.0
2011-08-15 11:00:00,283.82,284.2,282.75,283.42,22100.0,283.82,284.2,282.75,283.42,22100.0
2011-08-15 11:30:00,283.48,283.62,282.81,282.96,11200.0,283.48,283.62,282.81,282.96,11200.0
2011-08-15 12:00:00,282.95,284.59,282.95,284.59,8800.0,282.95,284.59,282.95,284.59,8800.0
2011-08-15 12:30:00,284.68,285.93,284.11,285.79,10600.0,284.68,285.93,284.11,285.79,10600.0
2011-08-15 13:00:00,285.73,286.75,285.52,286.54,17900.0,285.73,286.75,285.52,286.54,17900.0
2011-08-15 13:30:00,286.47,286.67,286.07,286.48,7600.0,286.47,286.67,286.07,286.48,7600.0
2011-08-15 14:00:00,286.35,287.64,286.25,287.64,14800.0,286.35,287.64,286.25,287.64,14800.0
2011-08-15 14:30:00,287.68,287.75,286.69,286.97,14400.0,287.68,287.75,286.69,286.97,14400.0
2011-08-15 15:00:00,286.98,287.58,286.92,287.06,16900.0,286.98,287.58,286.92,287.06,16900.0
2011-08-15 15:30:00,287.07,287.96,286.91,287.58,50200.0,287.07,287.96,286.91,287.58,50200.0
2011-08-16 09:30:00,285.55,286.49,284.11,286.02,27200.0,285.55,286.49,284.11,286.02,27200.0
2011-08-16 10:00:00,286.16,287.32,285.98,287.21,14100.0,286.16,287.32,285.98,287.21,14100.0
2011-08-16 10:30:00,287.45,288.94,286.67,288.94,11400.0,287.45,288.94,286.67,288.94,11400.0
2011-08-16 11:00:00,288.86,288.86,287.52,287.9,20100.0,288.86,288.86,287.52,287.9,20100.0
2011-08-16 11:30:00,287.75,288.45,287.22,287.89,14000.0,287.75,288.45,287.22,287.89,14000.0
2011-08-16 12:00:00,288.01,288.87,287.46,287.46,13500.0,288.01,288.87,287.46,287.46,13500.0
2011-08-16 12:30:00,287.15,287.44,286.6,287.04,17100.0,287.15,287.44,286.6,287.04,17100.0
2011-08-16 13:00:00,287.05,287.36,286.24,286.97,9300.0,287.05,287.36,286.24,286.97,9300.0
2011-08-16 13:30:00,286.8,287.91,286.74,287.55,9700.0,286.8,287.91,286.74,287.55,9700.0
2011-08-16 14:00:00,287.65,288.8,287.57,288.19,12400.0,287.65,288.8,287.57,288.19,12400.0
2011-08-16 14:30:00,288.22,288.81,288.1,288.42,14500.0,288.22,288.81,288.1,288.42,14500.0
2011-08-16 15:00:00,288.45,289.49,288.35,289.49,19100.0,288.45,289.49,288.35,289.49,19100.0
2011-08-16 15:30:00,289.6,289.66,288.2,288.29,46900.0,289.6,289.66,288.2,288.29,46900.0
2011-08-17 09:30:00,289.66,290.14,289.21,289.89,11100.0,289.66,290.14,289.21,289.89,11100.0
2011-08-17 10:00:00,289.85,290.48,289.51,290.48,8000.0,289.85,290.48,289.51,290.48,8000.0
2011-08-17 10:30:00,290.25,290.45,289.91,289.99,5900.0,290.25,290.45,289.91,289.99,5900.0
2011-08-17 11:00:00,289.91,290.03,288.1,288.1,10300.0,289.91,290.03,288.1,288.1,10300.0
2011-08-17 11:30:00,288.34,288.57,286.61,286.61,9800.0,288.34,288.57,286.61,286.61,9800.0
2011-08-17 12:00:00,286.67,287.45,286.4,287.18,11500.0,286.67,287.45,286.4,287.18,11500.0
2011-08-17 12:30:00,287.28,288.49,287.28,287.61,15500.0,287.28,288.49,287.28,287.61,15500.0
2011-08-17 13:00:00,287.55,287.55,286.04,286.41,23200.0,287.55,287.55,286.04,286.41,23200.0
2011-08-17 13:30:00,286.65,286.65,284.98,285.73,14800.0,286.65,286.65,284.98,285.73,14800.0
2011-08-17 14:00:00,285.94,287.49,285.77,287.49,12200.0,285.94,287.49,285.77,287.49,12200.0
2011-08-17 14:30:00,287.49,288.04,286.88,287.58,15400.0,287.49,288.04,286.88,287.58,15400.0
2011-08-17 15:00:00,287.6,288.87,287.38,288.83,20300.0,287.6,288.87,287.38,288.83,20300.0
2011-08-17 15:30:00,288.71,288.78,287.98,288.49,36600.0,288.71,288.78,287.98,288.49,36600.0
2011-08-18 09:30:00,284.34,284.93,282.89,283.32,36100.0,284.34,284.93,282.89,283.32,36100.0
2011-08-18 10:00:00,283.29,283.82,279.93,283.63,56500.0,283.29,283.82,279.93,283.63,56500.0
2011-08-18 10:30:00,283.65,285.11,282.67,284.78,40800.0,283.65,285.11,282.67,284.78,40800.0
2011-08-18 11:00:00,284.93,286.07,284.55,284.55,31500.0,284.93,286.07,284.55,284.55,31500.0
2011-08-18 11:30:00,284.55,285.78,284.36,285.71,11700.0,284.55,285.78,284.36,285.71,11700.0
2011-08-18 12:00:00,285.69,285.96,285.15,285.52,11700.0,285.69,285.96,285.15,285.52,11700.0
2011-08-18 12:30:00,285.86,286.35,285.35,286.34,25200.0,285.86,286.35,285.35,286.34,25200.0
2011-08-18 13:00:00,286.27,286.62,286.24,286.51,53500.0,286.27,286.62,286.24,286.51,53500.0
2011-08-18 13:30:00,286.52,286.94,285.58,286.74,72700.0,286.52,286.94,285.58,286.74,72700.0
2011-08-18 14:00:00,286.64,288.17,286.64,287.97,44400.0,286.64,288.17,286.64,287.97,44400.0
2011-08-18 14:30:00,288.06,288.28,286.35,286.35,45300.0,288.06,288.28,286.35,286.35,45300.0
2011-08-18 15:00:00,286.08,286.36,285.25,286.33,43800.0,286.08,286.36,285.25,286.33,43800.0
2011-08-18 15:30:00,286.48,289.19,286.45,289.14,111300.0,286.48,289.19,286.45,289.14,111300.0
2011-08-19 09:30:00,285.95,290.97,285.95,290.82,72900.0,285.95,290.97,285.95,290.82,72900.0
2011-08-19 10:00:00,290.85,293.86,290.69,293.85,39400.0,290.85,293.86,290.69,293.85,39400.0
2011-08-19 10:30:00,293.61,294.0,291.25,291.48,22200.0,293.61,294.0,291.25,291.48,22200.0
2011-08-19 11:00:00,291.14,291.26,288.86,289.59,35500.0,291.14,291.26,288.86,289.59,35500.0
2011-08-19 11:30:00,289.84,292.38,289.35,292.38,32900.0,289.84,292.38,289.35,292.38,32900.0
2011-08-19 12:00:00,292.36,292.92,291.88,292.75,30800.0,292.36,292.92,291.88,292.75,30800.0
2011-08-19 12:30:00,292.99,293.39,292.3,292.3,22000.0,292.99,293.39,292.3,292.3,22000.0
2011-08-19 13:00:00,292.25,293.43,291.88,293.43,23300.0,292.25,293.43,291.88,293.43,23300.0
2011-08-19 13:30:00,293.47,293.77,292.79,293.69,33500.0,293.47,293.77,292.79,293.69,33500.0
2011-08-19 14:00:00,293.71,293.76,292.41,292.63,38200.0,293.71,293.76,292.41,292.63,38200.0
2011-08-19 14:30:00,292.73,293.17,291.82,292.15,46600.0,292.73,293.17,291.82,292.15,46600.0
2011-08-19 15:00:00,292.13,292.71,291.0,292.57,53200.0,292.13,292.71,291.0,292.57,53200.0
2011-08-19 15:30:00,292.86,292.86,291.35,291.65,107800.0,292.86,292.86,291.35,291.65,107800.0
2011-08-22 09:30:00,297.69,297.69,290.8,291.24,62800.0,297.69,297.69,290.8,291.24,62800.0
2011-08-22 10:00:00,290.99,293.49,290.91,292.49,78400.0,290.99,293.49,290.91,292.49,78400.0
2011-08-22 10:30:00,292.23,292.42,290.85,290.88,41400.0,292.23,292.42,290.85,290.88,41400.0
2011-08-22 11:00:00,290.8,292.28,290.71,291.31,45900.0,290.8,292.28,290.71,291.31,45900.0
2011-08-22 11:30:00,291.68,292.24,290.59,291.05,31300.0,291.68,292.24,290.59,291.05,31300.0
2011-08-22 12:00:00,290.95,293.06,290.82,292.63,20400.0,290.95,293.06,290.82,292.63,20400.0
2011-08-22 12:30:00,292.45,293.75,291.96,293.75,14400.0,292.45,293.75,291.96,293.75,14400.0
2011-08-22 13:00:00,293.69,294.6,293.52,293.79,20300.0,293.69,294.6,293.52,293.79,20300.0
2011-08-22 13:30:00,293.58,294.59,293.47,294.59,23500.0,293.58,294.59,293.47,294.59,23500.0
2011-08-22 14:00:00,294.28,295.43,294.1,295.13,30100.0,294.28,295.43,294.1,295.13,30100.0
2011-08-22 14:30:00,295.3,295.31,294.27,294.27,33300.0,295.3,295.31,294.27,294.27,33300.0
2011-08-22 15:00:00,294.39,296.64,293.99,296.15,51800.0,294.39,296.64,293.99,296.15,51800.0
2011-08-22 15:30:00,296.21,296.98,295.0,295.77,83100.0,296.21,296.98,295.0,295.77,83100.0
2011-08-23 09:30:00,296.99,297.7,294.18,296.33,31400.0,296.99,297.7,294.18,296.33,31400.0
2011-08-23 10:00:00,295.42,297.76,295.42,297.29,31900.0,295.42,297.76,295.42,297.29,31900.0
2011-08-23 10:30:00,297.23,298.33,296.69,296.76,27800.0,297.23,298.33,296.69,296.76,27800.0
2011-08-23 11:00:00,296.84,297.7,296.38,297.13,17800.0,296.84,297.7,296.38,297.13,17800.0
2011-08-23 11:30:00,297.35,300.0,297.24,300.0,26900.0,297.35,300.0,297.24,300.0,26900.0
2011-08-23 12:00:00,299.7,299.92,298.67,298.87,16800.0,299.7,299.92,298.67,298.87,16800.0
2011-08-23 12:30:00,298.78,298.88,297.89,298.21,17500.0,298.78,298.88,297.89,298.21,17500.0
2011-08-23 13:00:00,298.54,298.67,296.78,297.0,18100.0,298.54,298.67,296.78,297.0,18100.0
2011-08-23 13:30:00,297.01,297.54,296.0,296.2,22000.0,297.01,297.54,296.0,296.2,22000.0
2011-08-23 14:00:00,296.3,297.32,296.08,297.08,20400.0,296.3,297.32,296.08,297.08,20400.0
2011-08-23 14:30:00,296.97,298.46,296.97,298.1,22800.0,296.97,298.46,296.97,298.1,22800.0
2011-08-23 15:00:00,298.1,299.45,297.82,297.95,29200.0,298.1,299.45,297.82,297.95,29200.0
2011-08-23 15:30:00,297.89,299.35,297.55,299.22,66400.0,297.89,299.35,297.55,299.22,66400.0
2011-08-24 09:30:00,297.54,300.26,297.5,300.26,33500.0,297.54,300.26,297.5,300.26,33500.0
2011-08-24 10:00:00,300.33,301.9,299.88,300.92,57100.0,300.33,301.9,299.88,300.92,57100.0
2011-08-24 10:30:00,301.0,301.07,298.24,298.75,15800.0,301.0,301.07,298.24,298.75,15800.0
2011-08-24 11:00:00,298.73,299.76,298.22,299.23,25000.0,298.73,299.76,298.22,299.23,25000.0
2011-08-24 11:30:00,299.12,299.5,298.03,298.76,17500.0,299.12,299.5,298.03,298.76,17500.0
2011-08-24 12:00:00,298.77,298.98,298.29,298.8,11100.0,298.77,298.98,298.29,298.8,11100.0
2011-08-24 12:30:00,298.8,299.25,298.13,299.17,15400.0,298.8,299.25,298.13,299.17,15400.0
2011-08-24 13:00:00,299.11,300.17,298.71,300.17,18600.0,299.11,300.17,298.71,300.17,18600.0
2011-08-24 13:30:00,300.36,300.36,298.68,299.19,40200.0,300.36,300.36,298.68,299.19,40200.0
2011-08-24 14:00:00,299.12,299.74,298.82,299.37,29100.0,299.12,299.74,298.82,299.37,29100.0
2011-08-24 14:30:00,299.42,301.25,299.27,301.19,45200.0,299.42,301.25,299.27,301.19,45200.0
2011-08-24 15:00:00,301.22,302.55,301.01,302.4,64100.0,301.22,302.55,301.01,302.4,64100.0
2011-08-24 15:30:00,302.47,304.34,302.46,303.78,116900.0,302.47,304.34,302.46,303.78,116900.0
2011-08-25 09:30:00,302.95,306.0,302.67,302.77,31300.0,302.95,306.0,302.67,302.77,31300.0
2011-08-25 10:00:00,303.02,303.02,300.7,301.27,23900.0,303.02,303.02,300.7,301.27,23900.0
2011-08-25 10:30:00,301.22,301.29,297.82,297.82,31800.0,301.22,301.29,297.82,297.82,31800.0
2011-08-25 11:00:00,297.96,300.23,297.87,299.65,25400.0,297.96,300.23,297.87,299.65,25400.0
2011-08-25 11:30:00,299.61,300.45,299.49,300.43,13000.0,299.61,300.45,299.49,300.43,13000.0
2011-08-25 12:00:00,300.56,301.05,300.18,300.72,7500.0,300.56,301.05,300.18,300.72,7500.0
2011-08-25 12:30:00,300.68,300.79,299.48,299.75,19500.0,300.68,300.79,299.48,299.75,19500.0
2011-08-25 13:00:00,299.97,300.67,299.43,300.67,14800.0,299.97,300.67,299.43,300.67,14800.0
2011-08-25 13:30:00,300.59,301.14,300.11,300.57,16400.0,300.59,301.14,300.11,300.57,16400.0
2011-08-25 14:00:00,300.4,300.52,299.32,299.76,12900.0,300.4,300.52,299.32,299.76,12900.0
2011-08-25 14:30:00,299.75,300.03,298.64,298.98,17400.0,299.75,300.03,298.64,298.98,17400.0
2011-08-25 15:00:00,298.99,299.75,298.61,298.98,20200.0,298.99,299.75,298.61,298.98,20200.0
2011-08-25 15:30:00,299.01,299.08,297.43,298.57,51200.0,299.01,299.08,297.43,298.57,51200.0
2011-08-26 09:30:00,297.96,299.3,296.45,298.27,16100.0,297.96,299.3,296.45,298.27,16100.0
2011-08-26 10:00:00,298.06,300.0,295.31,300.0,21300.0,298.06,300.0,295.31,300.0,21300.0
2011-08-26 10:30:00,299.73,300.0,297.43,297.94,24200.0,299.73,300.0,297.43,297.94,24200.0
2011-08-26 11:00:00,297.9,300.0,297.48,298.51,23800.0,297.9,300.0,297.48,298.51,23800.0
2011-08-26 11:30:00,298.51,299.7,297.52,298.82,16600.0,298.51,299.7,297.52,298.82,16600.0
2011-08-26 12:00:00,299.03,300.85,299.03,300.65,10600.0,299.03,300.85,299.03,300.65,10600.0
2011-08-26 12:30:00,300.73,301.01,300.37,300.68,9700.0,300.73,301.01,300.37,300.68,9700.0
2011-08-26 13:00:00,300.68,301.69,300.58,301.68,11100.0,300.68,301.69,300.58,301.68,11100.0
2011-08-26 13:30:00,301.76,302.68,301.4,302.35,10100.0,301.76,302.68,301.4,302.35,10100.0
2011-08-26 14:00:00,302.56,302.76,301.45,301.56,9200.0,302.56,302.76,301.45,301.56,9200.0
2011-08-26 14:30:00,301.5,302.59,301.23,302.21,8300.0,301.5,302.59,301.23,302.21,8300.0
2011-08-26 15:00:00,302.14,302.26,300.5,300.95,17300.0,302.14,302.26,300.5,300.95,17300.0
2011-08-26 15:30:00,301.07,302.29,300.83,301.44,46700.0,301.07,302.29,300.83,301.44,46700.0
2011-08-29 09:30:00,304.53,305.0,303.0,304.67,21400.0,304.53,305.0,303.0,304.67,21400.0
2011-08-29 10:00:00,304.49,305.24,304.26,305.04,24000.0,304.49,305.24,304.26,305.04,24000.0
2011-08-29 10:30:00,304.91,305.25,304.16,304.38,12700.0,304.91,305.25,304.16,304.38,12700.0
2011-08-29 11:00:00,304.46,304.65,303.47,304.15,32200.0,304.46,304.65,303.47,304.15,32200.0
2011-08-29 11:30:00,304.41,304.5,303.01,304.41,17300.0,304.41,304.5,303.01,304.41,17300.0
2011-08-29 12:00:00,304.46,305.22,304.32,305.22,9700.0,304.46,305.22,304.32,305.22,9700.0
2011-08-29 12:30:00,305.09,305.52,304.78,305.43,11300.0,305.09,305.52,304.78,305.43,11300.0
2011-08-29 13:00:00,305.32,305.78,304.78,305.23,11600.0,305.32,305.78,304.78,305.23,11600.0
2011-08-29 13:30:00,305.23,305.33,304.35,305.02,15500.0,305.23,305.33,304.35,305.02,15500.0
2011-08-29 14:00:00,305.02,305.98,305.01,305.62,13800.0,305.02,305.98,305.01,305.62,13800.0
2011-08-29 14:30:00,305.73,306.53,305.71,306.52,15300.0,305.73,306.53,305.71,306.52,15300.0
2011-08-29 15:00:00,306.64,307.0,306.3,306.92,16700.0,306.64,307.0,306.3,306.92,16700.0
2011-08-29 15:30:00,306.96,307.69,306.85,307.26,53800.0,306.96,307.69,306.85,307.26,53800.0
2011-08-30 09:30:00,307.63,308.0,305.68,307.99,33100.0,307.63,308.0,305.68,307.99,33100.0
2011-08-30 10:00:00,307.05,307.5,306.19,306.6,29400.0,307.05,307.5,306.19,306.6,29400.0
2011-08-30 10:30:00,306.64,307.28,305.72,306.43,20900.0,306.64,307.28,305.72,306.43,20900.0
2011-08-30 11:00:00,306.43,307.25,306.36,306.54,30700.0,306.43,307.25,306.36,306.54,30700.0
2011-08-30 11:30:00,306.34,308.0,306.34,306.66,18600.0,306.34,308.0,306.34,306.66,18600.0
2011-08-30 12:00:00,306.73,307.33,306.33,306.39,15700.0,306.73,307.33,306.33,306.39,15700.0
2011-08-30 12:30:00,306.66,306.96,305.23,306.02,21000.0,306.66,306.96,305.23,306.02,21000.0
2011-08-30 13:00:00,305.98,306.08,305.35,306.08,26800.0,305.98,306.08,305.35,306.08,26800.0
2011-08-30 13:30:00,306.2,307.37,305.88,307.03,14600.0,306.2,307.37,305.88,307.03,14600.0
2011-08-30 14:00:00,307.31,308.5,306.74,308.33,22200.0,307.31,308.5,306.74,308.33,22200.0
2011-08-30 14:30:00,308.46,308.79,307.92,308.79,26000.0,308.46,308.79,307.92,308.79,26000.0
2011-08-30 15:00:00,308.76,309.43,308.42,309.43,40100.0,308.76,309.43,308.42,309.43,40100.0
2011-08-30 15:30:00,309.37,310.0,308.45,308.53,64700.0,309.37,310.0,308.45,308.53,64700.0
2011-08-31 09:30:00,310.24,310.5,308.59,309.45,22300.0,310.24,310.5,308.59,309.45,22300.0
2011-08-31 10:00:00,309.72,310.5,309.7,310.31,10700.0,309.72,310.5,309.7,310.31,10700.0
2011-08-31 10:30:00,310.5,310.87,309.3,309.48,17100.0,310.5,310.87,309.3,309.48,17100.0
2011-08-31 11:00:00,309.46,309.53,308.23,308.58,14100.0,309.46,309.53,308.23,308.58,14100.0
2011-08-31 11:30:00,308.54,309.02,308.01,308.47,16000.0,308.54,309.02,308.01,308.47,16000.0
2011-08-31 12:00:00,308.63,309.48,308.57,308.78,9700.0,308.63,309.48,308.57,308.78,9700.0
2011-08-31 12:30:00,308.78,309.11,308.47,309.08,10600.0,308.78,309.11,308.47,309.08,10600.0
2011-08-31 13:00:00,309.14,309.32,308.53,308.61,5400.0,309.14,309.32,308.53,308.61,5400.0
2011-08-31 13:30:00,308.61,308.61,307.43,307.45,11400.0,308.61,308.61,307.43,307.45,11400.0
2011-08-31 14:00:00,307.63,307.76,306.4,306.48,24100.0,307.63,307.76,306.4,306.48,24100.0
2011-08-31 14:30:00,306.56,306.56,305.12,305.51,18400.0,306.56,306.56,305.12,305.51,18400.0
2011-08-31 15:00:00,305.39,306.27,304.84,305.35,23600.0,305.39,306.27,304.84,305.35,23600.0
2011-08-31 15:30:00,305.39,307.45,305.29,307.29,80200.0,305.39,307.45,305.29,307.29,80200.0
2011-09-01 09:30:00,304.31,309.47,304.31,309.47,26300.0,304.31,309.47,304.31,309.47,26300.0
2011-09-01 10:00:00,309.09,310.95,309.09,310.8,46300.0,309.09,310.95,309.09,310.8,46300.0
2011-09-01 10:30:00,310.66,311.5,309.41,310.49,31700.0,310.66,311.5,309.41,310.49,31700.0
2011-09-01 11:00:00,310.85,311.75,310.66,311.64,19100.0,310.85,311.75,310.66,311.64,19100.0
2011-09-01 11:30:00,311.49,312.5,311.4,312.46,26900.0,311.49,312.5,311.4,312.46,26900.0
2011-09-01 12:00:00,312.42,312.5,310.47,312.47,14800.0,312.42,312.5,310.47,312.47,14800.0
2011-09-01 12:30:00,312.47,312.74,311.15,311.32,11800.0,312.47,312.74,311.15,311.32,11800.0
2011-09-01 13:00:00,311.22,311.48,310.6,311.17,17700.0,311.22,311.48,310.6,311.17,17700.0
2011-09-01 13:30:00,311.06,311.06,309.51,310.08,21300.0,311.06,311.06,309.51,310.08,21300.0
2011-09-01 14:00:00,309.8,311.46,309.61,311.36,19800.0,309.8,311.46,309.61,311.36,19800.0
2011-09-01 14:30:00,311.44,312.04,311.35,311.82,18800.0,311.44,312.04,311.35,311.82,18800.0
2011-09-01 15:00:00,311.64,312.64,311.25,312.53,39100.0,311.64,312.64,311.25,312.53,39100.0
2011-09-01 15:30:00,312.42,312.75,311.23,311.43,102800.0,312.42,312.75,311.23,311.43,102800.0
2011-09-02 09:30:00,308.45,311.73,307.87,311.09,35400.0,308.45,311.73,307.87,311.09,35400.0
2011-09-02 10:00:00,311.09,311.86,310.01,310.44,28700.0,311.09,311.86,310.01,310.44,28700.0
2011-09-02 10:30:00,310.14,311.01,309.8,310.38,21900.0,310.14,311.01,309.8,310.38,21900.0
2011-09-02 11:00:00,310.5,311.56,310.2,310.9,28400.0,310.5,311.56,310.2,310.9,28400.0
2011-09-02 11:30:00,310.51,311.5,310.25,310.92,21300.0,310.51,311.5,310.25,310.92,21300.0
2011-09-02 12:00:00,310.92,311.37,310.56,311.27,19000.0,310.92,311.37,310.56,311.27,19000.0
2011-09-02 12:30:00,311.13,311.47,310.57,311.08,12900.0,311.13,311.47,310.57,311.08,12900.0
2011-09-02 13:00:00,311.26,312.17,310.88,311.87,23200.0,311.26,312.17,310.88,311.87,23200.0
2011-09-02 13:30:00,311.87,312.1,311.15,311.55,29200.0,311.87,312.1,311.15,311.55,29200.0
2011-09-02 14:00:00,311.59,311.77,310.53,311.17,18900.0,311.59,311.77,310.53,311.17,18900.0
2011-09-02 14:30:00,311.19,311.19,310.75,311.01,29900.0,311.19,311.19,310.75,311.01,29900.0
2011-09-02 15:00:00,311.02,311.52,310.66,311.3,30400.0,311.02,311.52,310.66,311.3,30400.0
2011-09-02 15:30:00,311.32,311.83,310.36,310.56,52800.0,311.32,311.83,310.36,310.56,52800.0
2011-09-06 09:30:00,306.0,309.53,304.95,308.61,51200.0,306.0,309.53,304.95,308.61,51200.0
2011-09-06 10:00:00,309.13,309.99,308.26,308.63,52600.0,309.13,309.99,308.26,308.63,52600.0
2011-09-06 10:30:00,308.91,309.65,307.69,309.06,24200.0,308.91,309.65,307.69,309.06,24200.0
2011-09-06 11:00:00,309.04,310.14,308.86,309.54,18300.0,309.04,310.14,308.86,309.54,18300.0
2011-09-06 11:30:00,309.66,310.62,309.0,310.31,24500.0,309.66,310.62,309.0,310.31,24500.0
2011-09-06 12:00:00,310.25,310.42,309.2,309.4,26000.0,310.25,310.42,309.2,309.4,26000.0
2011-09-06 12:30:00,309.2,309.7,309.0,309.7,18300.0,309.2,309.7,309.0,309.7,18300.0
2011-09-06 13:00:00,309.83,310.36,309.36,309.36,25100.0,309.83,310.36,309.36,309.36,25100.0
2011-09-06 13:30:00,309.37,311.7,309.07,311.54,27100.0,309.37,311.7,309.07,311.54,27100.0
2011-09-06 14:00:00,311.26,312.27,310.66,312.22,28000.0,311.26,312.27,310.66,312.22,28000.0
2011-09-06 14:30:00,312.12,312.21,311.22,311.72,29500.0,312.12,312.21,311.22,311.72,29500.0
2011-09-06 15:00:00,311.7,313.08,310.8,312.99,55600.0,311.7,313.08,310.8,312.99,55600.0
2011-09-06 15:30:00,312.8,314.0,311.7,313.7,81800.0,312.8,314.0,311.7,313.7,81800.0
2011-09-07 09:30:00,314.5,315.99,314.25,315.66,29000.0,314.5,315.99,314.25,315.66,29000.0
2011-09-07 10:00:00,315.43,316.25,315.01,315.74,23100.0,315.43,316.25,315.01,315.74,23100.0
2011-09-07 10:30:00,315.65,316.08,314.9,315.23,20600.0,315.65,316.08,314.9,315.23,20600.0
2011-09-07 11:00:00,315.11,315.9,314.9,315.1,33900.0,315.11,315.9,314.9,315.1,33900.0
2011-09-07 11:30:00,315.23,315.62,314.94,315.19,19000.0,315.23,315.62,314.94,315.19,19000.0
2011-09-07 12:00:00,315.42,315.9,315.0,315.3,11400.0,315.42,315.9,315.0,315.3,11400.0
2011-09-07 12:30:00,315.36,316.05,315.23,315.79,10700.0,315.36,316.05,315.23,315.79,10700.0
2011-09-07 13:00:00,315.94,316.58,315.6,316.49,15000.0,315.94,316.58,315.6,316.49,15000.0
2011-09-07 13:30:00,316.43,316.88,316.31,316.45,15200.0,316.43,316.88,316.31,316.45,15200.0
2011-09-07 14:00:00,316.46,317.5,316.44,317.17,19900.0,316.46,317.5,316.44,317.17,19900.0
2011-09-07 14:30:00,317.25,317.87,317.01,317.8,13100.0,317.25,317.87,317.01,317.8,13100.0
2011-09-07 15:00:00,317.72,317.72,316.93,317.07,25900.0,317.72,317.72,316.93,317.07,25900.0
2011-09-07 15:30:00,317.06,317.34,316.29,316.66,77100.0,317.06,317.34,316.29,316.66,77100.0
2011-09-08 09:30:00,315.96,317.39,315.0,315.76,29400.0,315.96,317.39,315.0,315.76,29400.0
2011-09-08 10:00:00,315.9,316.61,315.2,316.35,23600.0,315.9,316.61,315.2,316.35,23600.0
2011-09-08 10:30:00,316.39,316.99,315.99,316.66,26600.0,316.39,316.99,315.99,316.66,26600.0
2011-09-08 11:00:00,316.93,318.01,316.93,317.62,19100.0,316.93,318.01,316.93,317.62,19100.0
2011-09-08 11:30:00,317.62,318.3,317.07,317.19,24300.0,317.62,318.3,317.07,317.19,24300.0
2011-09-08 12:00:00,317.3,317.43,316.29,316.41,26400.0,317.3,317.43,316.29,316.41,26400.0
2011-09-08 12:30:00,316.29,316.98,315.87,316.93,15100.0,316.29,316.98,315.87,316.93,15100.0
2011-09-08 13:00:00,316.89,317.77,316.73,317.5,11600.0,316.89,317.77,316.73,317.5,11600.0
2011-09-08 13:30:00,317.51,318.0,315.83,316.37,21600.0,317.51,318.0,315.83,316.37,21600.0
2011-09-08 14:00:00,316.36,317.08,315.84,316.09,19200.0,316.36,317.08,315.84,316.09,19200.0
2011-09-08 14:30:00,316.03,317.07,315.9,316.92,23100.0,316.03,317.07,315.9,316.92,23100.0
2011-09-08 15:00:00,317.0,317.0,315.9,317.0,35800.0,317.0,317.0,315.9,317.0,35800.0
2011-09-08 15:30:00,316.96,317.31,315.81,316.1,56200.0,316.96,317.31,315.81,316.1,56200.0
2011-09-09 09:30:00,315.15,316.78,314.74,316.45,30900.0,315.15,316.78,314.74,316.45,30900.0
2011-09-09 10:00:00,316.67,317.06,316.35,316.44,15500.0,316.67,317.06,316.35,316.44,15500.0
2011-09-09 10:30:00,316.52,317.95,316.33,317.64,15300.0,316.52,317.95,316.33,317.64,15300.0
2011-09-09 11:00:00,317.73,318.79,316.83,316.85,35300.0,317.73,318.79,316.83,316.85,35300.0
2011-09-09 11:30:00,317.1,318.05,316.23,316.73,13100.0,317.1,318.05,316.23,316.73,13100.0
2011-09-09 12:00:00,316.43,316.6,314.47,314.52,26300.0,316.43,316.6,314.47,314.52,26300.0
2011-09-09 12:30:00,314.6,315.1,313.85,314.74,26500.0,314.6,315.1,313.85,314.74,26500.0
2011-09-09 13:00:00,314.87,315.26,313.9,314.57,36400.0,314.87,315.26,313.9,314.57,36400.0
2011-09-09 13:30:00,314.65,314.81,313.92,313.92,11500.0,314.65,314.81,313.92,313.92,11500.0
2011-09-09 14:00:00,313.95,314.35,312.62,312.62,18300.0,313.95,314.35,312.62,312.62,18300.0
2011-09-09 14:30:00,312.37,313.37,312.33,312.83,18100.0,312.37,313.37,312.33,312.83,18100.0
2011-09-09 15:00:00,312.6,314.13,312.12,313.31,17100.0,312.6,314.13,312.12,313.31,17100.0
2011-09-09 15:30:00,313.24,315.0,313.07,314.45,55900.0,313.24,315.0,313.07,314.45,55900.0
2011-09-12 09:30:00,312.97,315.37,311.14,315.28,29300.0,312.97,315.37,311.14,315.28,29300.0
2011-09-12 10:00:00,314.97,315.36,313.52,314.0,21500.0,314.97,315.36,313.52,314.0,21500.0
2011-09-12 10:30:00,314.13,314.81,313.5,313.52,20200.0,314.13,314.81,313.5,313.52,20200.0
2011-09-12 11:00:00,313.54,314.91,313.54,314.71,18800.0,313.54,314.91,313.54,314.71,18800.0
2011-09-12 11:30:00,314.6,315.63,313.83,314.87,25000.0,314.6,315.63,313.83,314.87,25000.0
2011-09-12 12:00:00,315.1,316.4,314.92,315.88,24400.0,315.1,316.4,314.92,315.88,24400.0
2011-09-12 12:30:00,315.88,315.95,314.44,314.63,18900.0,315.88,315.95,314.44,314.63,18900.0
2011-09-12 13:00:00,314.66,314.91,313.63,313.79,17300.0,314.66,314.91,313.63,313.79,17300.0
2011-09-12 13:30:00,313.75,313.75,312.41,313.2,18200.0,313.75,313.75,312.41,313.2,18200.0
2011-09-12 14:00:00,313.1,313.1,311.8,312.83,23600.0,313.1,313.1,311.8,312.83,23600.0
2011-09-12 14:30:00,313.01,314.65,312.82,312.82,31200.0,313.01,314.65,312.82,312.82,31200.0
2011-09-12 15:00:00,312.68,314.7,312.68,314.0,40700.0,312.68,314.7,312.68,314.0,40700.0
2011-09-12 15:30:00,314.21,316.44,314.0,316.03,104400.0,314.21,316.44,314.0,316.03,104400.0
2011-09-13 09:30:00,316.49,316.94,312.38,316.28,32400.0,316.49,316.94,312.38,316.28,32400.0
2011-09-13 10:00:00,315.95,317.21,315.0,315.35,29000.0,315.95,317.21,315.0,315.35,29000.0
2011-09-13 10:30:00,315.51,316.3,314.38,315.24,80700.0,315.51,316.3,314.38,315.24,80700.0
2011-09-13 11:00:00,315.24,316.46,314.86,316.2,17200.0,315.24,316.46,314.86,316.2,17200.0
2011-09-13 11:30:00,316.26,316.79,315.79,316.37,26700.0,316.26,316.79,315.79,316.37,26700.0
2011-09-13 12:00:00,316.33,317.02,315.81,316.95,22600.0,316.33,317.02,315.81,316.95,22600.0
2011-09-13 12:30:00,316.9,318.78,316.9,318.77,26100.0,316.9,318.78,316.9,318.77,26100.0
2011-09-13 13:00:00,318.89,319.43,318.68,319.34,19500.0,318.89,319.43,318.68,319.34,19500.0
2011-09-13 13:30:00,319.32,319.49,318.63,319.1,17500.0,319.32,319.49,318.63,319.1,17500.0
2011-09-13 14:00:00,319.26,320.25,319.1,320.25,29200.0,319.26,320.25,319.1,320.25,29200.0
2011-09-13 14:30:00,320.31,320.49,319.07,319.48,31200.0,320.31,320.49,319.07,319.48,31200.0
2011-09-13 15:00:00,319.62,319.87,318.59,319.51,36000.0,319.62,319.87,318.59,319.51,36000.0
2011-09-13 15:30:00,319.69,320.04,319.01,319.13,83800.0,319.69,320.04,319.01,319.13,83800.0
2011-09-14 09:30:00,320.5,321.0,318.2,318.56,32500.0,320.5,321.0,318.2,318.56,32500.0
2011-09-14 10:00:00,318.38,319.63,317.66,319.14,41900.0,318.38,319.63,317.66,319.14,41900.0
2011-09-14 10:30:00,319.22,320.37,318.5,320.37,39200.0,319.22,320.37,318.5,320.37,39200.0
2011-09-14 11:00:00,320.14,321.5,319.94,321.49,32500.0,320.14,321.5,319.94,321.49,32500.0
2011-09-14 11:30:00,321.39,321.55,320.89,321.46,15700.0,321.39,321.55,320.89,321.46,15700.0
2011-09-14 12:00:00,321.8,322.0,321.35,321.91,12700.0,321.8,322.0,321.35,321.91,12700.0
2011-09-14 12:30:00,322.0,322.68,321.95,322.53,18000.0,322.0,322.68,321.95,322.53,18000.0
2011-09-14 13:00:00,322.56,323.0,322.37,322.92,18000.0,322.56,323.0,322.37,322.92,18000.0
2011-09-14 13:30:00,322.98,324.4,322.98,323.86,33000.0,322.98,324.4,322.98,323.86,33000.0
2011-09-14 14:00:00,323.98,325.22,323.98,325.05,26800.0,323.98,325.22,323.98,325.05,26800.0
2011-09-14 14:30:00,325.07,326.0,324.86,325.52,24500.0,325.07,326.0,324.86,325.52,24500.0
2011-09-14 15:00:00,325.66,326.38,325.57,326.23,33200.0,325.66,326.38,325.57,326.23,33200.0
2011-09-14 15:30:00,326.43,326.47,324.02,324.38,100900.0,326.43,326.47,324.02,324.38,100900.0
2011-09-15 09:30:00,325.78,326.49,324.0,325.45,22300.0,325.78,326.49,324.0,325.45,22300.0
2011-09-15 10:00:00,325.36,326.42,324.73,325.18,20700.0,325.36,326.42,324.73,325.18,20700.0
2011-09-15 10:30:00,324.9,325.58,324.21,324.99,15800.0,324.9,325.58,324.21,324.99,15800.0
2011-09-15 11:00:00,324.98,326.43,324.69,326.34,13100.0,324.98,326.43,324.69,326.34,13100.0
2011-09-15 11:30:00,326.42,326.93,325.0,325.18,21400.0,326.42,326.93,325.0,325.18,21400.0
2011-09-15 12:00:00,325.22,325.68,325.02,325.45,11400.0,325.22,325.68,325.02,325.45,11400.0
2011-09-15 12:30:00,325.35,327.0,325.27,326.94,13400.0,325.35,327.0,325.27,326.94,13400.0
2011-09-15 13:00:00,326.94,327.0,325.65,325.71,17700.0,326.94,327.0,325.65,325.71,17700.0
2011-09-15 13:30:00,325.76,326.74,325.67,326.54,17100.0,325.76,326.74,325.67,326.54,17100.0
2011-09-15 14:00:00,326.58,327.0,326.38,326.81,19200.0,326.58,327.0,326.38,326.81,19200.0
2011-09-15 14:30:00,326.74,326.99,325.01,325.02,25700.0,326.74,326.99,325.01,325.02,25700.0
2011-09-15 15:00:00,325.08,325.41,324.78,325.12,39900.0,325.08,325.41,324.78,325.12,39900.0
2011-09-15 15:30:00,325.04,326.17,325.04,325.75,81200.0,325.04,326.17,325.04,325.75,81200.0
2011-09-16 09:30:00,327.7,330.94,326.69,330.7,101600.0,327.7,330.94,326.69,330.7,101600.0
2011-09-16 10:00:00,330.64,331.21,329.69,330.98,67600.0,330.64,331.21,329.69,330.98,67600.0
2011-09-16 10:30:00,331.1,332.17,330.75,331.69,54900.0,331.1,332.17,330.75,331.69,54900.0
2011-09-16 11:00:00,331.7,332.93,331.64,332.83,27500.0,331.7,332.93,331.64,332.83,27500.0
2011-09-16 11:30:00,332.75,332.91,332.25,332.43,29900.0,332.75,332.91,332.25,332.43,29900.0
2011-09-16 12:00:00,332.39,332.57,331.94,332.12,21800.0,332.39,332.57,331.94,332.12,21800.0
2011-09-16 12:30:00,332.03,332.49,330.75,330.93,29400.0,332.03,332.49,330.75,330.93,29400.0
2011-09-16 13:00:00,330.93,330.93,329.4,329.9,33400.0,330.93,330.93,329.4,329.9,33400.0
2011-09-16 13:30:00,329.96,330.3,329.28,329.74,34100.0,329.96,330.3,329.28,329.74,34100.0
2011-09-16 14:00:00,329.58,330.31,329.58,329.89,22900.0,329.58,330.31,329.58,329.89,22900.0
2011-09-16 14:30:00,329.82,330.75,329.78,330.63,21600.0,329.82,330.75,329.78,330.63,21600.0
2011-09-16 15:00:00,330.73,331.39,330.63,331.39,42800.0,330.73,331.39,330.63,331.39,42800.0
2011-09-16 15:30:00,331.31,332.81,329.52,331.18,261000.0,331.31,332.81,329.52,331.18,261000.0
2011-09-19 09:30:00,329.31,332.13,329.0,331.72,56500.0,329.31,332.13,329.0,331.72,56500.0
2011-09-19 10:00:00,331.91,333.99,331.77,332.21,60800.0,331.91,333.99,331.77,332.21,60800.0
2011-09-19 10:30:00,332.25,332.42,330.69,330.69,50300.0,332.25,332.42,330.69,330.69,50300.0
2011-09-19 11:00:00,330.69,332.27,330.57,330.88,54300.0,330.69,332.27,330.57,330.88,54300.0
2011-09-19 11:30:00,330.8,331.54,330.09,330.11,52200.0,330.8,331.54,330.09,330.11,52200.0
2011-09-19 12:00:00,330.11,330.94,330.11,330.94,35200.0,330.11,330.94,330.11,330.94,35200.0
2011-09-19 12:30:00,331.02,332.18,330.91,331.2,28700.0,331.02,332.18,330.91,331.2,28700.0
2011-09-19 13:00:00,331.2,331.72,330.89,331.08,27200.0,331.2,331.72,330.89,331.08,27200.0
2011-09-19 13:30:00,331.16,331.47,330.71,330.8,41500.0,331.16,331.47,330.71,330.8,41500.0
2011-09-19 14:00:00,330.8,331.14,330.33,330.51,45400.0,330.8,331.14,330.33,330.51,45400.0
2011-09-19 14:30:00,330.55,330.99,330.25,330.68,48900.0,330.55,330.99,330.25,330.68,48900.0
2011-09-19 15:00:00,330.74,332.57,330.71,332.34,79100.0,330.74,332.57,330.71,332.34,79100.0
2011-09-19 15:30:00,332.37,333.1,331.65,331.82,133000.0,332.37,333.1,331.65,331.82,133000.0
2011-09-20 09:30:00,329.68,332.03,326.35,327.58,138300.0,329.68,332.03,326.35,327.58,138300.0
2011-09-20 10:00:00,327.8,331.31,325.91,329.64,122300.0,327.8,331.31,325.91,329.64,122300.0
2011-09-20 10:30:00,329.64,330.0,327.83,328.3,64300.0,329.64,330.0,327.83,328.3,64300.0
2011-09-20 11:00:00,328.44,329.3,327.93,329.08,45500.0,328.44,329.3,327.93,329.08,45500.0
2011-09-20 11:30:00,329.14,330.69,328.48,330.32,40500.0,329.14,330.69,328.48,330.32,40500.0
2011-09-20 12:00:00,330.55,332.95,330.38,330.38,55800.0,330.55,332.95,330.38,330.38,55800.0
2011-09-20 12:30:00,330.5,331.0,329.42,330.26,20300.0,330.5,331.0,329.42,330.26,20300.0
2011-09-20 13:00:00,330.47,330.8,329.83,330.79,30400.0,330.47,330.8,329.83,330.79,30400.0
2011-09-20 13:30:00,330.78,332.61,330.62,332.45,46900.0,330.78,332.61,330.62,332.45,46900.0
2011-09-20 14:00:00,332.43,332.71,331.28,332.51,59100.0,332.43,332.71,331.28,332.51,59100.0
2011-09-20 14:30:00,332.61,332.68,329.58,330.35,53000.0,332.61,332.68,329.58,330.35,53000.0
2011-09-20 15:00:00,330.39,330.74,328.0,328.0,64800.0,330.39,330.74,328.0,328.0,64800.0
2011-09-20 15:30:00,328.03,329.43,327.76,328.1,79200.0,328.03,329.43,327.76,328.1,79200.0
2011-09-21 09:30:00,327.29,328.92,326.89,328.72,38300.0,327.29,328.92,326.89,328.72,38300.0
2011-09-21 10:00:00,328.9,329.0,327.84,328.26,27600.0,328.9,329.0,327.84,328.26,27600.0
2011-09-21 10:30:00,328.58,328.59,326.26,326.62,28500.0,328.58,328.59,326.26,326.62,28500.0
2011-09-21 11:00:00,326.77,328.0,326.71,327.88,19800.0,326.77,328.0,326.71,327.88,19800.0
2011-09-21 11:30:00,327.98,328.4,327.63,327.89,33400.0,327.98,328.4,327.63,327.89,33400.0
2011-09-21 12:00:00,327.87,328.15,326.76,326.76,19400.0,327.87,328.15,326.76,326.76,19400.0
2011-09-21 12:30:00,326.92,327.7,326.77,327.51,22700.0,326.92,327.7,326.77,327.51,22700.0
2011-09-21 13:00:00,327.67,328.33,327.47,328.11,19500.0,327.67,328.33,327.47,328.11,19500.0
2011-09-21 13:30:00,328.12,328.46,327.52,328.28,21700.0,328.12,328.46,327.52,328.28,21700.0
2011-09-21 14:00:00,328.27,328.95,326.73,326.73,25200.0,328.27,328.95,326.73,326.73,25200.0
2011-09-21 14:30:00,326.77,328.25,325.4,326.64,29000.0,326.77,328.25,325.4,326.64,29000.0
2011-09-21 15:00:00,326.57,328.0,326.29,326.47,27900.0,326.57,328.0,326.29,326.47,27900.0
2011-09-21 15:30:00,326.59,326.74,322.59,322.59,81100.0,326.59,326.74,322.59,322.59,81100.0
2011-09-22 09:30:00,317.98,317.98,311.72,314.28,87800.0,317.98,317.98,311.72,314.28,87800.0
2011-09-22 10:00:00,314.47,320.37,314.47,318.18,53500.0,314.47,320.37,314.47,318.18,53500.0
2011-09-22 10:30:00,318.18,318.68,316.24,316.42,41900.0,318.18,318.68,316.24,316.42,41900.0
2011-09-22 11:00:00,316.42,317.46,315.05,315.22,50200.0,316.42,317.46,315.05,315.22,50200.0
2011-09-22 11:30:00,315.57,317.52,315.57,316.03,34700.0,315.57,317.52,315.57,316.03,34700.0
2011-09-22 12:00:00,315.96,317.41,315.89,316.62,21400.0,315.96,317.41,315.89,316.62,21400.0
2011-09-22 12:30:00,316.38,317.13,315.83,316.84,22900.0,316.38,317.13,315.83,316.84,22900.0
2011-09-22 13:00:00,316.84,316.97,315.4,315.91,20600.0,316.84,316.97,315.4,315.91,20600.0
2011-09-22 13:30:00,315.82,316.81,313.68,313.71,23500.0,315.82,316.81,313.68,313.71,23500.0
2011-09-22 14:00:00,313.46,316.32,313.05,315.4,41700.0,313.46,316.32,313.05,315.4,41700.0
2011-09-22 14:30:00,315.52,317.02,314.46,315.73,41500.0,315.52,317.02,314.46,315.73,41500.0
2011-09-22 15:00:00,315.67,316.7,314.72,315.87,51000.0,315.67,316.7,314.72,315.87,51000.0
2011-09-22 15:30:00,315.59,317.04,314.74,316.48,101600.0,315.59,317.04,314.74,316.48,101600.0
2011-09-23 09:30:00,316.55,320.76,316.0,319.97,53200.0,316.55,320.76,316.0,319.97,53200.0
2011-09-23 10:00:00,319.97,320.89,316.81,318.39,33500.0,319.97,320.89,316.81,318.39,33500.0
2011-09-23 10:30:00,318.62,320.2,318.61,319.51,27800.0,318.62,320.2,318.61,319.51,27800.0
2011-09-23 11:00:00,319.42,320.47,319.14,319.76,23600.0,319.42,320.47,319.14,319.76,23600.0
2011-09-23 11:30:00,319.7,319.91,317.56,318.43,22600.0,319.7,319.91,317.56,318.43,22600.0
2011-09-23 12:00:00,318.43,319.21,317.91,318.21,19600.0,318.43,319.21,317.91,318.21,19600.0
2011-09-23 12:30:00,318.45,320.13,318.28,318.95,26500.0,318.45,320.13,318.28,318.95,26500.0
2011-09-23 13:00:00,319.06,320.08,318.19,319.61,19300.0,319.06,320.08,318.19,319.61,19300.0
2011-09-23 13:30:00,319.61,321.0,319.5,320.79,20800.0,319.61,321.0,319.5,320.79,20800.0
2011-09-23 14:00:00,320.85,321.16,319.75,320.2,23300.0,320.85,321.16,319.75,320.2,23300.0
2011-09-23 14:30:00,320.21,320.97,319.96,320.44,22300.0,320.21,320.97,319.96,320.44,22300.0
2011-09-23 15:00:00,320.52,322.56,320.42,322.54,36600.0,320.52,322.56,320.42,322.54,36600.0
2011-09-23 15:30:00,322.53,322.62,321.21,321.53,56200.0,322.53,322.62,321.21,321.53,56200.0
2011-09-26 09:30:00,323.18,324.08,321.78,322.74,26800.0,323.18,324.08,321.78,322.74,26800.0
2011-09-26 10:00:00,322.72,324.21,321.47,324.21,25000.0,322.72,324.21,321.47,324.21,25000.0
2011-09-26 10:30:00,323.93,324.47,321.74,324.03,21800.0,323.93,324.47,321.74,324.03,21800.0
2011-09-26 11:00:00,323.8,324.21,323.03,323.96,17500.0,323.8,324.21,323.03,323.96,17500.0
2011-09-26 11:30:00,324.13,324.87,323.48,324.13,19200.0,324.13,324.87,323.48,324.13,19200.0
2011-09-26 12:00:00,324.0,324.0,322.65,322.78,22400.0,324.0,324.0,322.65,322.78,22400.0
2011-09-26 12:30:00,322.8,323.5,321.9,323.5,17000.0,322.8,323.5,321.9,323.5,17000.0
2011-09-26 13:00:00,323.34,324.73,322.72,324.24,14800.0,323.34,324.73,322.72,324.24,14800.0
2011-09-26 13:30:00,324.04,325.0,323.06,324.75,17800.0,324.04,325.0,323.06,324.75,17800.0
2011-09-26 14:00:00,324.78,325.63,324.52,325.13,17000.0,324.78,325.63,324.52,325.13,17000.0
2011-09-26 14:30:00,325.04,325.84,324.89,325.77,17200.0,325.04,325.84,324.89,325.77,17200.0
2011-09-26 15:00:00,325.86,326.87,324.7,325.41,59500.0,325.86,326.87,324.7,325.41,59500.0
2011-09-26 15:30:00,325.37,327.17,325.37,327.0,38900.0,325.37,327.17,325.37,327.0,38900.0
2011-09-27 09:30:00,330.1,330.1,326.53,326.99,62600.0,330.1,330.1,326.53,326.99,62600.0
2011-09-27 10:00:00,326.88,327.38,325.42,326.23,30300.0,326.88,327.38,325.42,326.23,30300.0
2011-09-27 10:30:00,326.23,326.38,324.37,325.49,36300.0,326.23,326.38,324.37,325.49,36300.0
2011-09-27 11:00:00,325.55,326.15,325.32,325.66,21100.0,325.55,326.15,325.32,325.66,21100.0
2011-09-27 11:30:00,325.69,326.88,325.65,326.84,19100.0,325.69,326.88,325.65,326.84,19100.0
2011-09-27 12:00:00,326.71,327.53,326.44,326.44,48800.0,326.71,327.53,326.44,326.44,48800.0
2011-09-27 12:30:00,326.51,327.06,326.2,326.61,19300.0,326.51,327.06,326.2,326.61,19300.0
2011-09-27 13:00:00,326.61,327.1,326.6,326.93,31300.0,326.61,327.1,326.6,326.93,31300.0
2011-09-27 13:30:00,327.0,327.2,326.56,326.92,20800.0,327.0,327.2,326.56,326.92,20800.0
2011-09-27 14:00:00,326.9,326.96,326.19,326.25,37600.0,326.9,326.96,326.19,326.25,37600.0
2011-09-27 14:30:00,326.34,326.81,326.22,326.45,52100.0,326.34,326.81,326.22,326.45,52100.0
2011-09-27 15:00:00,326.45,326.71,325.98,326.4,78600.0,326.45,326.71,325.98,326.4,78600.0
2011-09-27 15:30:00,326.37,326.55,325.48,326.0,167400.0,326.37,326.55,325.48,326.0,167400.0
2011-09-28 09:30:00,325.99,326.31,323.84,325.4,54600.0,325.99,326.31,323.84,325.4,54600.0
2011-09-28 10:00:00,325.19,325.63,323.4,324.03,43300.0,325.19,325.63,323.4,324.03,43300.0
2011-09-28 10:30:00,324.0,325.5,323.71,325.4,25800.0,324.0,325.5,323.71,325.4,25800.0
2011-09-28 11:00:00,325.1,325.8,324.6,325.1,17700.0,325.1,325.8,324.6,325.1,17700.0
2011-09-28 11:30:00,325.11,325.85,324.95,325.43,17100.0,325.11,325.85,324.95,325.43,17100.0
2011-09-28 12:00:00,325.3,325.55,324.66,325.17,16700.0,325.3,325.55,324.66,325.17,16700.0
2011-09-28 12:30:00,325.13,325.5,324.81,325.15,13300.0,325.13,325.5,324.81,325.15,13300.0
2011-09-28 13:00:00,325.19,325.41,324.68,325.2,8500.0,325.19,325.41,324.68,325.2,8500.0
2011-09-28 13:30:00,325.05,325.05,323.68,323.99,17100.0,325.05,325.05,323.68,323.99,17100.0
2011-09-28 14:00:00,323.87,323.94,323.17,323.9,8400.0,323.87,323.94,323.17,323.9,8400.0
2011-09-28 14:30:00,323.51,324.32,323.3,324.06,9800.0,323.51,324.32,323.3,324.06,9800.0
2011-09-28 15:00:00,323.77,325.29,323.77,324.46,22600.0,323.77,325.29,323.77,324.46,22600.0
2011-09-28 15:30:00,324.46,324.52,321.28,321.94,49100.0,324.46,324.52,321.28,321.94,49100.0
2011-09-29 09:30:00,337.23,337.23,321.58,322.34,58300.0,337.23,337.23,321.58,322.34,58300.0
2011-09-29 10:00:00,322.81,324.21,320.74,320.87,23800.0,322.81,324.21,320.74,320.87,23800.0
2011-09-29 10:30:00,320.66,320.78,319.11,320.12,37700.0,320.66,320.78,319.11,320.12,37700.0
2011-09-29 11:00:00,320.19,321.44,319.52,320.14,18700.0,320.19,321.44,319.52,320.14,18700.0
2011-09-29 11:30:00,320.43,320.97,319.54,319.85,18400.0,320.43,320.97,319.54,319.85,18400.0
2011-09-29 12:00:00,319.85,320.31,318.05,318.85,26000.0,319.85,320.31,318.05,318.85,26000.0
2011-09-29 12:30:00,319.03,319.03,317.0,317.27,24500.0,319.03,319.03,317.0,317.27,24500.0
2011-09-29 13:00:00,317.63,318.12,316.49,316.49,22000.0,317.63,318.12,316.49,316.49,22000.0
2011-09-29 13:30:00,316.36,316.49,314.66,315.78,50700.0,316.36,316.49,314.66,315.78,50700.0
2011-09-29 14:00:00,315.8,315.87,313.62,314.71,47100.0,315.8,315.87,313.62,314.71,47100.0
2011-09-29 14:30:00,314.87,315.68,313.18,315.09,49700.0,314.87,315.68,313.18,315.09,49700.0
2011-09-29 15:00:00,315.26,316.3,313.96,315.44,51500.0,315.26,316.3,313.96,315.44,51500.0
2011-09-29 15:30:00,315.6,317.58,315.5,317.58,90200.0,315.6,317.58,315.5,317.58,90200.0
2011-09-30 09:30:00,314.57,318.45,313.71,316.72,38500.0,314.57,318.45,313.71,316.72,38500.0
2011-09-30 10:00:00,316.72,323.95,316.68,322.59,61400.0,316.72,323.95,316.68,322.59,61400.0
2011-09-30 10:30:00,322.59,324.8,322.49,323.4,37400.0,322.59,324.8,322.49,323.4,37400.0
2011-09-30 11:00:00,323.59,325.53,323.47,324.72,36100.0,323.59,325.53,323.47,324.72,36100.0
2011-09-30 11:30:00,324.5,324.7,322.52,323.45,42800.0,324.5,324.7,322.52,323.45,42800.0
2011-09-30 12:00:00,323.32,324.08,323.15,323.93,17900.0,323.32,324.08,323.15,323.93,17900.0
2011-09-30 12:30:00,323.86,324.14,322.22,322.4,21300.0,323.86,324.14,322.22,322.4,21300.0
2011-09-30 13:00:00,322.47,322.47,321.33,321.45,24700.0,322.47,322.47,321.33,321.45,24700.0
2011-09-30 13:30:00,321.43,322.06,321.23,321.27,13700.0,321.43,322.06,321.23,321.27,13700.0
2011-09-30 14:00:00,321.14,321.5,319.16,319.5,20900.0,321.14,321.5,319.16,319.5,20900.0
2011-09-30 14:30:00,319.48,320.88,319.01,320.74,22900.0,319.48,320.88,319.01,320.74,22900.0
2011-09-30 15:00:00,320.76,322.63,320.47,321.58,47600.0,320.76,322.63,320.47,321.58,47600.0
2011-09-30 15:30:00,321.43,321.96,319.24,319.43,91400.0,321.43,321.96,319.24,319.43,91400.0
2011-10-03 09:30:00,317.78,321.65,315.59,317.87,47600.0,317.78,321.65,315.59,317.87,47600.0
2011-10-03 10:00:00,318.3,322.02,317.5,321.48,30000.0,318.3,322.02,317.5,321.48,30000.0
2011-10-03 10:30:00,320.99,321.34,319.1,320.67,20000.0,320.99,321.34,319.1,320.67,20000.0
2011-10-03 11:00:00,320.91,321.55,319.24,320.67,24100.0,320.91,321.55,319.24,320.67,24100.0
2011-10-03 11:30:00,320.51,321.67,319.68,320.08,15800.0,320.51,321.67,319.68,320.08,15800.0
2011-10-03 12:00:00,320.13,320.57,319.15,320.0,20900.0,320.13,320.57,319.15,320.0,20900.0
2011-10-03 12:30:00,319.8,320.28,317.95,318.32,16900.0,319.8,320.28,317.95,318.32,16900.0
2011-10-03 13:00:00,318.4,318.7,316.24,316.34,32000.0,318.4,318.7,316.24,316.34,32000.0
2011-10-03 13:30:00,316.71,317.0,313.34,313.84,33300.0,316.71,317.0,313.34,313.84,33300.0
2011-10-03 14:00:00,313.98,315.04,312.86,313.04,20000.0,313.98,315.04,312.86,313.04,20000.0
2011-10-03 14:30:00,313.04,313.69,311.89,312.72,29900.0,313.04,313.69,311.89,312.72,29900.0
2011-10-03 15:00:00,312.88,314.19,312.2,312.55,39200.0,312.88,314.19,312.2,312.55,39200.0
2011-10-03 15:30:00,312.66,314.55,311.87,311.89,67900.0,312.66,314.55,311.87,311.89,67900.0
2011-10-04 09:30:00,309.58,310.57,307.16,309.47,32000.0,309.58,310.57,307.16,309.47,32000.0
2011-10-04 10:00:00,310.18,312.79,308.77,310.88,33300.0,310.18,312.79,308.77,310.88,33300.0
2011-10-04 10:30:00,311.74,313.61,311.1,312.82,19400.0,311.74,313.61,311.1,312.82,19400.0
2011-10-04 11:00:00,312.61,316.44,312.31,315.44,36600.0,312.61,316.44,312.31,315.44,36600.0
2011-10-04 11:30:00,315.44,315.87,313.77,315.53,21800.0,315.44,315.87,313.77,315.53,21800.0
2011-10-04 12:00:00,315.55,317.94,315.34,315.4,18100.0,315.55,317.94,315.34,315.4,18100.0
2011-10-04 12:30:00,315.48,317.56,315.1,315.82,20500.0,315.48,317.56,315.1,315.82,20500.0
2011-10-04 13:00:00,315.94,316.43,313.44,314.42,13200.0,315.94,316.43,313.44,314.42,13200.0
2011-10-04 13:30:00,314.28,314.9,313.07,313.2,12000.0,314.28,314.9,313.07,313.2,12000.0
2011-10-04 14:00:00,313.8,314.27,311.74,313.24,15000.0,313.8,314.27,311.74,313.24,15000.0
2011-10-04 14:30:00,313.33,314.5,311.16,311.28,22400.0,313.33,314.5,311.16,311.28,22400.0
2011-10-04 15:00:00,311.51,314.28,310.76,313.86,28800.0,311.51,314.28,310.76,313.86,28800.0
2011-10-04 15:30:00,314.11,320.0,314.11,319.97,96500.0,314.11,320.0,314.11,319.97,96500.0
2011-10-05 09:30:00,320.0,320.37,316.14,317.97,36900.0,320.0,320.37,316.14,317.97,36900.0
2011-10-05 10:00:00,317.96,318.37,315.19,315.54,29000.0,317.96,318.37,315.19,315.54,29000.0
2011-10-05 10:30:00,315.55,316.8,315.05,316.72,20800.0,315.55,316.8,315.05,316.72,20800.0
2011-10-05 11:00:00,316.77,316.77,313.34,314.79,30200.0,316.77,316.77,313.34,314.79,30200.0
2011-10-05 11:30:00,314.69,315.68,313.81,314.75,27900.0,314.69,315.68,313.81,314.75,27900.0
2011-10-05 12:00:00,314.74,315.11,312.0,312.21,20500.0,314.74,315.11,312.0,312.21,20500.0
2011-10-05 12:30:00,312.27,315.18,311.95,315.18,21200.0,312.27,315.18,311.95,315.18,21200.0
2011-10-05 13:00:00,314.66,315.9,314.11,315.3,18600.0,314.66,315.9,314.11,315.3,18600.0
2011-10-05 13:30:00,315.35,317.11,315.12,316.74,19600.0,315.35,317.11,315.12,316.74,19600.0
2011-10-05 14:00:00,316.97,317.75,315.99,316.86,16600.0,316.97,317.75,315.99,316.86,16600.0
2011-10-05 14:30:00,316.95,317.59,315.08,316.75,17500.0,316.95,317.59,315.08,316.75,17500.0
2011-10-05 15:00:00,316.77,317.19,315.31,316.1,26500.0,316.77,317.19,315.31,316.1,26500.0
2011-10-05 15:30:00,316.21,318.45,316.18,317.57,60500.0,316.21,318.45,316.18,317.57,60500.0
2011-10-06 09:30:00,317.06,320.05,316.24,317.27,29400.0,317.06,320.05,316.24,317.27,29400.0
2011-10-06 10:00:00,317.21,320.47,316.11,320.31,25400.0,317.21,320.47,316.11,320.31,25400.0
2011-10-06 10:30:00,320.01,321.25,318.91,319.18,19200.0,320.01,321.25,318.91,319.18,19200.0
2011-10-06 11:00:00,318.87,319.79,317.72,317.99,17200.0,318.87,319.79,317.72,317.99,17200.0
2011-10-06 11:30:00,318.3,318.6,316.56,317.02,24400.0,318.3,318.6,316.56,317.02,24400.0
2011-10-06 12:00:00,316.82,318.17,316.43,317.63,17400.0,316.82,318.17,316.43,317.63,17400.0
2011-10-06 12:30:00,317.37,318.64,317.37,317.59,11900.0,317.37,318.64,317.37,317.59,11900.0
2011-10-06 13:00:00,317.51,318.43,317.07,317.97,12700.0,317.51,318.43,317.07,317.97,12700.0
2011-10-06 13:30:00,317.97,319.19,317.49,318.74,16100.0,317.97,319.19,317.49,318.74,16100.0
2011-10-06 14:00:00,318.84,319.44,318.48,318.69,14700.0,318.84,319.44,318.48,318.69,14700.0
2011-10-06 14:30:00,318.69,319.49,317.59,319.27,17500.0,318.69,319.49,317.59,319.27,17500.0
2011-10-06 15:00:00,319.27,320.67,318.88,319.65,36200.0,319.27,320.67,318.88,319.65,36200.0
2011-10-06 15:30:00,319.4,323.19,319.4,322.33,86100.0,319.4,323.19,319.4,322.33,86100.0
2011-10-07 09:30:00,323.33,325.75,320.42,324.88,26500.0,323.33,325.75,320.42,324.88,26500.0
2011-10-07 10:00:00,324.6,327.55,323.31,326.54,31300.0,324.6,327.55,323.31,326.54,31300.0
2011-10-07 10:30:00,326.85,328.68,326.38,326.63,23800.0,326.85,328.68,326.38,326.63,23800.0
2011-10-07 11:00:00,326.59,326.59,323.6,324.3,39100.0,326.59,326.59,323.6,324.3,39100.0
2011-10-07 11:30:00,324.48,325.76,324.13,325.69,24200.0,324.48,325.76,324.13,325.69,24200.0
2011-10-07 12:00:00,325.77,326.0,322.85,324.12,14400.0,325.77,326.0,322.85,324.12,14400.0
2011-10-07 12:30:00,324.41,324.98,322.49,323.09,18000.0,324.41,324.98,322.49,323.09,18000.0
2011-10-07 13:00:00,323.09,323.5,322.52,323.04,15200.0,323.09,323.5,322.52,323.04,15200.0
2011-10-07 13:30:00,323.04,323.75,322.86,323.37,15300.0,323.04,323.75,322.86,323.37,15300.0
2011-10-07 14:00:00,323.37,323.78,322.68,323.4,17300.0,323.37,323.78,322.68,323.4,17300.0
2011-10-07 14:30:00,323.47,325.17,323.1,324.66,18600.0,323.47,325.17,323.1,324.66,18600.0
2011-10-07 15:00:00,324.55,326.78,324.28,326.67,33200.0,324.55,326.78,324.28,326.67,33200.0
2011-10-07 15:30:00,326.59,326.99,323.21,323.9,44200.0,326.59,326.99,323.21,323.9,44200.0
2011-10-10 09:30:00,326.87,329.96,325.41,329.73,25600.0,326.87,329.96,325.41,329.73,25600.0
2011-10-10 10:00:00,329.62,331.8,329.6,329.82,37300.0,329.62,331.8,329.6,329.82,37300.0
2011-10-10 10:30:00,330.05,331.15,328.88,328.95,20700.0,330.05,331.15,328.88,328.95,20700.0
2011-10-10 11:00:00,329.27,329.98,328.35,329.98,14200.0,329.27,329.98,328.35,329.98,14200.0
2011-10-10 11:30:00,329.91,330.5,329.59,330.22,11600.0,329.91,330.5,329.59,330.22,11600.0
2011-10-10 12:00:00,329.89,329.92,329.11,329.92,9200.0,329.89,329.92,329.11,329.92,9200.0
2011-10-10 12:30:00,329.92,330.49,329.64,329.84,9300.0,329.92,330.49,329.64,329.84,9300.0
2011-10-10 13:00:00,329.81,331.0,329.8,330.85,13100.0,329.81,331.0,329.8,330.85,13100.0
2011-10-10 13:30:00,330.76,330.97,330.43,330.88,10500.0,330.76,330.97,330.43,330.88,10500.0
2011-10-10 14:00:00,330.84,331.74,330.29,331.52,15000.0,330.84,331.74,330.29,331.52,15000.0
2011-10-10 14:30:00,331.52,331.54,330.33,330.34,13800.0,331.52,331.54,330.33,330.34,13800.0
2011-10-10 15:00:00,330.26,330.63,329.25,329.68,29300.0,330.26,330.63,329.25,329.68,29300.0
2011-10-10 15:30:00,329.68,331.83,329.33,331.59,86500.0,329.68,331.83,329.33,331.59,86500.0
2011-10-11 09:30:00,331.18,332.68,327.19,327.78,18500.0,331.18,332.68,327.19,327.78,18500.0
2011-10-11 10:00:00,327.46,327.84,326.94,327.25,8000.0,327.46,327.84,326.94,327.25,8000.0
2011-10-11 10:30:00,327.02,327.69,326.04,326.1,20800.0,327.02,327.69,326.04,326.1,20800.0
2011-10-11 11:00:00,326.15,327.53,325.98,327.08,11500.0,326.15,327.53,325.98,327.08,11500.0
2011-10-11 11:30:00,327.27,328.28,326.43,326.81,14800.0,327.27,328.28,326.43,326.81,14800.0
2011-10-11 12:00:00,327.02,328.0,326.84,328.0,17100.0,327.02,328.0,326.84,328.0,17100.0
2011-10-11 12:30:00,328.0,328.11,327.4,327.94,13100.0,328.0,328.11,327.4,327.94,13100.0
2011-10-11 13:00:00,327.94,328.4,327.6,328.0,19200.0,327.94,328.4,327.6,328.0,19200.0
2011-10-11 13:30:00,328.0,328.25,327.11,327.84,18800.0,328.0,328.25,327.11,327.84,18800.0
2011-10-11 14:00:00,327.95,328.27,327.14,327.46,16600.0,327.95,328.27,327.14,327.46,16600.0
2011-10-11 14:30:00,327.63,328.35,327.53,327.98,21300.0,327.63,328.35,327.53,327.98,21300.0
2011-10-11 15:00:00,328.12,328.31,327.53,327.73,30900.0,328.12,328.31,327.53,327.73,30900.0
2011-10-11 15:30:00,327.76,328.26,327.26,327.5,69800.0,327.76,328.26,327.26,327.5,69800.0
2011-10-12 09:30:00,328.09,329.95,323.74,324.34,50000.0,328.09,329.95,323.74,324.34,50000.0
2011-10-12 10:00:00,325.16,328.44,323.96,328.44,30300.0,325.16,328.44,323.96,328.44,30300.0
2011-10-12 10:30:00,328.44,329.65,327.1,327.57,28200.0,328.44,329.65,327.1,327.57,28200.0
2011-10-12 11:00:00,327.56,329.0,327.45,328.56,21300.0,327.56,329.0,327.45,328.56,21300.0
2011-10-12 11:30:00,328.57,329.13,327.58,328.82,25500.0,328.57,329.13,327.58,328.82,25500.0
2011-10-12 12:00:00,328.83,329.0,327.86,328.43,17400.0,328.83,329.0,327.86,328.43,17400.0
2011-10-12 12:30:00,328.21,328.67,327.77,328.49,20200.0,328.21,328.67,327.77,328.49,20200.0
2011-10-12 13:00:00,328.4,328.7,327.92,328.32,29100.0,328.4,328.7,327.92,328.32,29100.0
2011-10-12 13:30:00,328.63,328.64,328.13,328.16,15200.0,328.63,328.64,328.13,328.16,15200.0
2011-10-12 14:00:00,328.5,328.9,328.11,328.49,21900.0,328.5,328.9,328.11,328.49,21900.0
2011-10-12 14:30:00,328.5,328.71,327.98,328.2,19900.0,328.5,328.71,327.98,328.2,19900.0
2011-10-12 15:00:00,328.31,328.58,328.05,328.56,36300.0,328.31,328.58,328.05,328.56,36300.0
2011-10-12 15:30:00,328.5,328.67,327.02,327.66,81900.0,328.5,328.67,327.02,327.66,81900.0
2011-10-13 09:30:00,327.14,328.76,325.0,327.01,28400.0,327.14,328.76,325.0,327.01,28400.0
2011-10-13 10:00:00,327.1,328.07,326.04,326.96,28500.0,327.1,328.07,326.04,326.96,28500.0
2011-10-13 10:30:00,327.2,327.43,326.47,326.6,26600.0,327.2,327.43,326.47,326.6,26600.0
2011-10-13 11:00:00,326.6,328.26,326.58,327.53,25000.0,326.6,328.26,326.58,327.53,25000.0
2011-10-13 11:30:00,327.38,327.95,326.82,327.03,36500.0,327.38,327.95,326.82,327.03,36500.0
2011-10-13 12:00:00,326.74,327.51,326.32,326.54,19400.0,326.74,327.51,326.32,326.54,19400.0
2011-10-13 12:30:00,326.32,327.03,326.24,326.24,8500.0,326.32,327.03,326.24,326.24,8500.0
2011-10-13 13:00:00,326.19,327.51,325.96,326.93,24800.0,326.19,327.51,325.96,326.93,24800.0
2011-10-13 13:30:00,326.95,327.65,326.17,326.49,13800.0,326.95,327.65,326.17,326.49,13800.0
2011-10-13 14:00:00,326.5,327.4,326.18,326.66,21700.0,326.5,327.4,326.18,326.66,21700.0
2011-10-13 14:30:00,326.73,327.37,326.3,326.73,24700.0,326.73,327.37,326.3,326.73,24700.0
2011-10-13 15:00:00,326.75,327.52,326.11,326.11,41900.0,326.75,327.52,326.11,326.11,41900.0
2011-10-13 15:30:00,326.01,326.92,325.53,326.28,43000.0,326.01,326.92,325.53,326.28,43000.0
2011-10-14 09:30:00,329.0,330.0,327.05,327.99,22900.0,329.0,330.0,327.05,327.99,22900.0
2011-10-14 10:00:00,327.99,329.35,327.38,327.79,42600.0,327.99,329.35,327.38,327.79,42600.0
2011-10-14 10:30:00,328.0,328.75,327.93,328.18,22400.0,328.0,328.75,327.93,328.18,22400.0
2011-10-14 11:00:00,328.23,328.23,326.82,327.5,16700.0,328.23,328.23,326.82,327.5,16700.0
2011-10-14 11:30:00,327.64,328.1,327.18,327.52,8900.0,327.64,328.1,327.18,327.52,8900.0
2011-10-14 12:00:00,327.32,328.24,326.77,328.0,13500.0,327.32,328.24,326.77,328.0,13500.0
2011-10-14 12:30:00,328.04,328.46,327.78,327.91,7600.0,328.04,328.46,327.78,327.91,7600.0
2011-10-14 13:00:00,328.13,328.18,327.53,327.86,13700.0,328.13,328.18,327.53,327.86,13700.0
2011-10-14 13:30:00,327.52,328.47,327.52,328.46,15200.0,327.52,328.47,327.52,328.46,15200.0
2011-10-14 14:00:00,328.56,328.56,327.76,328.44,28600.0,328.56,328.56,327.76,328.44,28600.0
2011-10-14 14:30:00,328.36,328.48,327.88,327.97,27200.0,328.36,328.48,327.88,327.97,27200.0
2011-10-14 15:00:00,327.94,328.5,327.83,328.31,30000.0,327.94,328.5,327.83,328.31,30000.0
2011-10-14 15:30:00,328.38,328.56,327.67,327.96,67900.0,328.38,328.56,327.67,327.96,67900.0
2011-10-17 09:30:00,326.93,331.43,325.74,329.75,48700.0,326.93,331.43,325.74,329.75,48700.0
2011-10-17 10:00:00,329.68,330.2,328.53,328.53,41600.0,329.68,330.2,328.53,328.53,41600.0
2011-10-17 10:30:00,328.73,329.58,328.37,329.0,20100.0,328.73,329.58,328.37,329.0,20100.0
2011-10-17 11:00:00,329.04,329.11,327.88,328.79,19100.0,329.04,329.11,327.88,328.79,19100.0
2011-10-17 11:30:00,328.79,329.01,327.19,327.86,16900.0,328.79,329.01,327.19,327.86,16900.0
2011-10-17 12:00:00,327.85,328.77,327.34,328.63,19900.0,327.85,328.77,327.34,328.63,19900.0
2011-10-17 12:30:00,328.28,328.39,326.99,327.87,12900.0,328.28,328.39,326.99,327.87,12900.0
2011-10-17 13:00:00,327.39,328.22,327.36,327.66,16900.0,327.39,328.22,327.36,327.66,16900.0
2011-10-17 13:30:00,327.52,328.25,327.38,327.96,16000.0,327.52,328.25,327.38,327.96,16000.0
2011-10-17 14:00:00,327.97,328.32,327.73,327.77,18100.0,327.97,328.32,327.73,327.77,18100.0
2011-10-17 14:30:00,327.74,328.0,327.11,328.0,12700.0,327.74,328.0,327.11,328.0,12700.0
2011-10-17 15:00:00,327.78,328.32,327.38,328.0,28300.0,327.78,328.32,327.38,328.0,28300.0
2011-10-17 15:30:00,328.0,328.3,326.4,326.95,46900.0,328.0,328.3,326.4,326.95,46900.0
2011-10-18 09:30:00,326.3,327.07,325.0,325.95,19900.0,326.3,327.07,325.0,325.95,19900.0
2011-10-18 10:00:00,326.21,326.69,325.0,326.0,26400.0,326.21,326.69,325.0,326.0,26400.0
2011-10-18 10:30:00,326.0,326.4,325.53,325.82,13500.0,326.0,326.4,325.53,325.82,13500.0
2011-10-18 11:00:00,325.78,326.11,324.53,324.7,8700.0,325.78,326.11,324.53,324.7,8700.0
2011-10-18 11:30:00,324.96,326.38,324.92,325.96,15700.0,324.96,326.38,324.92,325.96,15700.0
2011-10-18 12:00:00,325.64,326.3,325.59,326.12,91000.0,325.64,326.3,325.59,326.12,91000.0
2011-10-18 12:30:00,326.13,326.71,325.9,326.0,24800.0,326.13,326.71,325.9,326.0,24800.0
2011-10-18 13:00:00,326.0,326.32,325.53,326.32,10000.0,326.0,326.32,325.53,326.32,10000.0
2011-10-18 13:30:00,326.23,326.46,325.28,325.7,23900.0,326.23,326.46,325.28,325.7,23900.0
2011-10-18 14:00:00,325.81,326.46,325.81,326.07,33500.0,325.81,326.46,325.81,326.07,33500.0
2011-10-18 14:30:00,326.0,326.56,325.81,326.0,44600.0,326.0,326.56,325.81,326.0,44600.0
2011-10-18 15:00:00,326.2,327.31,325.58,325.67,59200.0,326.2,327.31,325.58,325.67,59200.0
2011-10-18 15:30:00,325.66,326.62,325.09,325.42,101700.0,325.66,326.62,325.09,325.42,101700.0
2011-10-19 09:30:00,326.03,327.41,325.57,326.32,36800.0,326.03,327.41,325.57,326.32,36800.0
2011-10-19 10:00:00,326.27,326.31,324.91,325.25,69500.0,326.27,326.31,324.91,325.25,69500.0
2011-10-19 10:30:00,325.35,325.4,323.73,324.82,38600.0,325.35,325.4,323.73,324.82,38600.0
2011-10-19 11:00:00,324.56,325.48,324.46,325.12,25000.0,324.56,325.48,324.46,325.12,25000.0
2011-10-19 11:30:00,325.15,325.39,324.64,324.85,35100.0,325.15,325.39,324.64,324.85,35100.0
2011-10-19 12:00:00,325.05,325.51,324.69,325.03,22200.0,325.05,325.51,324.69,325.03,22200.0
2011-10-19 12:30:00,325.02,325.89,324.8,325.41,37800.0,325.02,325.89,324.8,325.41,37800.0
2011-10-19 13:00:00,325.37,325.68,324.89,324.89,39600.0,325.37,325.68,324.89,324.89,39600.0
2011-10-19 13:30:00,324.94,325.2,324.65,324.88,24100.0,324.94,325.2,324.65,324.88,24100.0
2011-10-19 14:00:00,325.19,325.34,324.03,324.65,30400.0,325.19,325.34,324.03,324.65,30400.0
2011-10-19 14:30:00,324.8,325.25,324.24,324.84,34900.0,324.8,325.25,324.24,324.84,34900.0
2011-10-19 15:00:00,325.04,325.26,324.56,324.92,37800.0,325.04,325.26,324.56,324.92,37800.0
2011-10-19 15:30:00,325.0,325.1,324.5,324.76,63400.0,325.0,325.1,324.5,324.76,63400.0
2011-10-20 09:30:00,327.03,328.61,325.63,326.56,23200.0,327.03,328.61,325.63,326.56,23200.0
2011-10-20 10:00:00,326.79,328.0,326.78,327.23,16300.0,326.79,328.0,326.78,327.23,16300.0
2011-10-20 10:30:00,327.14,327.49,326.63,326.79,17500.0,327.14,327.49,326.63,326.79,17500.0
2011-10-20 11:00:00,326.78,326.78,325.53,325.64,18200.0,326.78,326.78,325.53,325.64,18200.0
2011-10-20 11:30:00,325.84,326.92,325.34,326.04,13400.0,325.84,326.92,325.34,326.04,13400.0
2011-10-20 12:00:00,325.96,326.33,325.59,326.02,11300.0,325.96,326.33,325.59,326.02,11300.0
2011-10-20 12:30:00,326.11,326.29,325.18,325.91,10600.0,326.11,326.29,325.18,325.91,10600.0
2011-10-20 13:00:00,325.83,327.5,325.45,326.6,23300.0,325.83,327.5,325.45,326.6,23300.0
2011-10-20 13:30:00,326.6,327.25,326.55,326.9,22700.0,326.6,327.25,326.55,326.9,22700.0
2011-10-20 14:00:00,326.9,327.06,325.93,326.01,12600.0,326.9,327.06,325.93,326.01,12600.0
2011-10-20 14:30:00,326.06,327.26,326.06,326.97,29400.0,326.06,327.26,326.06,326.97,29400.0
2011-10-20 15:00:00,326.68,327.06,325.7,326.08,29300.0,326.68,327.06,325.7,326.08,29300.0
2011-10-20 15:30:00,326.08,327.5,326.05,326.8,70000.0,326.08,327.5,326.05,326.8,70000.0
2011-10-21 09:30:00,331.32,331.64,329.06,330.26,56200.0,331.32,331.64,329.06,330.26,56200.0
2011-10-21 10:00:00,330.29,330.38,328.97,329.55,19500.0,330.29,330.38,328.97,329.55,19500.0
2011-10-21 10:30:00,329.62,329.83,328.74,328.97,15000.0,329.62,329.83,328.74,328.97,15000.0
2011-10-21 11:00:00,328.97,329.2,327.11,327.78,41900.0,328.97,329.2,327.11,327.78,41900.0
2011-10-21 11:30:00,327.65,328.07,327.54,327.61,7600.0,327.65,328.07,327.54,327.61,7600.0
2011-10-21 12:00:00,327.75,328.12,327.59,327.82,16900.0,327.75,328.12,327.59,327.82,16900.0
2011-10-21 12:30:00,327.68,328.03,327.67,327.87,11100.0,327.68,328.03,327.67,327.87,11100.0
2011-10-21 13:00:00,327.83,327.93,327.43,327.43,9100.0,327.83,327.93,327.43,327.43,9100.0
2011-10-21 13:30:00,327.4,328.28,327.4,327.9,23400.0,327.4,328.28,327.4,327.9,23400.0
2011-10-21 14:00:00,328.09,328.3,327.92,328.11,26300.0,328.09,328.3,327.92,328.11,26300.0
2011-10-21 14:30:00,328.05,328.3,327.78,328.0,22200.0,328.05,328.3,327.78,328.0,22200.0
2011-10-21 15:00:00,327.99,328.45,327.79,328.06,42400.0,327.99,328.45,327.79,328.06,42400.0
2011-10-21 15:30:00,328.01,328.17,327.49,327.49,73400.0,328.01,328.17,327.49,327.49,73400.0
2011-10-24 09:30:00,328.0,330.37,327.39,330.26,49600.0,328.0,330.37,327.39,330.26,49600.0
2011-10-24 10:00:00,330.25,330.25,329.36,329.6,35300.0,330.25,330.25,329.36,329.6,35300.0
2011-10-24 10:30:00,329.53,330.0,329.28,329.86,17600.0,329.53,330.0,329.28,329.86,17600.0
2011-10-24 11:00:00,329.96,330.38,329.86,330.33,29500.0,329.96,330.38,329.86,330.33,29500.0
2011-10-24 11:30:00,330.18,330.39,329.94,330.25,27300.0,330.18,330.39,329.94,330.25,27300.0
2011-10-24 12:00:00,330.3,330.5,330.03,330.3,37400.0,330.3,330.5,330.03,330.3,37400.0
2011-10-24 12:30:00,330.35,330.5,329.94,330.42,33300.0,330.35,330.5,329.94,330.42,33300.0
2011-10-24 13:00:00,330.37,330.47,330.17,330.31,29500.0,330.37,330.47,330.17,330.31,29500.0
2011-10-24 13:30:00,330.32,330.49,330.21,330.34,40300.0,330.32,330.49,330.21,330.34,40300.0
2011-10-24 14:00:00,330.41,330.8,330.16,330.64,31200.0,330.41,330.8,330.16,330.64,31200.0
2011-10-24 14:30:00,330.67,330.88,330.02,330.52,21100.0,330.67,330.88,330.02,330.52,21100.0
2011-10-24 15:00:00,330.52,330.72,329.5,329.61,29400.0,330.52,330.72,329.5,329.61,29400.0
2011-10-24 15:30:00,329.78,330.26,329.47,330.19,53800.0,329.78,330.26,329.47,330.19,53800.0
2011-10-25 09:30:00,330.09,332.92,330.09,331.58,64900.0,330.09,332.92,330.09,331.58,64900.0
2011-10-25 10:00:00,331.58,331.67,330.31,331.46,18600.0,331.58,331.67,330.31,331.46,18600.0
2011-10-25 10:30:00,331.31,331.83,330.94,331.16,19300.0,331.31,331.83,330.94,331.16,19300.0
2011-10-25 11:00:00,331.02,331.3,330.29,330.74,14100.0,331.02,331.3,330.29,330.74,14100.0
2011-10-25 11:30:00,330.68,330.68,330.0,330.6,15500.0,330.68,330.68,330.0,330.6,15500.0
2011-10-25 12:00:00,330.54,330.86,330.32,330.57,20100.0,330.54,330.86,330.32,330.57,20100.0
2011-10-25 12:30:00,330.64,330.74,330.25,330.39,14100.0,330.64,330.74,330.25,330.39,14100.0
2011-10-25 13:00:00,330.37,330.8,330.3,330.64,8300.0,330.37,330.8,330.3,330.64,8300.0
2011-10-25 13:30:00,330.64,330.72,330.28,330.55,23800.0,330.64,330.72,330.28,330.55,23800.0
2011-10-25 14:00:00,330.55,330.55,329.65,330.0,16500.0,330.55,330.55,329.65,330.0,16500.0
2011-10-25 14:30:00,329.96,330.4,329.79,329.84,29200.0,329.96,330.4,329.79,329.84,29200.0
2011-10-25 15:00:00,329.98,330.08,329.04,329.17,23900.0,329.98,330.08,329.04,329.17,23900.0
2011-10-25 15:30:00,329.19,329.31,327.4,328.17,43600.0,329.19,329.31,327.4,328.17,43600.0
2011-10-26 09:30:00,333.78,333.78,327.25,327.5,18800.0,333.78,333.78,327.25,327.5,18800.0
2011-10-26 10:00:00,327.38,327.49,326.19,327.24,22500.0,327.38,327.49,326.19,327.24,22500.0
2011-10-26 10:30:00,327.35,327.48,325.84,326.6,18400.0,327.35,327.48,325.84,326.6,18400.0
2011-10-26 11:00:00,326.75,327.18,326.41,327.03,12700.0,326.75,327.18,326.41,327.03,12700.0
2011-10-26 11:30:00,327.12,328.82,326.78,328.49,11600.0,327.12,328.82,326.78,328.49,11600.0
2011-10-26 12:00:00,328.5,328.54,327.6,328.01,16900.0,328.5,328.54,327.6,328.01,16900.0
2011-10-26 12:30:00,328.01,328.15,327.27,327.52,13700.0,328.01,328.15,327.27,327.52,13700.0
2011-10-26 13:00:00,327.42,327.63,327.0,327.52,13200.0,327.42,327.63,327.0,327.52,13200.0
2011-10-26 13:30:00,327.56,328.55,327.56,328.0,25600.0,327.56,328.55,327.56,328.0,25600.0
2011-10-26 14:00:00,328.12,328.38,327.7,328.15,18600.0,328.12,328.38,327.7,328.15,18600.0
2011-10-26 14:30:00,327.85,328.5,327.22,327.89,18500.0,327.85,328.5,327.22,327.89,18500.0
2011-10-26 15:00:00,327.99,328.18,327.56,328.0,27800.0,327.99,328.18,327.56,328.0,27800.0
2011-10-26 15:30:00,328.06,328.47,327.45,327.78,67700.0,328.06,328.47,327.45,327.78,67700.0
2011-10-27 09:30:00,333.09,333.75,330.52,331.42,48800.0,333.09,333.75,330.52,331.42,48800.0
2011-10-27 10:00:00,331.09,331.59,329.64,330.16,32400.0,331.09,331.59,329.64,330.16,32400.0
2011-10-27 10:30:00,330.29,330.34,329.51,330.12,15600.0,330.29,330.34,329.51,330.12,15600.0
2011-10-27 11:00:00,330.19,330.44,329.8,330.2,25000.0,330.19,330.44,329.8,330.2,25000.0
2011-10-27 11:30:00,330.36,331.0,329.91,330.62,30100.0,330.36,331.0,329.91,330.62,30100.0
2011-10-27 12:00:00,330.86,330.98,330.47,330.58,23700.0,330.86,330.98,330.47,330.58,23700.0
2011-10-27 12:30:00,330.59,331.09,330.59,330.98,18800.0,330.59,331.09,330.59,330.98,18800.0
2011-10-27 13:00:00,331.04,331.08,330.74,331.03,24000.0,331.04,331.08,330.74,331.03,24000.0
2011-10-27 13:30:00,331.03,331.18,330.81,331.16,33600.0,331.03,331.18,330.81,331.16,33600.0
2011-10-27 14:00:00,331.16,331.22,330.41,331.0,25900.0,331.16,331.22,330.41,331.0,25900.0
2011-10-27 14:30:00,331.0,331.22,330.88,330.92,28700.0,331.0,331.22,330.88,330.92,28700.0
2011-10-27 15:00:00,331.0,331.65,330.83,330.83,73300.0,331.0,331.65,330.83,330.83,73300.0
2011-10-27 15:30:00,330.83,331.63,330.25,330.73,58100.0,330.83,331.63,330.25,330.73,58100.0
2011-10-28 09:30:00,330.61,331.64,329.72,330.13,21000.0,330.61,331.64,329.72,330.13,21000.0
2011-10-28 10:00:00,330.43,330.56,328.39,328.59,14200.0,330.43,330.56,328.39,328.59,14200.0
2011-10-28 10:30:00,328.72,329.15,327.05,327.67,11600.0,328.72,329.15,327.05,327.67,11600.0
2011-10-28 11:00:00,327.89,328.66,327.66,328.61,8600.0,327.89,328.66,327.66,328.61,8600.0
2011-10-28 11:30:00,328.65,328.97,327.59,327.66,11000.0,328.65,328.97,327.59,327.66,11000.0
2011-10-28 12:00:00,327.68,327.68,327.0,327.18,8400.0,327.68,327.68,327.0,327.18,8400.0
2011-10-28 12:30:00,327.29,327.55,326.03,327.55,21700.0,327.29,327.55,326.03,327.55,21700.0
2011-10-28 13:00:00,327.62,327.93,327.0,327.1,10700.0,327.62,327.93,327.0,327.1,10700.0
2011-10-28 13:30:00,326.95,328.1,326.79,327.65,7900.0,326.95,328.1,326.79,327.65,7900.0
2011-10-28 14:00:00,327.74,328.29,327.09,328.25,10700.0,327.74,328.29,327.09,328.25,10700.0
2011-10-28 14:30:00,328.22,328.71,328.14,328.52,16800.0,328.22,328.71,328.14,328.52,16800.0
2011-10-28 15:00:00,328.56,328.62,328.07,328.47,32500.0,328.56,328.62,328.07,328.47,32500.0
2011-10-28 15:30:00,328.39,328.62,327.54,327.63,45600.0,328.39,328.62,327.54,327.63,45600.0
2011-10-31 09:30:00,326.01,328.5,325.52,327.32,33300.0,326.01,328.5,325.52,327.32,33300.0
2011-10-31 10:00:00,327.32,328.11,327.28,327.8,32200.0,327.32,328.11,327.28,327.8,32200.0
2011-10-31 10:30:00,327.8,327.95,327.13,327.7,26700.0,327.8,327.95,327.13,327.7,26700.0
2011-10-31 11:00:00,327.69,327.85,326.6,326.76,11900.0,327.69,327.85,326.6,326.76,11900.0
2011-10-31 11:30:00,326.74,327.39,326.74,327.15,17400.0,326.74,327.39,326.74,327.15,17400.0
2011-10-31 12:00:00,327.05,327.5,326.69,326.97,20100.0,327.05,327.5,326.69,326.97,20100.0
2011-10-31 12:30:00,327.13,327.44,326.99,327.17,17900.0,327.13,327.44,326.99,327.17,17900.0
2011-10-31 13:00:00,327.39,327.39,326.9,327.14,16300.0,327.39,327.39,326.9,327.14,16300.0
2011-10-31 13:30:00,327.2,327.51,326.77,327.21,18300.0,327.2,327.51,326.77,327.21,18300.0
2011-10-31 14:00:00,327.39,327.39,326.2,327.21,18700.0,327.39,327.39,326.2,327.21,18700.0
2011-10-31 14:30:00,327.06,327.2,326.31,326.51,21000.0,327.06,327.2,326.31,326.51,21000.0
2011-10-31 15:00:00,326.51,326.9,325.89,326.37,28200.0,326.51,326.9,325.89,326.37,28200.0
2011-10-31 15:30:00,326.38,326.69,323.62,323.85,93100.0,326.38,326.69,323.62,323.85,93100.0
2011-11-01 09:30:00,318.58,325.49,317.31,325.46,41800.0,318.58,325.49,317.31,325.46,41800.0
2011-11-01 10:00:00,325.09,325.77,323.4,325.72,42000.0,325.09,325.77,323.4,325.72,42000.0
2011-11-01 10:30:00,325.78,329.35,325.69,328.24,48600.0,325.78,329.35,325.69,328.24,48600.0
2011-11-01 11:00:00,328.21,328.27,327.05,327.19,33200.0,328.21,328.27,327.05,327.19,33200.0
2011-11-01 11:30:00,327.19,327.3,326.06,326.33,14600.0,327.19,327.3,326.06,326.33,14600.0
2011-11-01 12:00:00,326.32,327.41,325.78,325.8,27500.0,326.32,327.41,325.78,325.8,27500.0
2011-11-01 12:30:00,325.82,326.38,325.1,325.33,13300.0,325.82,326.38,325.1,325.33,13300.0
2011-11-01 13:00:00,325.1,326.96,325.07,326.96,14900.0,325.1,326.96,325.07,326.96,14900.0
2011-11-01 13:30:00,326.87,327.49,326.49,326.87,34100.0,326.87,327.49,326.49,326.87,34100.0
2011-11-01 14:00:00,326.89,327.73,326.52,327.0,20100.0,326.89,327.73,326.52,327.0,20100.0
2011-11-01 14:30:00,326.89,326.97,325.9,326.08,30000.0,326.89,326.97,325.9,326.08,30000.0
2011-11-01 15:00:00,326.09,327.24,325.88,326.98,62400.0,326.09,327.24,325.88,326.98,62400.0
2011-11-01 15:30:00,326.97,327.16,325.52,325.81,77600.0,326.97,327.16,325.52,325.81,77600.0
2011-11-02 09:30:00,327.51,327.62,323.77,324.8,26800.0,327.51,327.62,323.77,324.8,26800.0
2011-11-02 10:00:00,324.89,326.21,324.76,325.25,10400.0,324.89,326.21,324.76,325.25,10400.0
2011-11-02 10:30:00,325.26,326.28,325.07,325.81,14000.0,325.26,326.28,325.07,325.81,14000.0
2011-11-02 11:00:00,325.61,325.81,324.63,325.12,10400.0,325.61,325.81,324.63,325.12,10400.0
2011-11-02 11:30:00,324.92,326.0,324.7,325.67,12900.0,324.92,326.0,324.7,325.67,12900.0
2011-11-02 12:00:00,325.74,326.07,324.89,325.71,26200.0,325.74,326.07,324.89,325.71,26200.0
2011-11-02 12:30:00,325.6,325.86,324.92,325.11,12600.0,325.6,325.86,324.92,325.11,12600.0
2011-11-02 13:00:00,325.41,325.51,324.82,325.12,14900.0,325.41,325.51,324.82,325.12,14900.0
2011-11-02 13:30:00,325.25,325.45,324.95,325.09,30700.0,325.25,325.45,324.95,325.09,30700.0
2011-11-02 14:00:00,325.29,325.51,324.89,325.2,57300.0,325.29,325.51,324.89,325.2,57300.0
2011-11-02 14:30:00,325.18,325.37,325.01,325.12,45500.0,325.18,325.37,325.01,325.12,45500.0
2011-11-02 15:00:00,325.13,325.41,324.92,325.12,58500.0,325.13,325.41,324.92,325.12,58500.0
2011-11-02 15:30:00,325.23,325.3,324.08,324.46,44500.0,325.23,325.3,324.08,324.46,44500.0
2011-11-03 09:30:00,325.61,325.62,321.58,322.58,34700.0,325.61,325.62,321.58,322.58,34700.0
2011-11-03 10:00:00,322.64,324.88,322.15,324.88,26000.0,322.64,324.88,322.15,324.88,26000.0
2011-11-03 10:30:00,324.88,326.32,324.73,325.57,25800.0,324.88,326.32,324.73,325.57,25800.0
2011-11-03 11:00:00,325.27,325.45,324.67,325.07,19000.0,325.27,325.45,324.67,325.07,19000.0
2011-11-03 11:30:00,325.19,325.38,324.78,325.01,24700.0,325.19,325.38,324.78,325.01,24700.0
2011-11-03 12:00:00,324.82,325.05,323.88,324.02,14100.0,324.82,325.05,323.88,324.02,14100.0
2011-11-03 12:30:00,324.11,324.9,323.8,324.77,18500.0,324.11,324.9,323.8,324.77,18500.0
2011-11-03 13:00:00,324.77,325.48,324.71,325.0,24100.0,324.77,325.48,324.71,325.0,24100.0
2011-11-03 13:30:00,325.0,325.57,324.5,324.5,24000.0,325.0,325.57,324.5,324.5,24000.0
2011-11-03 14:00:00,324.83,325.39,324.62,325.16,24600.0,324.83,325.39,324.62,325.16,24600.0
2011-11-03 14:30:00,325.13,325.2,324.68,324.87,19600.0,325.13,325.2,324.68,324.87,19600.0
2011-11-03 15:00:00,324.93,325.21,324.78,325.1,33200.0,324.93,325.21,324.78,325.1,33200.0
2011-11-03 15:30:00,325.1,325.13,324.62,324.94,50400.0,325.1,325.13,324.62,324.94,50400.0
2011-11-04 09:30:00,324.67,326.24,322.99,323.1,15500.0,324.67,326.24,322.99,323.1,15500.0
2011-11-04 10:00:00,323.02,323.7,322.73,322.78,9600.0,323.02,323.7,322.73,322.78,9600.0
2011-11-04 10:30:00,322.78,323.54,322.31,323.54,7300.0,322.78,323.54,322.31,323.54,7300.0
2011-11-04 11:00:00,323.54,325.0,323.35,324.95,14100.0,323.54,325.0,323.35,324.95,14100.0
2011-11-04 11:30:00,325.33,326.01,325.21,325.27,17600.0,325.33,326.01,325.21,325.27,17600.0
2011-11-04 12:00:00,325.49,325.7,324.89,325.01,16600.0,325.49,325.7,324.89,325.01,16600.0
2011-11-04 12:30:00,325.11,325.25,324.72,325.08,12500.0,325.11,325.25,324.72,325.08,12500.0
2011-11-04 13:00:00,325.08,325.26,324.91,325.04,17200.0,325.08,325.26,324.91,325.04,17200.0
2011-11-04 13:30:00,325.04,325.4,324.94,324.99,27400.0,325.04,325.4,324.94,324.99,27400.0
2011-11-04 14:00:00,325.08,325.18,324.81,325.17,24500.0,325.08,325.18,324.81,325.17,24500.0
2011-11-04 14:30:00,325.08,325.17,324.92,325.04,32200.0,325.08,325.17,324.92,325.04,32200.0
2011-11-04 15:00:00,325.04,325.15,324.75,324.75,28700.0,325.04,325.15,324.75,324.75,28700.0
2011-11-04 15:30:00,324.94,325.14,323.96,324.95,33200.0,324.94,325.14,323.96,324.95,33200.0
2011-11-07 09:30:00,324.29,327.47,323.84,325.33,9600.0,324.29,327.47,323.84,325.33,9600.0
2011-11-07 10:00:00,325.15,326.5,324.32,326.5,12200.0,325.15,326.5,324.32,326.5,12200.0
2011-11-07 10:30:00,326.27,326.68,325.27,325.65,8400.0,326.27,326.68,325.27,325.65,8400.0
2011-11-07 11:00:00,325.3,325.82,324.51,324.53,6300.0,325.3,325.82,324.51,324.53,6300.0
2011-11-07 11:30:00,324.47,325.14,324.47,324.73,5300.0,324.47,325.14,324.47,324.73,5300.0
2011-11-07 12:00:00,324.73,325.4,323.99,324.29,6500.0,324.73,325.4,323.99,324.29,6500.0
2011-11-07 12:30:00,324.39,324.78,324.23,324.71,5100.0,324.39,324.78,324.23,324.71,5100.0
2011-11-07 13:00:00,324.62,325.2,324.43,325.06,6100.0,324.62,325.2,324.43,325.06,6100.0
2011-11-07 13:30:00,324.98,326.37,324.93,325.79,7100.0,324.98,326.37,324.93,325.79,7100.0
2011-11-07 14:00:00,325.76,326.69,325.4,326.31,8100.0,325.76,326.69,325.4,326.31,8100.0
2011-11-07 14:30:00,326.45,326.65,325.89,326.54,8500.0,326.45,326.65,325.89,326.54,8500.0
2011-11-07 15:00:00,326.54,326.58,325.93,326.07,11700.0,326.54,326.58,325.93,326.07,11700.0
2011-11-07 15:30:00,326.04,327.6,325.85,326.76,34900.0,326.04,327.6,325.85,326.76,34900.0
2011-11-08 09:30:00,326.37,329.59,326.37,329.59,26300.0,326.37,329.59,326.37,329.59,26300.0
2011-11-08 10:00:00,329.48,329.55,328.27,328.51,29400.0,329.48,329.55,328.27,328.51,29400.0
2011-11-08 10:30:00,328.5,329.04,328.2,328.37,17800.0,328.5,329.04,328.2,328.37,17800.0
2011-11-08 11:00:00,328.37,329.3,328.24,329.17,20200.0,328.37,329.3,328.24,329.17,20200.0
2011-11-08 11:30:00,329.21,329.5,328.58,329.37,16500.0,329.21,329.5,328.58,329.37,16500.0
2011-11-08 12:00:00,329.17,330.0,329.17,329.51,17800.0,329.17,330.0,329.17,329.51,17800.0
2011-11-08 12:30:00,329.6,329.94,329.05,329.28,9100.0,329.6,329.94,329.05,329.28,9100.0
2011-11-08 13:00:00,329.15,329.59,328.62,329.41,13500.0,329.15,329.59,328.62,329.41,13500.0
2011-11-08 13:30:00,329.5,330.88,329.36,330.63,20900.0,329.5,330.88,329.36,330.63,20900.0
2011-11-08 14:00:00,330.79,331.41,330.1,331.24,20900.0,330.79,331.41,330.1,331.24,20900.0
2011-11-08 14:30:00,331.49,331.5,331.0,331.46,10700.0,331.49,331.5,331.0,331.46,10700.0
2011-11-08 15:00:00,331.47,332.5,331.23,332.43,28900.0,331.47,332.5,331.23,332.43,28900.0
2011-11-08 15:30:00,332.6,334.0,332.59,333.85,51800.0,332.6,334.0,332.59,333.85,51800.0
2011-11-09 09:30:00,330.0,332.88,330.0,332.03,32700.0,330.0,332.88,330.0,332.03,32700.0
2011-11-09 10:00:00,332.19,332.8,331.56,332.04,20600.0,332.19,332.8,331.56,332.04,20600.0
2011-11-09 10:30:00,331.62,332.16,330.88,331.56,30100.0,331.62,332.16,330.88,331.56,30100.0
2011-11-09 11:00:00,331.28,332.18,330.92,331.88,11400.0,331.28,332.18,330.92,331.88,11400.0
2011-11-09 11:30:00,331.68,332.18,331.53,331.67,9900.0,331.68,332.18,331.53,331.67,9900.0
2011-11-09 12:00:00,331.49,331.63,330.66,330.66,11500.0,331.49,331.63,330.66,330.66,11500.0
2011-11-09 12:30:00,330.8,331.53,330.62,331.43,7700.0,330.8,331.53,330.62,331.43,7700.0
2011-11-09 13:00:00,331.31,331.56,330.3,330.37,12200.0,331.31,331.56,330.3,330.37,12200.0
2011-11-09 13:30:00,330.2,330.25,327.48,328.04,17200.0,330.2,330.25,327.48,328.04,17200.0
2011-11-09 14:00:00,328.05,331.4,325.78,326.02,28800.0,328.05,331.4,325.78,326.02,28800.0
2011-11-09 14:30:00,326.02,326.33,325.54,325.76,13800.0,326.02,326.33,325.54,325.76,13800.0
2011-11-09 15:00:00,325.44,327.03,325.44,326.43,19500.0,325.44,327.03,325.44,326.43,19500.0
2011-11-09 15:30:00,326.67,326.67,325.01,325.68,46300.0,326.67,326.67,325.01,325.68,46300.0
2011-11-10 09:30:00,327.61,328.61,327.0,327.2,15400.0,327.61,328.61,327.0,327.2,15400.0
2011-11-10 10:00:00,327.39,328.3,327.04,327.78,15400.0,327.39,328.3,327.04,327.78,15400.0
2011-11-10 10:30:00,327.76,328.3,327.41,327.94,11600.0,327.76,328.3,327.41,327.94,11600.0
2011-11-10 11:00:00,327.96,329.29,327.92,328.91,12000.0,327.96,329.29,327.92,328.91,12000.0
2011-11-10 11:30:00,329.15,330.44,329.12,329.39,22900.0,329.15,330.44,329.12,329.39,22900.0
2011-11-10 12:00:00,329.34,330.57,329.2,330.01,12400.0,329.34,330.57,329.2,330.01,12400.0
2011-11-10 12:30:00,330.0,330.0,328.53,329.55,12900.0,330.0,330.0,328.53,329.55,12900.0
2011-11-10 13:00:00,329.62,330.72,329.57,330.19,9300.0,329.62,330.72,329.57,330.19,9300.0
2011-11-10 13:30:00,330.17,330.45,329.74,330.04,6100.0,330.17,330.45,329.74,330.04,6100.0
2011-11-10 14:00:00,329.98,330.67,329.7,329.93,20000.0,329.98,330.67,329.7,329.93,20000.0
2011-11-10 14:30:00,329.96,330.57,329.64,329.81,11800.0,329.96,330.57,329.64,329.81,11800.0
2011-11-10 15:00:00,329.83,331.04,329.74,330.86,16600.0,329.83,331.04,329.74,330.86,16600.0
2011-11-10 15:30:00,330.66,331.21,330.18,330.7,34700.0,330.66,331.21,330.18,330.7,34700.0
2011-11-11 09:30:00,332.1,334.47,330.48,334.47,17700.0,332.1,334.47,330.48,334.47,17700.0
2011-11-11 10:00:00,334.66,335.3,333.58,334.98,18000.0,334.66,335.3,333.58,334.98,18000.0
2011-11-11 10:30:00,335.12,337.72,334.85,336.97,18300.0,335.12,337.72,334.85,336.97,18300.0
2011-11-11 11:00:00,336.45,336.95,335.98,336.58,10100.0,336.45,336.95,335.98,336.58,10100.0
2011-11-11 11:30:00,336.59,337.03,336.28,336.53,7900.0,336.59,337.03,336.28,336.53,7900.0
2011-11-11 12:00:00,336.82,337.6,336.58,336.94,8600.0,336.82,337.6,336.58,336.94,8600.0
2011-11-11 12:30:00,336.81,336.9,336.01,336.29,7900.0,336.81,336.9,336.01,336.29,7900.0
2011-11-11 13:00:00,336.37,337.41,336.37,337.19,9500.0,336.37,337.41,336.37,337.19,9500.0
2011-11-11 13:30:00,337.16,337.69,337.06,337.11,7300.0,337.16,337.69,337.06,337.11,7300.0
2011-11-11 14:00:00,337.3,337.38,336.87,336.94,8500.0,337.3,337.38,336.87,336.94,8500.0
2011-11-11 14:30:00,336.95,337.39,336.61,336.84,7400.0,336.95,337.39,336.61,336.84,7400.0
2011-11-11 15:00:00,336.77,337.46,336.31,337.46,14500.0,336.77,337.46,336.31,337.46,14500.0
2011-11-11 15:30:00,337.32,337.96,336.89,337.72,31300.0,337.32,337.96,336.89,337.72,31300.0
2011-11-14 09:30:00,337.85,341.89,337.26,339.28,27200.0,337.85,341.89,337.26,339.28,27200.0
2011-11-14 10:00:00,339.45,340.4,339.06,340.22,11000.0,339.45,340.4,339.06,340.22,11000.0
2011-11-14 10:30:00,340.21,340.21,338.73,339.06,14500.0,340.21,340.21,338.73,339.06,14500.0
2011-11-14 11:00:00,339.17,339.2,337.94,337.94,9300.0,339.17,339.2,337.94,337.94,9300.0
2011-11-14 11:30:00,337.85,338.46,337.76,337.97,9300.0,337.85,338.46,337.76,337.97,9300.0
2011-11-14 12:00:00,338.11,339.06,337.68,338.29,14200.0,338.11,339.06,337.68,338.29,14200.0
2011-11-14 12:30:00,338.01,339.62,338.01,339.13,16900.0,338.01,339.62,338.01,339.13,16900.0
2011-11-14 13:00:00,339.02,339.19,338.27,339.02,7600.0,339.02,339.19,338.27,339.02,7600.0
2011-11-14 13:30:00,338.89,338.9,338.05,338.34,5700.0,338.89,338.9,338.05,338.34,5700.0
2011-11-14 14:00:00,338.44,338.44,337.73,337.88,8200.0,338.44,338.44,337.73,337.88,8200.0
2011-11-14 14:30:00,337.86,337.86,336.22,336.22,9800.0,337.86,337.86,336.22,336.22,9800.0
2011-11-14 15:00:00,336.21,336.32,335.63,336.15,26400.0,336.21,336.32,335.63,336.15,26400.0
2011-11-14 15:30:00,336.14,337.19,335.88,336.37,26900.0,336.14,337.19,335.88,336.37,26900.0
2011-11-15 09:30:00,336.48,338.07,334.79,337.35,15900.0,336.48,338.07,334.79,337.35,15900.0
2011-11-15 10:00:00,337.68,337.68,336.69,336.88,2700.0,337.68,337.68,336.69,336.88,2700.0
2011-11-15 10:30:00,336.68,337.02,335.54,335.66,4900.0,336.68,337.02,335.54,335.66,4900.0
2011-11-15 11:00:00,335.48,335.96,335.05,335.49,8100.0,335.48,335.96,335.05,335.49,8100.0
2011-11-15 11:30:00,335.39,335.54,335.06,335.54,3100.0,335.39,335.54,335.06,335.54,3100.0
2011-11-15 12:00:00,335.48,336.28,335.48,335.74,5000.0,335.48,336.28,335.48,335.74,5000.0
2011-11-15 12:30:00,335.83,336.81,335.83,336.47,6100.0,335.83,336.81,335.83,336.47,6100.0
2011-11-15 13:00:00,336.69,337.06,336.38,336.45,3100.0,336.69,337.06,336.38,336.45,3100.0
2011-11-15 13:30:00,336.69,337.17,336.57,336.7,3000.0,336.69,337.17,336.57,336.7,3000.0
2011-11-15 14:00:00,336.56,337.31,336.48,336.81,5700.0,336.56,337.31,336.48,336.81,5700.0
2011-11-15 14:30:00,337.09,337.1,336.69,337.02,3800.0,337.09,337.1,336.69,337.02,3800.0
2011-11-15 15:00:00,336.85,337.92,336.85,337.67,10200.0,336.85,337.92,336.85,337.67,10200.0
2011-11-15 15:30:00,337.66,338.26,337.26,337.4,26100.0,337.66,338.26,337.26,337.4,26100.0
2011-11-16 09:30:00,336.04,337.4,335.26,335.26,7000.0,336.04,337.4,335.26,335.26,7000.0
2011-11-16 10:00:00,335.34,335.81,334.62,334.99,11100.0,335.34,335.81,334.62,334.99,11100.0
2011-11-16 10:30:00,334.87,336.35,334.63,336.35,7600.0,334.87,336.35,334.63,336.35,7600.0
2011-11-16 11:00:00,336.35,336.74,336.11,336.43,6100.0,336.35,336.74,336.11,336.43,6100.0
2011-11-16 11:30:00,336.26,336.33,335.51,335.51,9000.0,336.26,336.33,335.51,335.51,9000.0
2011-11-16 12:00:00,335.62,335.77,335.13,335.13,5100.0,335.62,335.77,335.13,335.13,5100.0
2011-11-16 12:30:00,335.1,335.56,334.97,335.15,5200.0,335.1,335.56,334.97,335.15,5200.0
2011-11-16 13:00:00,335.5,336.32,335.38,336.01,5200.0,335.5,336.32,335.38,336.01,5200.0
2011-11-16 13:30:00,336.02,336.18,335.73,335.73,3900.0,336.02,336.18,335.73,335.73,3900.0
2011-11-16 14:00:00,335.76,336.18,335.63,335.8,4800.0,335.76,336.18,335.63,335.8,4800.0
2011-11-16 14:30:00,335.8,335.8,333.85,334.19,13800.0,335.8,335.8,333.85,334.19,13800.0
2011-11-16 15:00:00,334.38,334.38,332.67,332.71,11300.0,334.38,334.38,332.67,332.71,11300.0
2011-11-16 15:30:00,332.71,333.2,331.24,331.98,32100.0,332.71,333.2,331.24,331.98,32100.0
2011-11-17 09:30:00,331.59,332.61,330.79,331.47,14300.0,331.59,332.61,330.79,331.47,14300.0
2011-11-17 10:00:00,331.22,331.77,330.55,331.61,8100.0,331.22,331.77,330.55,331.61,8100.0
2011-11-17 10:30:00,331.52,332.63,331.22,331.48,11300.0,331.52,332.63,331.22,331.48,11300.0
2011-11-17 11:00:00,331.4,331.68,330.24,330.69,6700.0,331.4,331.68,330.24,330.69,6700.0
2011-11-17 11:30:00,330.89,331.14,330.38,330.82,4900.0,330.89,331.14,330.38,330.82,4900.0
2011-11-17 12:00:00,330.83,330.83,329.74,329.83,5500.0,330.83,330.83,329.74,329.83,5500.0
2011-11-17 12:30:00,329.8,329.8,327.21,329.03,11600.0,329.8,329.8,327.21,329.03,11600.0
2011-11-17 13:00:00,329.03,329.39,328.54,328.55,7600.0,329.03,329.39,328.54,328.55,7600.0
2011-11-17 13:30:00,328.42,329.55,327.83,329.24,9800.0,328.42,329.55,327.83,329.24,9800.0
2011-11-17 14:00:00,329.25,329.33,328.46,328.87,9000.0,329.25,329.33,328.46,328.87,9000.0
2011-11-17 14:30:00,329.04,329.23,328.33,328.9,9800.0,329.04,329.23,328.33,328.9,9800.0
2011-11-17 15:00:00,328.76,329.24,328.21,328.55,13600.0,328.76,329.24,328.21,328.55,13600.0
2011-11-17 15:30:00,328.63,328.9,328.03,328.68,28600.0,328.63,328.9,328.03,328.68,28600.0
2011-11-18 09:30:00,329.65,331.14,327.82,329.35,26300.0,329.65,331.14,327.82,329.35,26300.0
2011-11-18 10:00:00,329.0,329.0,327.64,328.18,9600.0,329.0,329.0,327.64,328.18,9600.0
2011-11-18 10:30:00,327.98,329.32,327.75,329.32,5600.0,327.98,329.32,327.75,329.32,5600.0
2011-11-18 11:00:00,329.09,329.57,328.68,329.57,6500.0,329.09,329.57,328.68,329.57,6500.0
2011-11-18 11:30:00,329.3,329.38,328.03,328.51,7000.0,329.3,329.38,328.03,328.51,7000.0
2011-11-18 12:00:00,328.51,329.19,328.08,328.95,4300.0,328.51,329.19,328.08,328.95,4300.0
2011-11-18 12:30:00,329.18,329.72,329.03,329.1,5100.0,329.18,329.72,329.03,329.1,5100.0
2011-11-18 13:00:00,329.21,330.13,329.14,329.24,5900.0,329.21,330.13,329.14,329.24,5900.0
2011-11-18 13:30:00,329.23,330.68,329.23,329.94,7600.0,329.23,330.68,329.23,329.94,7600.0
2011-11-18 14:00:00,329.94,330.49,329.31,329.87,8700.0,329.94,330.49,329.31,329.87,8700.0
2011-11-18 14:30:00,329.85,330.2,329.56,329.61,7400.0,329.85,330.2,329.56,329.61,7400.0
2011-11-18 15:00:00,329.83,330.36,329.11,329.26,10500.0,329.83,330.36,329.11,329.26,10500.0
2011-11-18 15:30:00,329.19,329.62,329.01,329.39,24100.0,329.19,329.62,329.01,329.39,24100.0
2011-11-21 09:30:00,327.48,328.72,324.05,325.87,25600.0,327.48,328.72,324.05,325.87,25600.0
2011-11-21 10:00:00,325.87,325.87,324.2,324.69,11200.0,325.87,325.87,324.2,324.69,11200.0
2011-11-21 10:30:00,324.74,324.76,324.06,324.12,14700.0,324.74,324.76,324.06,324.12,14700.0
2011-11-21 11:00:00,324.24,324.69,323.96,324.35,12500.0,324.24,324.69,323.96,324.35,12500.0
2011-11-21 11:30:00,324.3,324.36,323.51,323.88,8400.0,324.3,324.36,323.51,323.88,8400.0
2011-11-21 12:00:00,323.72,324.09,323.47,323.76,10400.0,323.72,324.09,323.47,323.76,10400.0
2011-11-21 12:30:00,323.86,324.82,323.69,324.8,5700.0,323.86,324.82,323.69,324.8,5700.0
2011-11-21 13:00:00,324.65,325.7,324.65,325.46,4700.0,324.65,325.7,324.65,325.46,4700.0
2011-11-21 13:30:00,325.5,325.64,324.77,324.8,9600.0,325.5,325.64,324.77,324.8,9600.0
2011-11-21 14:00:00,324.4,325.74,324.4,325.16,6500.0,324.4,325.74,324.4,325.16,6500.0
2011-11-21 14:30:00,325.25,326.01,325.18,325.78,8600.0,325.25,326.01,325.18,325.78,8600.0
2011-11-21 15:00:00,325.5,326.76,325.07,326.36,13200.0,325.5,326.76,325.07,326.36,13200.0
2011-11-21 15:30:00,326.18,326.76,325.34,325.63,26900.0,326.18,326.76,325.34,325.63,26900.0
2011-11-22 09:30:00,324.41,324.97,321.13,324.64,21800.0,324.41,324.97,321.13,324.64,21800.0
2011-11-22 10:00:00,324.63,325.05,323.82,324.17,20100.0,324.63,325.05,323.82,324.17,20100.0
2011-11-22 10:30:00,323.98,324.02,321.61,321.61,13900.0,323.98,324.02,321.61,321.61,13900.0
2011-11-22 11:00:00,321.72,322.58,321.49,321.96,13000.0,321.72,322.58,321.49,321.96,13000.0
2011-11-22 11:30:00,322.1,322.12,320.79,321.55,17900.0,322.1,322.12,320.79,321.55,17900.0
2011-11-22 12:00:00,321.37,323.12,321.37,321.37,29200.0,321.37,323.12,321.37,321.37,29200.0
2011-11-22 12:30:00,321.48,322.54,320.83,321.3,10600.0,321.48,322.54,320.83,321.3,10600.0
2011-11-22 13:00:00,321.51,322.0,321.15,321.54,17800.0,321.51,322.0,321.15,321.54,17800.0
2011-11-22 13:30:00,321.56,321.72,320.82,320.95,11000.0,321.56,321.72,320.82,320.95,11000.0
2011-11-22 14:00:00,321.24,321.74,320.99,321.63,12000.0,321.24,321.74,320.99,321.63,12000.0
2011-11-22 14:30:00,321.63,322.2,320.68,320.77,10500.0,321.63,322.2,320.68,320.77,10500.0
2011-11-22 15:00:00,320.94,321.09,320.29,320.87,18800.0,320.94,321.09,320.29,320.87,18800.0
2011-11-22 15:30:00,320.79,321.6,320.63,320.82,50500.0,320.79,321.6,320.63,320.82,50500.0
2011-11-23 09:30:00,319.32,320.05,316.6,316.94,14400.0,319.32,320.05,316.6,316.94,14400.0
2011-11-23 10:00:00,317.07,317.99,316.96,317.6,15200.0,317.07,317.99,316.96,317.6,15200.0
2011-11-23 10:30:00,317.6,318.76,317.25,318.6,11400.0,317.6,318.76,317.25,318.6,11400.0
2011-11-23 11:00:00,318.62,318.77,317.73,318.11,9400.0,318.62,318.77,317.73,318.11,9400.0
2011-11-23 11:30:00,318.35,319.02,317.63,318.89,12200.0,318.35,319.02,317.63,318.89,12200.0
2011-11-23 12:00:00,318.92,319.84,318.92,319.18,9200.0,318.92,319.84,318.92,319.18,9200.0
2011-11-23 12:30:00,319.04,319.64,318.81,319.42,9400.0,319.04,319.64,318.81,319.42,9400.0
2011-11-23 13:00:00,319.43,320.07,318.68,320.07,8400.0,319.43,320.07,318.68,320.07,8400.0
2011-11-23 13:30:00,320.15,320.3,319.55,320.0,9600.0,320.15,320.3,319.55,320.0,9600.0
2011-11-23 14:00:00,319.91,320.0,317.93,318.58,12500.0,319.91,320.0,317.93,318.58,12500.0
2011-11-23 14:30:00,318.57,319.12,317.99,318.23,8500.0,318.57,319.12,317.99,318.23,8500.0
2011-11-23 15:00:00,317.95,320.01,317.95,319.29,17500.0,317.95,320.01,317.95,319.29,17500.0
2011-11-23 15:30:00,318.97,320.72,318.17,318.17,31400.0,318.97,320.72,318.17,318.17,31400.0
2011-11-25 09:30:00,316.59,317.59,315.26,315.98,11800.0,316.59,317.59,315.26,315.98,11800.0
2011-11-25 10:00:00,315.96,317.02,315.96,316.81,10700.0,315.96,317.02,315.96,316.81,10700.0
2011-11-25 10:30:00,317.09,319.28,317.08,319.2,12000.0,317.09,319.28,317.08,319.2,12000.0
2011-11-25 11:00:00,319.2,321.98,319.2,320.9,14200.0,319.2,321.98,319.2,320.9,14200.0
2011-11-25 11:30:00,320.71,321.35,320.23,320.79,15800.0,320.71,321.35,320.23,320.79,15800.0
2011-11-25 12:00:00,320.45,320.9,319.44,320.33,14200.0,320.45,320.9,319.44,320.33,14200.0
2011-11-25 12:30:00,320.28,321.8,318.38,321.8,33900.0,320.28,321.8,318.38,321.8,33900.0
2011-11-28 09:30:00,326.23,329.28,323.32,324.2,24000.0,326.23,329.28,323.32,324.2,24000.0
2011-11-28 10:00:00,324.03,324.29,322.73,323.01,12700.0,324.03,324.29,322.73,323.01,12700.0
2011-11-28 10:30:00,323.24,323.87,322.47,322.47,12400.0,323.24,323.87,322.47,322.47,12400.0
2011-11-28 11:00:00,322.29,322.52,321.21,321.36,10900.0,322.29,322.52,321.21,321.36,10900.0
2011-11-28 11:30:00,321.56,321.8,320.86,321.34,14800.0,321.56,321.8,320.86,321.34,14800.0
2011-11-28 12:00:00,321.45,322.07,321.32,321.8,13400.0,321.45,322.07,321.32,321.8,13400.0
2011-11-28 12:30:00,321.73,322.14,321.0,321.0,16900.0,321.73,322.14,321.0,321.0,16900.0
2011-11-28 13:00:00,320.66,320.99,320.0,320.42,10000.0,320.66,320.99,320.0,320.42,10000.0
2011-11-28 13:30:00,320.42,320.98,319.86,319.93,10200.0,320.42,320.98,319.86,319.93,10200.0
2011-11-28 14:00:00,320.18,320.94,319.96,320.04,7600.0,320.18,320.94,319.96,320.04,7600.0
2011-11-28 14:30:00,320.04,320.34,319.42,320.02,17400.0,320.04,320.34,319.42,320.02,17400.0
2011-11-28 15:00:00,320.07,320.28,319.01,319.33,27300.0,320.07,320.28,319.01,319.33,27300.0
2011-11-28 15:30:00,319.29,320.17,318.33,319.69,58700.0,319.29,320.17,318.33,319.69,58700.0
2011-11-29 09:30:00,319.14,322.34,318.75,321.09,15000.0,319.14,322.34,318.75,321.09,15000.0
2011-11-29 10:00:00,321.34,322.34,320.3,321.94,13700.0,321.34,322.34,320.3,321.94,13700.0
2011-11-29 10:30:00,321.92,322.34,321.26,321.89,9700.0,321.92,322.34,321.26,321.89,9700.0
2011-11-29 11:00:00,321.78,322.03,321.09,322.03,10700.0,321.78,322.03,321.09,322.03,10700.0
2011-11-29 11:30:00,321.93,323.2,321.9,323.2,12600.0,321.93,323.2,321.9,323.2,12600.0
2011-11-29 12:00:00,323.05,323.36,322.28,322.36,4600.0,323.05,323.36,322.28,322.36,4600.0
2011-11-29 12:30:00,322.2,323.7,322.07,323.55,9100.0,322.2,323.7,322.07,323.55,9100.0
2011-11-29 13:00:00,323.52,323.52,322.87,323.06,6000.0,323.52,323.52,322.87,323.06,6000.0
2011-11-29 13:30:00,322.92,323.36,322.11,322.11,8600.0,322.92,323.36,322.11,322.11,8600.0
2011-11-29 14:00:00,322.11,322.38,321.72,322.2,7600.0,322.11,322.38,321.72,322.2,7600.0
2011-11-29 14:30:00,322.0,323.22,322.0,322.68,8900.0,322.0,323.22,322.0,322.68,8900.0
2011-11-29 15:00:00,322.88,324.46,322.68,323.23,19000.0,322.88,324.46,322.68,323.23,19000.0
2011-11-29 15:30:00,323.33,324.39,323.0,323.26,34600.0,323.33,324.39,323.0,323.26,34600.0
2011-11-30 09:30:00,325.74,329.19,325.74,328.36,32100.0,325.74,329.19,325.74,328.36,32100.0
2011-11-30 10:00:00,328.57,329.23,327.95,328.76,19400.0,328.57,329.23,327.95,328.76,19400.0
2011-11-30 10:30:00,328.52,329.58,328.49,328.96,11000.0,328.52,329.58,328.49,328.96,11000.0
2011-11-30 11:00:00,328.99,329.99,328.93,329.93,20100.0,328.99,329.99,328.93,329.93,20100.0
2011-11-30 11:30:00,329.97,330.7,329.96,330.23,18000.0,329.97,330.7,329.96,330.23,18000.0
2011-11-30 12:00:00,330.32,330.32,327.99,328.25,11600.0,330.32,330.32,327.99,328.25,11600.0
2011-11-30 12:30:00,328.42,328.42,327.97,327.97,5700.0,328.42,328.42,327.97,327.97,5700.0
2011-11-30 13:00:00,328.0,328.27,327.29,327.32,12500.0,328.0,328.27,327.29,327.32,12500.0
2011-11-30 13:30:00,327.55,327.55,326.47,326.71,11900.0,327.55,327.55,326.47,326.71,11900.0
2011-11-30 14:00:00,326.79,326.87,326.07,326.24,9700.0,326.79,326.87,326.07,326.24,9700.0
2011-11-30 14:30:00,326.23,326.77,325.99,326.18,13900.0,326.23,326.77,325.99,326.18,13900.0
2011-11-30 15:00:00,326.26,327.55,326.26,326.98,11700.0,326.26,327.55,326.26,326.98,11700.0
2011-11-30 15:30:00,326.94,328.92,326.9,328.38,43300.0,326.94,328.92,326.9,328.38,43300.0
2011-12-01 09:30:00,329.01,335.5,329.01,335.16,34000.0,329.01,335.5,329.01,335.16,34000.0
2011-12-01 10:00:00,335.49,336.33,335.06,335.54,21600.0,335.49,336.33,335.06,335.54,21600.0
2011-12-01 10:30:00,335.57,335.57,333.65,334.47,14400.0,335.57,335.57,333.65,334.47,14400.0
2011-12-01 11:00:00,334.35,335.22,334.35,335.12,19700.0,334.35,335.22,334.35,335.12,19700.0
2011-12-01 11:30:00,334.95,335.31,333.73,334.06,10600.0,334.95,335.31,333.73,334.06,10600.0
2011-12-01 12:00:00,333.75,334.02,333.46,333.69,5900.0,333.75,334.02,333.46,333.69,5900.0
2011-12-01 12:30:00,333.63,333.81,332.82,333.16,8700.0,333.63,333.81,332.82,333.16,8700.0
2011-12-01 13:00:00,333.15,333.18,331.98,332.04,9000.0,333.15,333.18,331.98,332.04,9000.0
2011-12-01 13:30:00,332.29,333.13,332.23,333.13,9900.0,332.29,333.13,332.23,333.13,9900.0
2011-12-01 14:00:00,333.12,333.39,332.07,333.21,11300.0,333.12,333.39,332.07,333.21,11300.0
2011-12-01 14:30:00,333.17,333.18,332.67,332.67,6500.0,333.17,333.18,332.67,332.67,6500.0
2011-12-01 15:00:00,332.63,333.79,332.35,333.79,14000.0,332.63,333.79,332.35,333.79,14000.0
2011-12-01 15:30:00,333.74,335.43,333.69,335.33,55900.0,333.74,335.43,333.69,335.33,55900.0
2011-12-02 09:30:00,336.84,339.0,335.0,335.16,14400.0,336.84,339.0,335.0,335.16,14400.0
2011-12-02 10:00:00,335.02,335.34,333.8,334.36,14700.0,335.02,335.34,333.8,334.36,14700.0
2011-12-02 10:30:00,334.3,334.39,333.87,334.0,9000.0,334.3,334.39,333.87,334.0,9000.0
2011-12-02 11:00:00,333.85,334.18,332.79,333.54,14000.0,333.85,334.18,332.79,333.54,14000.0
2011-12-02 11:30:00,333.35,333.67,332.26,332.48,10800.0,333.35,333.67,332.26,332.48,10800.0
2011-12-02 12:00:00,332.51,332.95,332.15,332.9,6600.0,332.51,332.95,332.15,332.9,6600.0
2011-12-02 12:30:00,332.5,332.75,332.0,332.75,6200.0,332.5,332.75,332.0,332.75,6200.0
2011-12-02 13:00:00,332.25,332.75,331.56,332.06,8900.0,332.25,332.75,331.56,332.06,8900.0
2011-12-02 13:30:00,332.0,332.49,331.69,332.15,11500.0,332.0,332.49,331.69,332.15,11500.0
2011-12-02 14:00:00,331.98,332.32,331.16,331.4,9400.0,331.98,332.32,331.16,331.4,9400.0
2011-12-02 14:30:00,331.16,331.72,330.97,331.48,13900.0,331.16,331.72,330.97,331.48,13900.0
2011-12-02 15:00:00,331.63,331.68,330.84,331.1,17400.0,331.63,331.68,330.84,331.1,17400.0
2011-12-02 15:30:00,331.1,331.63,330.22,330.23,52100.0,331.1,331.63,330.22,330.23,52100.0
2011-12-05 09:30:00,334.54,336.93,332.01,335.93,17500.0,334.54,336.93,332.01,335.93,17500.0
2011-12-05 10:00:00,336.61,337.88,335.72,337.83,26200.0,336.61,337.88,335.72,337.83,26200.0
2011-12-05 10:30:00,338.0,338.19,336.88,337.01,13200.0,338.0,338.19,336.88,337.01,13200.0
2011-12-05 11:00:00,337.04,338.11,337.0,337.84,18700.0,337.04,338.11,337.0,337.84,18700.0
2011-12-05 11:30:00,337.85,337.99,337.29,337.77,10800.0,337.85,337.99,337.29,337.77,10800.0
2011-12-05 12:00:00,337.6,339.13,337.42,339.12,16200.0,337.6,339.13,337.42,339.12,16200.0
2011-12-05 12:30:00,339.01,339.37,337.26,337.33,13400.0,339.01,339.37,337.26,337.33,13400.0
2011-12-05 13:00:00,337.25,337.62,336.49,336.87,7400.0,337.25,337.62,336.49,336.87,7400.0
2011-12-05 13:30:00,336.81,336.89,335.17,335.53,12500.0,336.81,336.89,335.17,335.53,12500.0
2011-12-05 14:00:00,335.36,337.99,335.17,337.85,17200.0,335.36,337.99,335.17,337.85,17200.0
2011-12-05 14:30:00,337.67,339.44,337.67,338.86,22400.0,337.67,339.44,337.67,338.86,22400.0
2011-12-05 15:00:00,339.07,339.07,337.62,337.97,37300.0,339.07,339.07,337.62,337.97,37300.0
2011-12-05 15:30:00,338.07,339.4,337.48,338.51,69000.0,338.07,339.4,337.48,338.51,69000.0
2011-12-06 09:30:00,341.16,343.9,332.87,339.5,128700.0,341.16,343.9,332.87,339.5,128700.0
2011-12-06 10:00:00,339.5,343.22,338.46,340.5,65200.0,339.5,343.22,338.46,340.5,65200.0
2011-12-06 10:30:00,339.99,342.24,339.0,340.12,27900.0,339.99,342.24,339.0,340.12,27900.0
2011-12-06 11:00:00,339.75,343.62,339.75,342.23,38700.0,339.75,343.62,339.75,342.23,38700.0
2011-12-06 11:30:00,342.22,342.43,339.67,341.06,22200.0,342.22,342.43,339.67,341.06,22200.0
2011-12-06 12:00:00,341.0,341.25,340.75,341.05,13900.0,341.0,341.25,340.75,341.05,13900.0
2011-12-06 12:30:00,341.06,341.06,339.5,339.83,9600.0,341.06,341.06,339.5,339.83,9600.0
2011-12-06 13:00:00,339.84,340.25,339.26,339.59,10500.0,339.84,340.25,339.26,339.59,10500.0
2011-12-06 13:30:00,339.6,339.6,336.67,337.81,28500.0,339.6,339.6,336.67,337.81,28500.0
2011-12-06 14:00:00,337.63,339.1,335.94,338.25,37500.0,337.63,339.1,335.94,338.25,37500.0
2011-12-06 14:30:00,338.37,339.98,337.88,339.27,21400.0,338.37,339.98,337.88,339.27,21400.0
2011-12-06 15:00:00,339.0,339.67,337.81,337.81,21600.0,339.0,339.67,337.81,337.81,21600.0
2011-12-06 15:30:00,337.89,339.01,336.9,337.28,50700.0,337.89,339.01,336.9,337.28,50700.0
2011-12-07 09:30:00,337.75,338.27,335.0,335.57,50300.0,337.75,338.27,335.0,335.57,50300.0
2011-12-07 10:00:00,335.56,336.16,334.82,335.81,28400.0,335.56,336.16,334.82,335.81,28400.0
2011-12-07 10:30:00,335.61,335.96,334.03,334.82,42400.0,335.61,335.96,334.03,334.82,42400.0
2011-12-07 11:00:00,334.8,336.13,334.73,335.57,26800.0,334.8,336.13,334.73,335.57,26800.0
2011-12-07 11:30:00,335.79,336.06,334.23,335.0,11000.0,335.79,336.06,334.23,335.0,11000.0
2011-12-07 12:00:00,334.94,335.4,334.14,335.07,16400.0,334.94,335.4,334.14,335.07,16400.0
2011-12-07 12:30:00,335.17,335.32,334.64,335.04,13600.0,335.17,335.32,334.64,335.04,13600.0
2011-12-07 13:00:00,335.0,335.4,334.63,334.89,29700.0,335.0,335.4,334.63,334.89,29700.0
2011-12-07 13:30:00,334.8,334.83,333.89,334.53,8500.0,334.8,334.83,333.89,334.53,8500.0
2011-12-07 14:00:00,334.62,334.63,333.55,333.78,12500.0,334.62,334.63,333.55,333.78,12500.0
2011-12-07 14:30:00,333.78,334.46,333.37,334.05,12000.0,333.78,334.46,333.37,334.05,12000.0
2011-12-07 15:00:00,334.06,334.5,333.86,334.14,30500.0,334.06,334.5,333.86,334.14,30500.0
2011-12-07 15:30:00,334.15,334.65,333.58,333.81,86600.0,334.15,334.65,333.58,333.81,86600.0
2011-12-08 09:30:00,333.58,334.2,330.29,334.05,34800.0,333.58,334.2,330.29,334.05,34800.0
2011-12-08 10:00:00,333.93,334.03,332.81,333.03,16500.0,333.93,334.03,332.81,333.03,16500.0
2011-12-08 10:30:00,333.27,333.69,332.65,332.65,10400.0,333.27,333.69,332.65,332.65,10400.0
2011-12-08 11:00:00,332.48,332.84,331.86,332.25,7700.0,332.48,332.84,331.86,332.25,7700.0
2011-12-08 11:30:00,332.25,332.98,332.1,332.67,9600.0,332.25,332.98,332.1,332.67,9600.0
2011-12-08 12:00:00,332.67,332.89,332.32,332.52,6400.0,332.67,332.89,332.32,332.52,6400.0
2011-12-08 12:30:00,332.37,332.51,331.97,332.25,10000.0,332.37,332.51,331.97,332.25,10000.0
2011-12-08 13:00:00,332.13,332.13,330.77,331.46,6100.0,332.13,332.13,330.77,331.46,6100.0
2011-12-08 13:30:00,331.66,331.66,331.09,331.27,15200.0,331.66,331.66,331.09,331.27,15200.0
2011-12-08 14:00:00,331.38,331.51,331.18,331.31,20400.0,331.38,331.51,331.18,331.31,20400.0
2011-12-08 14:30:00,331.31,331.81,330.86,331.21,9800.0,331.31,331.81,330.86,331.21,9800.0
2011-12-08 15:00:00,331.57,331.6,331.0,331.32,37500.0,331.57,331.6,331.0,331.32,37500.0
2011-12-08 15:30:00,331.38,331.93,329.1,329.76,58700.0,331.38,331.93,329.1,329.76,58700.0
2011-12-09 09:30:00,329.7,332.3,329.22,330.21,70400.0,329.7,332.3,329.22,330.21,70400.0
2011-12-09 10:00:00,330.54,330.87,329.75,330.45,76900.0,330.54,330.87,329.75,330.45,76900.0
2011-12-09 10:30:00,330.32,330.46,329.94,330.41,29300.0,330.32,330.46,329.94,330.41,29300.0
2011-12-09 11:00:00,330.25,330.7,330.11,330.39,44300.0,330.25,330.7,330.11,330.39,44300.0
2011-12-09 11:30:00,330.38,330.5,330.05,330.16,29500.0,330.38,330.5,330.05,330.16,29500.0
2011-12-09 12:00:00,330.24,330.34,330.05,330.07,24100.0,330.24,330.34,330.05,330.07,24100.0
2011-12-09 12:30:00,330.15,330.6,330.05,330.39,26600.0,330.15,330.6,330.05,330.39,26600.0
2011-12-09 13:00:00,330.4,330.49,330.1,330.28,23800.0,330.4,330.49,330.1,330.28,23800.0
2011-12-09 13:30:00,330.28,330.4,330.1,330.18,25400.0,330.28,330.4,330.1,330.18,25400.0
2011-12-09 14:00:00,330.18,330.34,329.98,330.15,34100.0,330.18,330.34,329.98,330.15,34100.0
2011-12-09 14:30:00,330.15,330.39,330.09,330.2,38400.0,330.15,330.39,330.09,330.2,38400.0
2011-12-09 15:00:00,330.24,330.34,329.96,330.19,40700.0,330.24,330.34,329.96,330.19,40700.0
2011-12-09 15:30:00,330.25,330.31,329.75,329.82,116800.0,330.25,330.31,329.75,329.82,116800.0
2011-12-12 09:30:00,324.98,331.8,324.97,331.78,49000.0,324.98,331.8,324.97,331.78,49000.0
2011-12-12 10:00:00,332.01,332.39,330.12,330.79,24000.0,332.01,332.39,330.12,330.79,24000.0
2011-12-12 10:30:00,330.79,331.92,330.65,331.5,13500.0,330.79,331.92,330.65,331.5,13500.0
2011-12-12 11:00:00,331.32,332.0,330.54,330.86,29600.0,331.32,332.0,330.54,330.86,29600.0
2011-12-12 11:30:00,330.72,331.47,330.42,330.97,8200.0,330.72,331.47,330.42,330.97,8200.0
2011-12-12 12:00:00,330.97,331.73,330.6,331.24,16600.0,330.97,331.73,330.6,331.24,16600.0
2011-12-12 12:30:00,331.26,331.71,331.12,331.12,25400.0,331.26,331.71,331.12,331.12,25400.0
2011-12-12 13:00:00,331.08,331.28,330.67,331.16,10800.0,331.08,331.28,330.67,331.16,10800.0
2011-12-12 13:30:00,331.0,331.65,331.0,331.37,21000.0,331.0,331.65,331.0,331.37,21000.0
2011-12-12 14:00:00,331.41,331.65,331.06,331.31,18300.0,331.41,331.65,331.06,331.31,18300.0
2011-12-12 14:30:00,331.32,331.5,330.86,331.5,21700.0,331.32,331.5,330.86,331.5,21700.0
2011-12-12 15:00:00,331.48,331.48,330.52,331.29,25700.0,331.48,331.48,330.52,331.29,25700.0
2011-12-12 15:30:00,331.35,331.5,330.62,330.9,54200.0,331.35,331.5,330.62,330.9,54200.0
2011-12-13 09:30:00,332.46,334.63,329.3,331.35,41900.0,332.46,334.63,329.3,331.35,41900.0
2011-12-13 10:00:00,331.25,331.65,331.01,331.1,6800.0,331.25,331.65,331.01,331.1,6800.0
2011-12-13 10:30:00,331.18,332.48,331.17,331.78,13800.0,331.18,332.48,331.17,331.78,13800.0
2011-12-13 11:00:00,331.37,331.37,329.29,330.54,8400.0,331.37,331.37,329.29,330.54,8400.0
2011-12-13 11:30:00,330.38,330.97,330.22,330.7,12000.0,330.38,330.97,330.22,330.7,12000.0
2011-12-13 12:00:00,330.97,330.97,329.71,329.72,9400.0,330.97,330.97,329.71,329.72,9400.0
2011-12-13 12:30:00,329.6,330.12,329.13,330.08,5200.0,329.6,330.12,329.13,330.08,5200.0
2011-12-13 13:00:00,329.99,330.19,329.67,329.68,8000.0,329.99,330.19,329.67,329.68,8000.0
2011-12-13 13:30:00,329.83,329.84,329.0,329.25,4600.0,329.83,329.84,329.0,329.25,4600.0
2011-12-13 14:00:00,329.1,329.76,328.26,328.99,7200.0,329.1,329.76,328.26,328.99,7200.0
2011-12-13 14:30:00,329.01,329.03,326.72,326.95,15400.0,329.01,329.03,326.72,326.95,15400.0
2011-12-13 15:00:00,326.9,327.38,325.01,325.39,26900.0,326.9,327.38,325.01,325.39,26900.0
2011-12-13 15:30:00,325.39,326.23,324.33,326.03,61400.0,325.39,326.23,324.33,326.03,61400.0
2011-12-14 09:30:00,325.61,326.0,324.24,325.49,15300.0,325.61,326.0,324.24,325.49,15300.0
2011-12-14 10:00:00,325.45,325.45,323.35,323.35,12700.0,325.45,325.45,323.35,323.35,12700.0
2011-12-14 10:30:00,323.4,323.83,322.42,322.42,18600.0,323.4,323.83,322.42,322.42,18600.0
2011-12-14 11:00:00,322.63,324.74,322.63,324.74,14000.0,322.63,324.74,322.63,324.74,14000.0
2011-12-14 11:30:00,324.69,324.69,323.49,323.74,11800.0,324.69,324.69,323.49,323.74,11800.0
2011-12-14 12:00:00,323.5,324.97,323.44,324.85,14000.0,323.5,324.97,323.44,324.85,14000.0
2011-12-14 12:30:00,325.25,325.54,324.79,324.93,10000.0,325.25,325.54,324.79,324.93,10000.0
2011-12-14 13:00:00,325.04,325.68,324.82,325.32,11800.0,325.04,325.68,324.82,325.32,11800.0
2011-12-14 13:30:00,325.31,325.93,324.7,325.77,9600.0,325.31,325.93,324.7,325.77,9600.0
2011-12-14 14:00:00,325.46,325.53,324.09,324.69,13200.0,325.46,325.53,324.09,324.69,13200.0
2011-12-14 14:30:00,324.64,324.64,323.79,324.09,7900.0,324.64,324.64,323.79,324.09,7900.0
2011-12-14 15:00:00,324.15,325.03,323.72,324.09,18600.0,324.15,325.03,323.72,324.09,18600.0
2011-12-14 15:30:00,324.25,325.11,323.82,324.15,33800.0,324.25,325.11,323.82,324.15,33800.0
2011-12-15 09:30:00,325.32,327.11,323.7,326.37,14400.0,325.32,327.11,323.7,326.37,14400.0
2011-12-15 10:00:00,326.67,327.94,326.67,327.18,19000.0,326.67,327.94,326.67,327.18,19000.0
2011-12-15 10:30:00,327.39,328.62,326.95,327.99,11100.0,327.39,328.62,326.95,327.99,11100.0
2011-12-15 11:00:00,327.96,328.8,327.96,328.8,14300.0,327.96,328.8,327.96,328.8,14300.0
2011-12-15 11:30:00,328.68,329.08,328.25,328.92,20200.0,328.68,329.08,328.25,328.92,20200.0
2011-12-15 12:00:00,328.91,329.3,328.69,329.19,10300.0,328.91,329.3,328.69,329.19,10300.0
2011-12-15 12:30:00,329.2,329.25,328.25,328.64,6900.0,329.2,329.25,328.25,328.64,6900.0
2011-12-15 13:00:00,328.52,330.04,328.52,329.46,11300.0,328.52,330.04,328.52,329.46,11300.0
2011-12-15 13:30:00,329.44,329.9,328.51,328.81,18900.0,329.44,329.9,328.51,328.81,18900.0
2011-12-15 14:00:00,328.65,329.17,328.18,328.69,12300.0,328.65,329.17,328.18,328.69,12300.0
2011-12-15 14:30:00,328.81,329.29,328.23,328.55,14000.0,328.81,329.29,328.23,328.55,14000.0
2011-12-15 15:00:00,328.55,329.03,327.09,327.38,20000.0,328.55,329.03,327.09,327.38,20000.0
2011-12-15 15:30:00,327.42,328.12,326.53,327.45,46100.0,327.42,328.12,326.53,327.45,46100.0
2011-12-16 09:30:00,328.96,330.46,328.86,329.13,47900.0,328.96,330.46,328.86,329.13,47900.0
2011-12-16 10:00:00,328.82,329.91,328.48,328.55,13300.0,328.82,329.91,328.48,328.55,13300.0
2011-12-16 10:30:00,328.44,328.73,328.2,328.41,7800.0,328.44,328.73,328.2,328.41,7800.0
2011-12-16 11:00:00,328.53,329.8,328.17,329.53,11000.0,328.53,329.8,328.17,329.53,11000.0
2011-12-16 11:30:00,329.63,329.94,328.91,328.91,4400.0,329.63,329.94,328.91,328.91,4400.0
2011-12-16 12:00:00,328.88,328.88,327.94,328.06,4100.0,328.88,328.88,327.94,328.06,4100.0
2011-12-16 12:30:00,327.98,328.26,327.19,327.92,6900.0,327.98,328.26,327.19,327.92,6900.0
2011-12-16 13:00:00,328.0,328.38,327.68,328.32,3900.0,328.0,328.38,327.68,328.32,3900.0
2011-12-16 13:30:00,328.21,328.55,327.74,327.77,7000.0,328.21,328.55,327.74,327.77,7000.0
2011-12-16 14:00:00,327.64,327.91,326.94,327.51,7600.0,327.64,327.91,326.94,327.51,7600.0
2011-12-16 14:30:00,327.46,327.99,327.08,327.3,7200.0,327.46,327.99,327.08,327.3,7200.0
2011-12-16 15:00:00,327.22,327.31,326.27,326.27,24400.0,327.22,327.31,326.27,326.27,24400.0
2011-12-16 15:30:00,326.28,327.12,325.94,325.94,87500.0,326.28,327.12,325.94,325.94,87500.0
2011-12-19 09:30:00,325.68,327.01,325.68,326.26,28300.0,325.68,327.01,325.68,326.26,28300.0
2011-12-19 10:00:00,326.27,326.28,325.34,325.61,18300.0,326.27,326.28,325.34,325.61,18300.0
2011-12-19 10:30:00,325.76,326.11,325.17,325.31,31700.0,325.76,326.11,325.17,325.31,31700.0
2011-12-19 11:00:00,325.48,325.71,324.63,324.86,16100.0,325.48,325.71,324.63,324.86,16100.0
2011-12-19 11:30:00,324.67,324.87,324.26,324.36,11200.0,324.67,324.87,324.26,324.36,11200.0
2011-12-19 12:00:00,324.3,325.01,324.12,324.31,13700.0,324.3,325.01,324.12,324.31,13700.0
2011-12-19 12:30:00,324.48,324.85,324.27,324.75,8500.0,324.48,324.85,324.27,324.75,8500.0
2011-12-19 13:00:00,324.68,324.85,324.43,324.64,11000.0,324.68,324.85,324.43,324.64,11000.0
2011-12-19 13:30:00,324.65,325.07,324.45,324.75,13700.0,324.65,325.07,324.45,324.75,13700.0
2011-12-19 14:00:00,324.75,325.0,324.6,324.61,10800.0,324.75,325.0,324.6,324.61,10800.0
2011-12-19 14:30:00,324.72,325.19,324.6,325.03,9300.0,324.72,325.19,324.6,325.03,9300.0
2011-12-19 15:00:00,325.14,325.19,323.93,324.33,19400.0,325.14,325.19,323.93,324.33,19400.0
2011-12-19 15:30:00,324.32,325.36,323.92,324.9,50900.0,324.32,325.36,323.92,324.9,50900.0
2011-12-20 09:30:00,325.16,327.09,325.07,325.92,101000.0,325.16,327.09,325.07,325.92,101000.0
2011-12-20 10:00:00,325.92,325.97,324.22,325.27,32700.0,325.92,325.97,324.22,325.27,32700.0
2011-12-20 10:30:00,325.27,325.27,324.66,325.2,33900.0,325.27,325.27,324.66,325.2,33900.0
2011-12-20 11:00:00,325.2,325.55,324.94,325.5,27700.0,325.2,325.55,324.94,325.5,27700.0
2011-12-20 11:30:00,325.5,325.61,325.25,325.35,34800.0,325.5,325.61,325.25,325.35,34800.0
2011-12-20 12:00:00,325.49,325.5,325.26,325.5,18100.0,325.49,325.5,325.26,325.5,18100.0
2011-12-20 12:30:00,325.49,325.49,325.3,325.42,22500.0,325.49,325.49,325.3,325.42,22500.0
2011-12-20 13:00:00,325.41,325.44,325.26,325.37,38400.0,325.41,325.44,325.26,325.37,38400.0
2011-12-20 13:30:00,325.36,325.43,325.27,325.33,27800.0,325.36,325.43,325.27,325.33,27800.0
2011-12-20 14:00:00,325.28,325.39,325.16,325.17,39000.0,325.28,325.39,325.16,325.17,39000.0
2011-12-20 14:30:00,325.29,325.45,325.12,325.28,44900.0,325.29,325.45,325.12,325.28,44900.0
2011-12-20 15:00:00,325.28,325.6,325.23,325.37,89800.0,325.28,325.6,325.23,325.37,89800.0
2011-12-20 15:30:00,325.44,325.51,325.12,325.29,128800.0,325.44,325.51,325.12,325.29,128800.0
2011-12-21 09:30:00,324.94,327.99,324.94,327.28,28200.0,324.94,327.99,324.94,327.28,28200.0
2011-12-21 10:00:00,327.28,329.38,326.83,329.06,26300.0,327.28,329.38,326.83,329.06,26300.0
2011-12-21 10:30:00,329.22,331.69,328.58,330.59,34000.0,329.22,331.69,328.58,330.59,34000.0
2011-12-21 11:00:00,330.61,331.41,330.35,331.19,16500.0,330.61,331.41,330.35,331.19,16500.0
2011-12-21 11:30:00,331.18,331.29,330.54,331.17,18900.0,331.18,331.29,330.54,331.17,18900.0
2011-12-21 12:00:00,331.03,331.25,330.06,330.87,20000.0,331.03,331.25,330.06,330.87,20000.0
2011-12-21 12:30:00,330.82,331.14,330.77,331.03,18800.0,330.82,331.14,330.77,331.03,18800.0
2011-12-21 13:00:00,331.0,331.05,330.37,330.6,21400.0,331.0,331.05,330.37,330.6,21400.0
2011-12-21 13:30:00,330.5,330.51,329.75,329.78,11000.0,330.5,330.51,329.75,329.78,11000.0
2011-12-21 14:00:00,329.9,331.17,329.82,329.93,24600.0,329.9,331.17,329.82,329.93,24600.0
2011-12-21 14:30:00,329.93,330.19,329.31,329.78,19700.0,329.93,330.19,329.31,329.78,19700.0
2011-12-21 15:00:00,329.8,330.22,329.55,329.86,58100.0,329.8,330.22,329.55,329.86,58100.0
2011-12-21 15:30:00,329.88,330.08,329.01,329.94,57300.0,329.88,330.08,329.01,329.94,57300.0
2011-12-22 09:30:00,330.75,331.06,328.36,329.35,27600.0,330.75,331.06,328.36,329.35,27600.0
2011-12-22 10:00:00,329.46,330.29,327.85,330.15,20600.0,329.46,330.29,327.85,330.15,20600.0
2011-12-22 10:30:00,330.2,330.2,329.0,329.16,13000.0,330.2,330.2,329.0,329.16,13000.0
2011-12-22 11:00:00,329.08,329.09,328.44,329.0,4900.0,329.08,329.09,328.44,329.0,4900.0
2011-12-22 11:30:00,328.98,329.27,328.63,328.69,8400.0,328.98,329.27,328.63,328.69,8400.0
2011-12-22 12:00:00,328.82,329.53,328.65,329.06,11600.0,328.82,329.53,328.65,329.06,11600.0
2011-12-22 12:30:00,329.0,329.61,328.73,329.05,15800.0,329.0,329.61,328.73,329.05,15800.0
2011-12-22 13:00:00,329.22,329.5,329.05,329.1,22300.0,329.22,329.5,329.05,329.1,22300.0
2011-12-22 13:30:00,329.1,329.19,328.74,328.78,21200.0,329.1,329.19,328.74,328.78,21200.0
2011-12-22 14:00:00,328.7,329.0,328.7,328.99,5800.0,328.7,329.0,328.7,328.99,5800.0
2011-12-22 14:30:00,328.92,329.11,328.89,328.95,16100.0,328.92,329.11,328.89,328.95,16100.0
2011-12-22 15:00:00,328.98,329.32,328.83,328.95,32600.0,328.98,329.32,328.83,328.95,32600.0
2011-12-22 15:30:00,328.94,329.11,328.51,328.95,51400.0,328.94,329.11,328.51,328.95,51400.0
2011-12-23 09:30:00,330.07,331.04,327.99,330.46,12400.0,330.07,331.04,327.99,330.46,12400.0
2011-12-23 10:00:00,330.36,330.62,329.67,329.81,12900.0,330.36,330.62,329.67,329.81,12900.0
2011-12-23 10:30:00,329.65,330.39,329.61,330.39,13900.0,329.65,330.39,329.61,330.39,13900.0
2011-12-23 11:00:00,330.32,330.5,329.92,330.24,21200.0,330.32,330.5,329.92,330.24,21200.0
2011-12-23 11:30:00,330.4,330.4,330.03,330.35,8100.0,330.4,330.4,330.03,330.35,8100.0
2011-12-23 12:00:00,330.82,331.17,330.56,330.72,30400.0,330.82,331.17,330.56,330.72,30400.0
2011-12-23 12:30:00,330.8,331.05,330.5,330.51,9300.0,330.8,331.05,330.5,330.51,9300.0
2011-12-23 13:00:00,330.7,330.76,330.48,330.49,20400.0,330.7,330.76,330.48,330.49,20400.0
2011-12-23 13:30:00,330.43,330.99,330.27,330.52,7300.0,330.43,330.99,330.27,330.52,7300.0
2011-12-23 14:00:00,330.47,330.82,330.47,330.64,3300.0,330.47,330.82,330.47,330.64,3300.0
2011-12-23 14:30:00,330.59,330.67,330.47,330.47,6100.0,330.59,330.67,330.47,330.47,6100.0
2011-12-23 15:00:00,330.5,330.53,330.26,330.29,8400.0,330.5,330.53,330.26,330.29,8400.0
2011-12-23 15:30:00,330.31,330.53,330.21,330.3,48700.0,330.31,330.53,330.21,330.3,48700.0
2011-12-27 09:30:00,330.6,331.48,329.42,330.53,40100.0,330.6,331.48,329.42,330.53,40100.0
2011-12-27 10:00:00,330.52,330.87,330.19,330.65,30400.0,330.52,330.87,330.19,330.65,30400.0
2011-12-27 10:30:00,330.65,330.85,330.49,330.7,23000.0,330.65,330.85,330.49,330.7,23000.0
2011-12-27 11:00:00,330.63,330.94,330.3,330.42,19400.0,330.63,330.94,330.3,330.42,19400.0
2011-12-27 11:30:00,330.35,330.81,329.87,330.39,11000.0,330.35,330.81,329.87,330.39,11000.0
2011-12-27 12:00:00,330.28,330.96,329.96,330.66,8900.0,330.28,330.96,329.96,330.66,8900.0
2011-12-27 12:30:00,330.71,330.76,330.3,330.51,16900.0,330.71,330.76,330.3,330.51,16900.0
2011-12-27 13:00:00,330.5,330.68,330.45,330.55,13500.0,330.5,330.68,330.45,330.55,13500.0
2011-12-27 13:30:00,330.48,330.75,330.38,330.59,24100.0,330.48,330.75,330.38,330.59,24100.0
2011-12-27 14:00:00,330.55,330.68,330.44,330.59,21100.0,330.55,330.68,330.44,330.59,21100.0
2011-12-27 14:30:00,330.55,330.66,330.21,330.4,24600.0,330.55,330.66,330.21,330.4,24600.0
2011-12-27 15:00:00,330.47,330.68,330.42,330.56,59100.0,330.47,330.68,330.42,330.56,59100.0
2011-12-27 15:30:00,330.56,330.76,330.29,330.4,71100.0,330.56,330.76,330.29,330.4,71100.0
2011-12-28 09:30:00,329.69,332.0,328.61,329.29,34700.0,329.69,332.0,328.61,329.29,34700.0
2011-12-28 10:00:00,329.49,329.49,328.05,328.24,11700.0,329.49,329.49,328.05,328.24,11700.0
2011-12-28 10:30:00,328.43,328.88,328.0,328.58,10300.0,328.43,328.88,328.0,328.58,10300.0
2011-12-28 11:00:00,328.31,328.87,328.13,328.25,8100.0,328.31,328.87,328.13,328.25,8100.0
2011-12-28 11:30:00,328.4,328.6,327.44,327.63,5900.0,328.4,328.6,327.44,327.63,5900.0
2011-12-28 12:00:00,327.94,328.19,327.39,327.69,6200.0,327.94,328.19,327.39,327.69,6200.0
2011-12-28 12:30:00,327.79,327.93,327.59,327.59,12300.0,327.79,327.93,327.59,327.59,12300.0
2011-12-28 13:00:00,327.75,329.19,327.75,329.19,7700.0,327.75,329.19,327.75,329.19,7700.0
2011-12-28 13:30:00,329.08,329.22,328.66,328.84,16100.0,329.08,329.22,328.66,328.84,16100.0
2011-12-28 14:00:00,328.8,329.59,328.7,329.34,8600.0,328.8,329.59,328.7,329.34,8600.0
2011-12-28 14:30:00,329.33,329.5,328.81,329.05,12500.0,329.33,329.5,328.81,329.05,12500.0
2011-12-28 15:00:00,328.93,329.13,328.48,328.49,7700.0,328.93,329.13,328.48,328.49,7700.0
2011-12-28 15:30:00,328.21,329.13,328.18,328.26,43500.0,328.21,329.13,328.18,328.26,43500.0
2011-12-29 09:30:00,328.59,329.31,328.02,328.46,9600.0,328.59,329.31,328.02,328.46,9600.0
2011-12-29 10:00:00,328.05,328.05,326.55,326.78,8000.0,328.05,328.05,326.55,326.78,8000.0
2011-12-29 10:30:00,326.77,327.08,326.6,326.6,6600.0,326.77,327.08,326.6,326.6,6600.0
2011-12-29 11:00:00,326.67,326.92,326.39,326.68,10100.0,326.67,326.92,326.39,326.68,10100.0
2011-12-29 11:30:00,326.65,327.01,326.65,326.89,5700.0,326.65,327.01,326.65,326.89,5700.0
2011-12-29 12:00:00,326.75,327.31,326.68,327.07,8600.0,326.75,327.31,326.68,327.07,8600.0
2011-12-29 12:30:00,326.96,326.99,326.71,326.72,3600.0,326.96,326.99,326.71,326.72,3600.0
2011-12-29 13:00:00,326.85,326.85,325.83,326.0,8600.0,326.85,326.85,325.83,326.0,8600.0
2011-12-29 13:30:00,326.06,326.21,325.86,326.08,9800.0,326.06,326.21,325.86,326.08,9800.0
2011-12-29 14:00:00,326.13,326.33,325.8,325.8,9800.0,326.13,326.33,325.8,325.8,9800.0
2011-12-29 14:30:00,325.87,326.09,325.42,325.58,13500.0,325.87,326.09,325.42,325.58,13500.0
2011-12-29 15:00:00,325.55,326.67,325.4,326.1,14200.0,325.55,326.67,325.4,326.1,14200.0
2011-12-29 15:30:00,326.01,326.3,325.78,326.0,41600.0,326.01,326.3,325.78,326.0,41600.0
2011-12-30 09:30:00,324.88,326.06,324.24,325.54,22200.0,324.88,326.06,324.24,325.54,22200.0
2011-12-30 10:00:00,325.51,326.71,325.45,326.23,11800.0,325.51,326.71,325.45,326.23,11800.0
2011-12-30 10:30:00,326.49,328.25,326.46,328.15,9700.0,326.49,328.25,326.46,328.15,9700.0
2011-12-30 11:00:00,328.2,329.0,328.05,329.0,13200.0,328.2,329.0,328.05,329.0,13200.0
2011-12-30 11:30:00,329.26,329.4,328.18,328.78,14100.0,329.26,329.4,328.18,328.78,14100.0
2011-12-30 12:00:00,328.83,329.17,328.36,329.0,10800.0,328.83,329.17,328.36,329.0,10800.0
2011-12-30 12:30:00,328.99,329.02,328.56,328.91,6700.0,328.99,329.02,328.56,328.91,6700.0
2011-12-30 13:00:00,328.89,328.98,328.7,328.78,4000.0,328.89,328.98,328.7,328.78,4000.0
2011-12-30 13:30:00,328.82,328.82,328.19,328.2,7700.0,328.82,328.82,328.19,328.2,7700.0
2011-12-30 14:00:00,328.27,328.27,327.01,327.77,15900.0,328.27,328.27,327.01,327.77,15900.0
2011-12-30 14:30:00,327.78,328.13,325.75,325.91,15700.0,327.78,328.13,325.75,325.91,15700.0
2011-12-30 15:00:00,326.02,326.4,325.65,326.37,20800.0,326.02,326.4,325.65,326.37,20800.0
2011-12-30 15:30:00,326.2,326.2,324.68,325.06,38900.0,326.2,326.2,324.68,325.06,38900.0
2012-01-03 09:30:00,327.72,328.49,323.28,323.49,34100.0,327.72,328.49,323.28,323.49,34100.0
2012-01-03 10:00:00,323.49,323.51,321.57,322.5,56700.0,323.49,323.51,321.57,322.5,56700.0
2012-01-03 10:30:00,322.57,324.09,322.39,323.18,27700.0,322.57,324.09,322.39,323.18,27700.0
2012-01-03 11:00:00,323.12,323.64,322.61,323.46,22000.0,323.12,323.64,322.61,323.46,22000.0
2012-01-03 11:30:00,323.45,323.65,322.74,322.78,17500.0,323.45,323.65,322.74,322.78,17500.0
2012-01-03 12:00:00,322.76,323.02,322.53,322.53,15900.0,322.76,323.02,322.53,322.53,15900.0
2012-01-03 12:30:00,322.53,322.53,319.21,319.49,35900.0,322.53,322.53,319.21,319.49,35900.0
2012-01-03 13:00:00,319.38,319.48,318.12,318.21,34700.0,319.38,319.48,318.12,318.21,34700.0
2012-01-03 13:30:00,318.2,318.84,318.19,318.34,26200.0,318.2,318.84,318.19,318.34,26200.0
2012-01-03 14:00:00,318.35,319.12,318.34,319.12,47600.0,318.35,319.12,318.34,319.12,47600.0
2012-01-03 14:30:00,319.22,320.07,318.85,320.0,33300.0,319.22,320.07,318.85,320.0,33300.0
2012-01-03 15:00:00,319.87,320.0,319.0,319.17,43800.0,319.87,320.0,319.0,319.17,43800.0
2012-01-03 15:30:00,319.14,320.6,318.7,319.59,118600.0,319.14,320.6,318.7,319.59,118600.0
2012-01-04 09:30:00,318.23,319.03,313.11,318.89,179800.0,318.23,319.03,313.11,318.89,179800.0
2012-01-04 10:00:00,318.85,322.29,318.5,322.06,113500.0,318.85,322.29,318.5,322.06,113500.0
2012-01-04 10:30:00,322.09,324.54,321.54,324.54,70200.0,322.09,324.54,321.54,324.54,70200.0
2012-01-04 11:00:00,324.57,325.69,324.27,325.4,62900.0,324.57,325.69,324.27,325.4,62900.0
2012-01-04 11:30:00,325.34,325.71,324.77,325.04,45100.0,325.34,325.71,324.77,325.04,45100.0
2012-01-04 12:00:00,325.16,325.86,324.94,325.6,46700.0,325.16,325.86,324.94,325.6,46700.0
2012-01-04 12:30:00,325.66,326.47,325.09,326.47,26300.0,325.66,326.47,325.09,326.47,26300.0
2012-01-04 13:00:00,326.34,326.6,325.41,326.15,33400.0,326.34,326.6,325.41,326.15,33400.0
2012-01-04 13:30:00,326.19,326.69,325.89,326.3,41400.0,326.19,326.69,325.89,326.3,41400.0
2012-01-04 14:00:00,326.21,327.1,326.21,326.94,44500.0,326.21,327.1,326.21,326.94,44500.0
2012-01-04 14:30:00,326.85,327.31,326.7,326.89,41200.0,326.85,327.31,326.7,326.89,41200.0
2012-01-04 15:00:00,326.91,327.32,326.8,327.12,55900.0,326.91,327.32,326.8,327.12,55900.0
2012-01-04 15:30:00,327.07,327.91,326.84,327.03,105500.0,327.07,327.91,326.84,327.03,105500.0
2012-01-05 09:30:00,325.76,326.34,321.19,325.36,112900.0,325.76,326.34,321.19,325.36,112900.0
2012-01-05 10:00:00,325.11,328.0,325.06,327.39,98100.0,325.11,328.0,325.06,327.39,98100.0
2012-01-05 10:30:00,327.48,328.18,327.22,328.18,43400.0,327.48,328.18,327.22,328.18,43400.0
2012-01-05 11:00:00,328.25,330.74,328.0,330.59,43700.0,328.25,330.74,328.0,330.59,43700.0
2012-01-05 11:30:00,330.61,332.56,330.58,331.89,58600.0,330.61,332.56,330.58,331.89,58600.0
2012-01-05 12:00:00,331.87,333.0,331.32,331.88,28400.0,331.87,333.0,331.32,331.88,28400.0
2012-01-05 12:30:00,331.81,331.9,331.09,331.73,20600.0,331.81,331.9,331.09,331.73,20600.0
2012-01-05 13:00:00,331.66,331.79,331.08,331.6,15300.0,331.66,331.79,331.08,331.6,15300.0
2012-01-05 13:30:00,331.76,332.53,331.61,332.04,36000.0,331.76,332.53,331.61,332.04,36000.0
2012-01-05 14:00:00,332.04,332.1,331.0,331.73,27800.0,332.04,332.1,331.0,331.73,27800.0
2012-01-05 14:30:00,331.72,332.97,331.71,332.86,19600.0,331.72,332.97,331.71,332.86,19600.0
2012-01-05 15:00:00,332.87,333.2,332.42,333.0,31700.0,332.87,333.2,332.42,333.0,31700.0
2012-01-05 15:30:00,333.0,334.1,332.79,333.86,79800.0,333.0,334.1,332.79,333.86,79800.0
2012-01-06 09:30:00,333.85,334.34,331.93,334.0,40600.0,333.85,334.34,331.93,334.0,40600.0
2012-01-06 10:00:00,333.85,335.92,333.72,335.91,18200.0,333.85,335.92,333.72,335.91,18200.0
2012-01-06 10:30:00,335.66,335.8,335.0,335.08,21500.0,335.66,335.8,335.0,335.08,21500.0
2012-01-06 11:00:00,335.1,335.87,335.01,335.64,19000.0,335.1,335.87,335.01,335.64,19000.0
2012-01-06 11:30:00,335.56,337.44,335.49,337.44,50700.0,335.56,337.44,335.49,337.44,50700.0
2012-01-06 12:00:00,337.45,337.5,336.8,337.03,30600.0,337.45,337.5,336.8,337.03,30600.0
2012-01-06 12:30:00,337.07,337.31,336.67,337.17,22900.0,337.07,337.31,336.67,337.17,22900.0
2012-01-06 13:00:00,337.13,337.25,336.3,336.82,44900.0,337.13,337.25,336.3,336.82,44900.0
2012-01-06 13:30:00,336.96,337.57,336.77,337.1,23400.0,336.96,337.57,336.77,337.1,23400.0
2012-01-06 14:00:00,337.1,338.27,337.03,338.06,64800.0,337.1,338.27,337.03,338.06,64800.0
2012-01-06 14:30:00,338.0,338.8,338.0,338.73,72900.0,338.0,338.8,338.0,338.73,72900.0
2012-01-06 15:00:00,338.67,338.89,338.21,338.74,56100.0,338.67,338.89,338.21,338.74,56100.0
2012-01-06 15:30:00,338.76,339.23,337.74,338.03,87400.0,338.76,339.23,337.74,338.03,87400.0
2012-01-09 09:30:00,337.96,338.8,336.45,337.59,36700.0,337.96,338.8,336.45,337.59,36700.0
2012-01-09 10:00:00,337.5,338.75,336.99,338.29,29900.0,337.5,338.75,336.99,338.29,29900.0
2012-01-09 10:30:00,338.25,338.26,336.91,337.54,29200.0,338.25,338.26,336.91,337.54,29200.0
2012-01-09 11:00:00,337.5,337.73,337.08,337.73,31400.0,337.5,337.73,337.08,337.73,31400.0
2012-01-09 11:30:00,337.66,337.95,337.36,337.6,15500.0,337.66,337.95,337.36,337.6,15500.0
2012-01-09 12:00:00,337.7,338.18,337.41,338.18,11600.0,337.7,338.18,337.41,338.18,11600.0
2012-01-09 12:30:00,337.97,338.49,337.76,338.41,21800.0,337.97,338.49,337.76,338.41,21800.0
2012-01-09 13:00:00,338.41,338.64,337.88,338.64,23800.0,338.41,338.64,337.88,338.64,23800.0
2012-01-09 13:30:00,338.75,339.5,338.6,339.38,20900.0,338.75,339.5,338.6,339.38,20900.0
2012-01-09 14:00:00,339.39,339.48,338.88,339.23,24000.0,339.39,339.48,338.88,339.23,24000.0
2012-01-09 14:30:00,339.34,339.98,339.29,339.67,37700.0,339.34,339.98,339.29,339.67,37700.0
2012-01-09 15:00:00,339.66,340.51,339.31,340.38,42300.0,339.66,340.51,339.31,340.38,42300.0
2012-01-09 15:30:00,340.47,340.47,339.17,339.51,101200.0,340.47,340.47,339.17,339.51,101200.0
2012-01-10 09:30:00,340.8,341.0,337.75,339.13,73800.0,340.8,341.0,337.75,339.13,73800.0
2012-01-10 10:00:00,339.0,341.27,338.86,340.14,56200.0,339.0,341.27,338.86,340.14,56200.0
2012-01-10 10:30:00,340.01,340.81,339.51,340.17,38100.0,340.01,340.81,339.51,340.17,38100.0
2012-01-10 11:00:00,340.11,340.32,339.69,340.13,40800.0,340.11,340.32,339.69,340.13,40800.0
2012-01-10 11:30:00,340.08,340.2,339.75,340.07,38400.0,340.08,340.2,339.75,340.07,38400.0
2012-01-10 12:00:00,339.98,340.39,339.6,339.88,33100.0,339.98,340.39,339.6,339.88,33100.0
2012-01-10 12:30:00,339.86,340.33,339.8,340.21,36800.0,339.86,340.33,339.8,340.21,36800.0
2012-01-10 13:00:00,340.21,340.47,339.95,340.42,14700.0,340.21,340.47,339.95,340.42,14700.0
2012-01-10 13:30:00,340.45,340.63,339.88,340.14,22900.0,340.45,340.63,339.88,340.14,22900.0
2012-01-10 14:00:00,340.2,340.59,340.06,340.32,17400.0,340.2,340.59,340.06,340.32,17400.0
2012-01-10 14:30:00,340.32,340.38,339.84,340.0,19800.0,340.32,340.38,339.84,340.0,19800.0
2012-01-10 15:00:00,340.04,340.48,339.93,340.34,32500.0,340.04,340.48,339.93,340.34,32500.0
2012-01-10 15:30:00,340.27,340.66,339.86,340.4,69500.0,340.27,340.66,339.86,340.4,69500.0
2012-01-11 09:30:00,340.72,341.51,339.03,341.07,60200.0,340.72,341.51,339.03,341.07,60200.0
2012-01-11 10:00:00,341.06,341.86,340.74,341.75,19400.0,341.06,341.86,340.74,341.75,19400.0
2012-01-11 10:30:00,341.64,342.4,341.64,341.74,20600.0,341.64,342.4,341.64,341.74,20600.0
2012-01-11 11:00:00,341.72,342.14,341.27,341.98,38000.0,341.72,342.14,341.27,341.98,38000.0
2012-01-11 11:30:00,342.0,342.18,341.7,342.0,17800.0,342.0,342.18,341.7,342.0,17800.0
2012-01-11 12:00:00,341.99,342.07,341.76,341.94,29600.0,341.99,342.07,341.76,341.94,29600.0
2012-01-11 12:30:00,341.88,342.08,341.75,341.93,38200.0,341.88,342.08,341.75,341.93,38200.0
2012-01-11 13:00:00,341.98,342.1,341.9,342.09,18100.0,341.98,342.1,341.9,342.09,18100.0
2012-01-11 13:30:00,342.08,342.59,341.69,342.01,23700.0,342.08,342.59,341.69,342.01,23700.0
2012-01-11 14:00:00,342.0,342.11,341.82,342.04,23400.0,342.0,342.11,341.82,342.04,23400.0
2012-01-11 14:30:00,342.14,342.14,341.76,342.03,28200.0,342.14,342.14,341.76,342.03,28200.0
2012-01-11 15:00:00,342.03,342.16,341.88,342.12,31900.0,342.03,342.16,341.88,342.12,31900.0
2012-01-11 15:30:00,342.12,342.51,341.83,342.3,79000.0,342.12,342.51,341.83,342.3,79000.0
2012-01-12 09:30:00,341.59,342.99,339.39,341.64,61500.0,341.59,342.99,339.39,341.64,61500.0
2012-01-12 10:00:00,341.64,342.39,341.44,341.97,32600.0,341.64,342.39,341.44,341.97,32600.0
2012-01-12 10:30:00,341.98,342.84,341.73,342.34,26700.0,341.98,342.84,341.73,342.34,26700.0
2012-01-12 11:00:00,342.36,342.96,342.17,342.75,18700.0,342.36,342.96,342.17,342.75,18700.0
2012-01-12 11:30:00,342.7,343.16,342.51,342.99,21400.0,342.7,343.16,342.51,342.99,21400.0
2012-01-12 12:00:00,342.92,343.13,342.86,343.08,17100.0,342.92,343.13,342.86,343.08,17100.0
2012-01-12 12:30:00,343.08,343.3,342.81,343.12,21500.0,343.08,343.3,342.81,343.12,21500.0
2012-01-12 13:00:00,343.07,343.49,342.94,343.26,9800.0,343.07,343.49,342.94,343.26,9800.0
2012-01-12 13:30:00,343.14,343.35,342.97,343.21,9300.0,343.14,343.35,342.97,343.21,9300.0
2012-01-12 14:00:00,343.13,343.22,342.93,343.03,12600.0,343.13,343.22,342.93,343.03,12600.0
2012-01-12 14:30:00,343.02,343.3,342.9,343.0,14300.0,343.02,343.3,342.9,343.0,14300.0
2012-01-12 15:00:00,343.06,343.41,342.93,343.14,22100.0,343.06,343.41,342.93,343.14,22100.0
2012-01-12 15:30:00,343.21,343.32,342.95,343.01,34200.0,343.21,343.32,342.95,343.01,34200.0
2012-01-13 09:30:00,342.15,343.99,340.13,343.95,34300.0,342.15,343.99,340.13,343.95,34300.0
2012-01-13 10:00:00,343.96,343.96,341.8,341.98,17900.0,343.96,343.96,341.8,341.98,17900.0
2012-01-13 10:30:00,341.99,342.18,341.76,342.18,11400.0,341.99,342.18,341.76,342.18,11400.0
2012-01-13 11:00:00,342.08,343.01,342.08,342.68,8300.0,342.08,343.01,342.08,342.68,8300.0
2012-01-13 11:30:00,342.63,343.31,342.4,343.07,9800.0,342.63,343.31,342.4,343.07,9800.0
2012-01-13 12:00:00,342.95,343.1,342.6,342.6,6300.0,342.95,343.1,342.6,342.6,6300.0
2012-01-13 12:30:00,342.61,342.73,341.93,342.29,8600.0,342.61,342.73,341.93,342.29,8600.0
2012-01-13 13:00:00,342.23,342.27,341.69,341.9,7800.0,342.23,342.27,341.69,341.9,7800.0
2012-01-13 13:30:00,341.79,342.63,341.6,342.31,12000.0,341.79,342.63,341.6,342.31,12000.0
2012-01-13 14:00:00,342.34,343.31,342.32,343.21,18400.0,342.34,343.31,342.32,343.21,18400.0
2012-01-13 14:30:00,343.28,343.78,342.73,343.78,11500.0,343.28,343.78,342.73,343.78,11500.0
2012-01-13 15:00:00,343.75,344.33,343.32,344.09,37700.0,343.75,344.33,343.32,344.09,37700.0
2012-01-13 15:30:00,344.1,344.44,343.79,344.3,55200.0,344.1,344.44,343.79,344.3,55200.0
2012-01-17 09:30:00,345.0,346.0,344.0,345.35,86100.0,345.0,346.0,344.0,345.35,86100.0
2012-01-17 10:00:00,345.21,345.99,345.0,345.71,74700.0,345.21,345.99,345.0,345.71,74700.0
2012-01-17 10:30:00,345.85,345.91,345.51,345.71,27600.0,345.85,345.91,345.51,345.71,27600.0
2012-01-17 11:00:00,345.71,345.76,345.05,345.34,24300.0,345.71,345.76,345.05,345.34,24300.0
2012-01-17 11:30:00,345.35,345.55,345.07,345.17,33700.0,345.35,345.55,345.07,345.17,33700.0
2012-01-17 12:00:00,345.32,345.4,345.14,345.27,10400.0,345.32,345.4,345.14,345.27,10400.0
2012-01-17 12:30:00,345.17,345.31,344.89,345.21,10200.0,345.17,345.31,344.89,345.21,10200.0
2012-01-17 13:00:00,345.23,345.34,344.84,345.12,17600.0,345.23,345.34,344.84,345.12,17600.0
2012-01-17 13:30:00,345.16,345.4,345.11,345.18,37400.0,345.16,345.4,345.11,345.18,37400.0
2012-01-17 14:00:00,345.11,345.35,345.11,345.21,22800.0,345.11,345.35,345.11,345.21,22800.0
2012-01-17 14:30:00,345.14,345.35,345.08,345.25,32000.0,345.14,345.35,345.08,345.25,32000.0
2012-01-17 15:00:00,345.25,345.25,344.82,345.05,36100.0,345.25,345.25,344.82,345.05,36100.0
2012-01-17 15:30:00,345.15,345.16,344.8,345.0,48000.0,345.15,345.16,344.8,345.0,48000.0
2012-01-18 09:30:00,343.97,345.79,342.58,345.4,49800.0,343.97,345.79,342.58,345.4,49800.0
2012-01-18 10:00:00,345.35,345.64,345.11,345.13,28400.0,345.35,345.64,345.11,345.13,28400.0
2012-01-18 10:30:00,345.06,345.44,345.06,345.14,18100.0,345.06,345.44,345.06,345.14,18100.0
2012-01-18 11:00:00,345.21,345.5,344.92,345.0,43000.0,345.21,345.5,344.92,345.0,43000.0
2012-01-18 11:30:00,345.22,345.46,345.09,345.46,25800.0,345.22,345.46,345.09,345.46,25800.0
2012-01-18 12:00:00,345.5,346.0,345.29,345.92,15200.0,345.5,346.0,345.29,345.92,15200.0
2012-01-18 12:30:00,345.92,346.38,345.57,346.34,17500.0,345.92,346.38,345.57,346.34,17500.0
2012-01-18 13:00:00,346.34,346.44,346.0,346.14,17500.0,346.34,346.44,346.0,346.14,17500.0
2012-01-18 13:30:00,346.18,346.43,345.82,345.98,22000.0,346.18,346.43,345.82,345.98,22000.0
2012-01-18 14:00:00,346.0,346.38,345.98,346.2,45100.0,346.0,346.38,345.98,346.2,45100.0
2012-01-18 14:30:00,346.24,346.79,346.09,346.6,78000.0,346.24,346.79,346.09,346.6,78000.0
2012-01-18 15:00:00,346.61,346.97,346.3,346.61,47900.0,346.61,346.97,346.3,346.61,47900.0
2012-01-18 15:30:00,346.79,346.79,346.15,346.16,62400.0,346.79,346.79,346.15,346.16,62400.0
2012-01-19 09:30:00,347.48,347.48,344.63,345.81,48900.0,347.48,347.48,344.63,345.81,48900.0
2012-01-19 10:00:00,345.81,346.12,345.29,345.62,19300.0,345.81,346.12,345.29,345.62,19300.0
2012-01-19 10:30:00,345.78,346.68,345.65,346.31,30300.0,345.78,346.68,345.65,346.31,30300.0
2012-01-19 11:00:00,346.47,346.57,346.03,346.26,45700.0,346.47,346.57,346.03,346.26,45700.0
2012-01-19 11:30:00,346.37,346.59,346.12,346.29,45100.0,346.37,346.59,346.12,346.29,45100.0
2012-01-19 12:00:00,346.42,346.68,345.93,346.34,21100.0,346.42,346.68,345.93,346.34,21100.0
2012-01-19 12:30:00,346.43,346.92,346.2,346.63,171300.0,346.43,346.92,346.2,346.63,171300.0
2012-01-19 13:00:00,346.63,346.97,346.44,346.51,53100.0,346.63,346.97,346.44,346.51,53100.0
2012-01-19 13:30:00,346.51,346.78,346.39,346.44,32900.0,346.51,346.78,346.39,346.44,32900.0
2012-01-19 14:00:00,346.57,346.85,346.1,346.46,34900.0,346.57,346.85,346.1,346.46,34900.0
2012-01-19 14:30:00,346.45,346.67,346.41,346.44,22500.0,346.45,346.67,346.41,346.44,22500.0
2012-01-19 15:00:00,346.57,347.07,346.18,346.81,69600.0,346.57,347.07,346.18,346.81,69600.0
2012-01-19 15:30:00,346.84,347.02,346.3,346.46,54600.0,346.84,347.02,346.3,346.46,54600.0
2012-01-20 09:30:00,344.96,350.55,344.6,345.43,106900.0,344.96,350.55,344.6,345.43,106900.0
2012-01-20 10:00:00,345.41,347.37,345.12,347.19,53100.0,345.41,347.37,345.12,347.19,53100.0
2012-01-20 10:30:00,347.13,347.23,346.49,347.02,94100.0,347.13,347.23,346.49,347.02,94100.0
2012-01-20 11:00:00,346.99,347.38,346.81,347.12,88700.0,346.99,347.38,346.81,347.12,88700.0
2012-01-20 11:30:00,347.2,347.28,346.68,347.0,22700.0,347.2,347.28,346.68,347.0,22700.0
2012-01-20 12:00:00,347.14,347.23,346.81,347.0,27500.0,347.14,347.23,346.81,347.0,27500.0
2012-01-20 12:30:00,347.15,347.22,346.96,347.12,34200.0,347.15,347.22,346.96,347.12,34200.0
2012-01-20 13:00:00,347.09,347.37,347.01,347.29,18100.0,347.09,347.37,347.01,347.29,18100.0
2012-01-20 13:30:00,347.29,347.29,346.28,346.28,92300.0,347.29,347.29,346.28,346.28,92300.0
2012-01-20 14:00:00,346.14,346.91,346.14,346.79,23800.0,346.14,346.91,346.14,346.79,23800.0
2012-01-20 14:30:00,346.67,347.08,346.39,346.87,77200.0,346.67,347.08,346.39,346.87,77200.0
2012-01-20 15:00:00,346.83,347.13,346.58,347.07,67300.0,346.83,347.13,346.58,347.07,67300.0
2012-01-20 15:30:00,347.02,347.21,346.79,347.0,58900.0,347.02,347.21,346.79,347.0,58900.0
2012-01-23 09:30:00,347.47,347.8,346.35,347.12,63200.0,347.47,347.8,346.35,347.12,63200.0
2012-01-23 10:00:00,347.16,347.35,346.86,346.87,26700.0,347.16,347.35,346.86,346.87,26700.0
2012-01-23 10:30:00,346.91,347.14,346.75,346.97,28800.0,346.91,347.14,346.75,346.97,28800.0
2012-01-23 11:00:00,346.95,347.15,346.23,346.67,11900.0,346.95,347.15,346.23,346.67,11900.0
2012-01-23 11:30:00,346.48,346.79,345.43,346.39,13300.0,346.48,346.79,345.43,346.39,13300.0
2012-01-23 12:00:00,346.01,347.1,345.63,347.0,9900.0,346.01,347.1,345.63,347.0,9900.0
2012-01-23 12:30:00,346.99,347.25,346.84,347.01,24000.0,346.99,347.25,346.84,347.01,24000.0
2012-01-23 13:00:00,347.03,347.24,346.72,347.0,18000.0,347.03,347.24,346.72,347.0,18000.0
2012-01-23 13:30:00,347.0,347.68,346.53,347.05,22300.0,347.0,347.68,346.53,347.05,22300.0
2012-01-23 14:00:00,347.1,347.15,346.82,346.92,17100.0,347.1,347.15,346.82,346.92,17100.0
2012-01-23 14:30:00,347.15,347.39,346.82,346.98,22200.0,347.15,347.39,346.82,346.98,22200.0
2012-01-23 15:00:00,346.91,347.72,346.75,347.0,39000.0,346.91,347.72,346.75,347.0,39000.0
2012-01-23 15:30:00,347.03,347.35,346.78,346.96,61100.0,347.03,347.35,346.78,346.96,61100.0
2012-01-24 09:30:00,346.54,347.6,346.0,346.75,31500.0,346.54,347.6,346.0,346.75,31500.0
2012-01-24 10:00:00,346.79,347.16,345.19,345.47,18900.0,346.79,347.16,345.19,345.47,18900.0
2012-01-24 10:30:00,345.47,346.41,345.24,345.7,17600.0,345.47,346.41,345.24,345.7,17600.0
2012-01-24 11:00:00,345.42,346.94,345.42,346.5,12500.0,345.42,346.94,345.42,346.5,12500.0
2012-01-24 11:30:00,346.61,346.93,346.1,346.51,14500.0,346.61,346.93,346.1,346.51,14500.0
2012-01-24 12:00:00,346.52,346.85,346.32,346.74,12200.0,346.52,346.85,346.32,346.74,12200.0
2012-01-24 12:30:00,346.73,346.93,346.28,346.87,20900.0,346.73,346.93,346.28,346.87,20900.0
2012-01-24 13:00:00,346.79,346.85,345.7,345.87,10400.0,346.79,346.85,345.7,345.87,10400.0
2012-01-24 13:30:00,345.87,346.09,345.62,345.72,9400.0,345.87,346.09,345.62,345.72,9400.0
2012-01-24 14:00:00,346.0,346.49,345.72,346.43,8300.0,346.0,346.49,345.72,346.43,8300.0
2012-01-24 14:30:00,346.43,347.06,346.37,346.77,12800.0,346.43,347.06,346.37,346.77,12800.0
2012-01-24 15:00:00,346.81,347.07,346.5,346.59,16300.0,346.81,347.07,346.5,346.59,16300.0
2012-01-24 15:30:00,346.72,346.8,346.35,346.59,35000.0,346.72,346.8,346.35,346.59,35000.0
2012-01-25 09:30:00,346.5,346.6,345.0,346.0,20500.0,346.5,346.6,345.0,346.0,20500.0
2012-01-25 10:00:00,345.99,346.15,345.71,345.71,11900.0,345.99,346.15,345.71,345.71,11900.0
2012-01-25 10:30:00,345.69,346.14,345.69,345.79,10600.0,345.69,346.14,345.69,345.79,10600.0
2012-01-25 11:00:00,345.77,345.85,345.14,345.16,9400.0,345.77,345.85,345.14,345.16,9400.0
2012-01-25 11:30:00,345.16,345.92,345.16,345.85,11800.0,345.16,345.92,345.16,345.85,11800.0
2012-01-25 12:00:00,345.94,346.1,345.6,345.99,21800.0,345.94,346.1,345.6,345.99,21800.0
2012-01-25 12:30:00,345.99,346.93,345.75,346.71,16000.0,345.99,346.93,345.75,346.71,16000.0
2012-01-25 13:00:00,347.02,347.4,346.63,347.02,29300.0,347.02,347.4,346.63,347.02,29300.0
2012-01-25 13:30:00,347.03,347.8,347.03,347.8,17700.0,347.03,347.8,347.03,347.8,17700.0
2012-01-25 14:00:00,347.8,347.86,347.26,347.77,17700.0,347.8,347.86,347.26,347.77,17700.0
2012-01-25 14:30:00,347.64,348.0,347.58,347.98,16500.0,347.64,348.0,347.58,347.98,16500.0
2012-01-25 15:00:00,348.0,348.1,347.6,348.07,25600.0,348.0,348.1,347.6,348.07,25600.0
2012-01-25 15:30:00,347.99,348.59,347.98,348.39,40400.0,347.99,348.59,347.98,348.39,40400.0
2012-01-26 09:30:00,348.62,348.8,347.31,348.68,47200.0,348.62,348.8,347.31,348.68,47200.0
2012-01-26 10:00:00,348.68,348.9,347.91,348.62,27100.0,348.68,348.9,347.91,348.62,27100.0
2012-01-26 10:30:00,348.55,348.74,348.09,348.49,13600.0,348.55,348.74,348.09,348.49,13600.0
2012-01-26 11:00:00,348.45,348.65,348.35,348.58,43600.0,348.45,348.65,348.35,348.58,43600.0
2012-01-26 11:30:00,348.46,348.59,347.24,347.73,18500.0,348.46,348.59,347.24,347.73,18500.0
2012-01-26 12:00:00,347.8,348.08,347.33,347.97,23000.0,347.8,348.08,347.33,347.97,23000.0
2012-01-26 12:30:00,347.98,348.77,347.97,348.47,12100.0,347.98,348.77,347.97,348.47,12100.0
2012-01-26 13:00:00,348.59,348.69,348.25,348.42,11900.0,348.59,348.69,348.25,348.42,11900.0
2012-01-26 13:30:00,348.31,348.59,348.24,348.41,10300.0,348.31,348.59,348.24,348.41,10300.0
2012-01-26 14:00:00,348.35,348.47,347.86,347.93,15200.0,348.35,348.47,347.86,347.93,15200.0
2012-01-26 14:30:00,347.94,348.46,347.74,348.29,23100.0,347.94,348.46,347.74,348.29,23100.0
2012-01-26 15:00:00,348.13,348.57,348.0,348.3,24700.0,348.13,348.57,348.0,348.3,24700.0
2012-01-26 15:30:00,348.3,348.49,347.42,348.09,35600.0,348.3,348.49,347.42,348.09,35600.0
2012-01-27 09:30:00,347.7,348.55,345.03,348.15,29400.0,347.7,348.55,345.03,348.15,29400.0
2012-01-27 10:00:00,348.35,349.0,348.31,348.82,22700.0,348.35,349.0,348.31,348.82,22700.0
2012-01-27 10:30:00,348.93,348.94,348.15,348.71,14200.0,348.93,348.94,348.15,348.71,14200.0
2012-01-27 11:00:00,348.53,348.82,348.13,348.13,10400.0,348.53,348.82,348.13,348.13,10400.0
2012-01-27 11:30:00,348.03,348.29,347.51,348.09,19200.0,348.03,348.29,347.51,348.09,19200.0
2012-01-27 12:00:00,347.93,348.42,347.67,348.0,24600.0,347.93,348.42,347.67,348.0,24600.0
2012-01-27 12:30:00,347.94,348.2,347.7,347.99,16400.0,347.94,348.2,347.7,347.99,16400.0
2012-01-27 13:00:00,347.85,348.46,347.7,347.9,22500.0,347.85,348.46,347.7,347.9,22500.0
2012-01-27 13:30:00,347.9,348.31,347.54,347.84,10900.0,347.9,348.31,347.54,347.84,10900.0
2012-01-27 14:00:00,348.14,348.28,347.89,348.24,7900.0,348.14,348.28,347.89,348.24,7900.0
2012-01-27 14:30:00,348.4,348.4,347.73,347.89,14500.0,348.4,348.4,347.73,347.89,14500.0
2012-01-27 15:00:00,347.96,348.19,347.82,347.99,27000.0,347.96,348.19,347.82,347.99,27000.0
2012-01-27 15:30:00,347.92,348.2,347.79,347.83,48600.0,347.92,348.2,347.79,347.83,48600.0
2012-01-30 09:30:00,346.54,349.6,346.2,348.15,65800.0,346.54,349.6,346.2,348.15,65800.0
2012-01-30 10:00:00,347.78,348.1,346.5,347.27,15200.0,347.78,348.1,346.5,347.27,15200.0
2012-01-30 10:30:00,347.49,347.89,347.14,347.38,9900.0,347.49,347.89,347.14,347.38,9900.0
2012-01-30 11:00:00,347.66,348.05,347.07,347.41,11000.0,347.66,348.05,347.07,347.41,11000.0
2012-01-30 11:30:00,347.32,347.4,346.9,347.03,7900.0,347.32,347.4,346.9,347.03,7900.0
2012-01-30 12:00:00,346.89,347.1,346.54,346.83,6100.0,346.89,347.1,346.54,346.83,6100.0
2012-01-30 12:30:00,346.82,347.44,346.58,347.18,6700.0,346.82,347.44,346.58,347.18,6700.0
2012-01-30 13:00:00,347.23,347.23,346.6,346.97,6700.0,347.23,347.23,346.6,346.97,6700.0
2012-01-30 13:30:00,347.06,347.67,347.0,347.44,8200.0,347.06,347.67,347.0,347.44,8200.0
2012-01-30 14:00:00,347.71,348.02,347.3,347.73,10600.0,347.71,348.02,347.3,347.73,10600.0
2012-01-30 14:30:00,347.68,347.68,347.13,347.25,12600.0,347.68,347.68,347.13,347.25,12600.0
2012-01-30 15:00:00,347.18,347.66,347.02,347.51,16100.0,347.18,347.66,347.02,347.51,16100.0
2012-01-30 15:30:00,347.65,348.0,347.1,347.89,30300.0,347.65,348.0,347.1,347.89,30300.0
2012-01-31 09:30:00,349.6,351.22,347.85,351.12,72200.0,349.6,351.22,347.85,351.12,72200.0
2012-01-31 10:00:00,350.91,351.0,350.0,350.14,19800.0,350.91,351.0,350.0,350.14,19800.0
2012-01-31 10:30:00,349.81,350.26,348.02,348.09,12300.0,349.81,350.26,348.02,348.09,12300.0
2012-01-31 11:00:00,348.23,348.44,347.78,347.78,13600.0,348.23,348.44,347.78,347.78,13600.0
2012-01-31 11:30:00,347.96,348.24,347.77,347.98,10600.0,347.96,348.24,347.77,347.98,10600.0
2012-01-31 12:00:00,348.23,348.24,347.69,347.94,6500.0,348.23,348.24,347.69,347.94,6500.0
2012-01-31 12:30:00,347.88,348.0,347.48,347.55,6400.0,347.88,348.0,347.48,347.55,6400.0
2012-01-31 13:00:00,347.5,348.08,347.21,347.46,6400.0,347.5,348.08,347.21,347.46,6400.0
2012-01-31 13:30:00,347.49,347.49,346.44,346.51,6700.0,347.49,347.49,346.44,346.51,6700.0
2012-01-31 14:00:00,346.66,347.71,346.66,347.59,5400.0,346.66,347.71,346.66,347.59,5400.0
2012-01-31 14:30:00,347.51,347.97,347.41,347.8,4400.0,347.51,347.97,347.41,347.8,4400.0
2012-01-31 15:00:00,347.81,348.24,347.34,347.93,12900.0,347.81,348.24,347.34,347.93,12900.0
2012-01-31 15:30:00,347.94,348.34,347.61,348.05,25900.0,347.94,348.34,347.61,348.05,25900.0
2012-02-01 09:30:00,348.81,353.0,348.19,353.0,46700.0,348.81,353.0,348.19,353.0,46700.0
2012-02-01 10:00:00,352.79,353.48,352.24,353.27,21300.0,352.79,353.48,352.24,353.27,21300.0
2012-02-01 10:30:00,353.25,353.4,352.15,352.61,15800.0,353.25,353.4,352.15,352.61,15800.0
2012-02-01 11:00:00,352.58,353.1,352.39,353.1,15000.0,352.58,353.1,352.39,353.1,15000.0
2012-02-01 11:30:00,352.88,352.9,352.25,352.57,11900.0,352.88,352.9,352.25,352.57,11900.0
2012-02-01 12:00:00,352.58,352.58,352.05,352.16,6900.0,352.58,352.58,352.05,352.16,6900.0
2012-02-01 12:30:00,352.17,352.17,351.74,351.81,10300.0,352.17,352.17,351.74,351.81,10300.0
2012-02-01 13:00:00,351.93,352.36,351.91,352.22,6200.0,351.93,352.36,351.91,352.22,6200.0
2012-02-01 13:30:00,352.23,352.47,351.79,352.09,10200.0,352.23,352.47,351.79,352.09,10200.0
2012-02-01 14:00:00,352.08,352.16,351.77,352.05,13100.0,352.08,352.16,351.77,352.05,13100.0
2012-02-01 14:30:00,352.03,352.75,351.98,352.75,18200.0,352.03,352.75,351.98,352.75,18200.0
2012-02-01 15:00:00,352.72,352.9,352.29,352.56,20500.0,352.72,352.9,352.29,352.56,20500.0
2012-02-01 15:30:00,352.63,353.05,352.31,352.97,45900.0,352.63,353.05,352.31,352.97,45900.0
2012-02-02 09:30:00,352.6,353.25,351.4,351.56,13100.0,352.6,353.25,351.4,351.56,13100.0
2012-02-02 10:00:00,351.33,351.47,350.95,351.09,5900.0,351.33,351.47,350.95,351.09,5900.0
2012-02-02 10:30:00,351.16,351.62,350.84,351.62,8100.0,351.16,351.62,350.84,351.62,8100.0
2012-02-02 11:00:00,351.65,351.68,350.51,350.66,4500.0,351.65,351.68,350.51,350.66,4500.0
2012-02-02 11:30:00,350.59,350.7,349.96,350.28,7000.0,350.59,350.7,349.96,350.28,7000.0
2012-02-02 12:00:00,350.22,351.01,350.22,350.66,7000.0,350.22,351.01,350.22,350.66,7000.0
2012-02-02 12:30:00,350.62,351.04,350.43,350.76,11300.0,350.62,351.04,350.43,350.76,11300.0
2012-02-02 13:00:00,350.68,350.68,350.06,350.41,6400.0,350.68,350.68,350.06,350.41,6400.0
2012-02-02 13:30:00,350.36,350.73,350.03,350.19,9100.0,350.36,350.73,350.03,350.19,9100.0
2012-02-02 14:00:00,350.02,350.79,349.64,350.03,10100.0,350.02,350.79,349.64,350.03,10100.0
2012-02-02 14:30:00,350.03,350.16,349.32,349.66,9100.0,350.03,350.16,349.32,349.66,9100.0
2012-02-02 15:00:00,349.67,350.64,349.67,350.09,12200.0,349.67,350.64,349.67,350.09,12200.0
2012-02-02 15:30:00,350.04,350.13,349.14,349.27,46000.0,350.04,350.13,349.14,349.27,46000.0
2012-02-03 09:30:00,348.18,356.8,348.18,352.15,16500.0,348.18,356.8,348.18,352.15,16500.0
2012-02-03 10:00:00,351.97,352.79,351.93,352.79,6700.0,351.97,352.79,351.93,352.79,6700.0
2012-02-03 10:30:00,352.67,352.97,352.4,352.83,10500.0,352.67,352.97,352.4,352.83,10500.0
2012-02-03 11:00:00,352.68,352.69,351.76,352.25,6700.0,352.68,352.69,351.76,352.25,6700.0
2012-02-03 11:30:00,352.28,352.76,352.01,352.65,9500.0,352.28,352.76,352.01,352.65,9500.0
2012-02-03 12:00:00,352.74,352.99,352.36,352.86,7000.0,352.74,352.99,352.36,352.86,7000.0
2012-02-03 12:30:00,352.98,353.48,352.9,353.23,6700.0,352.98,353.48,352.9,353.23,6700.0
2012-02-03 13:00:00,353.37,353.75,353.06,353.75,9700.0,353.37,353.75,353.06,353.75,9700.0
2012-02-03 13:30:00,353.74,353.88,353.41,353.5,13900.0,353.74,353.88,353.41,353.5,13900.0
2012-02-03 14:00:00,353.51,353.68,352.87,353.44,7700.0,353.51,353.68,352.87,353.44,7700.0
2012-02-03 14:30:00,353.4,353.55,352.78,353.3,7700.0,353.4,353.55,352.78,353.3,7700.0
2012-02-03 15:00:00,353.28,353.94,352.96,353.94,14700.0,353.28,353.94,352.96,353.94,14700.0
2012-02-03 15:30:00,353.89,353.99,352.98,353.02,31500.0,353.89,353.99,352.98,353.02,31500.0
2012-02-06 09:30:00,352.0,352.01,350.07,351.1,27100.0,352.0,352.01,350.07,351.1,27100.0
2012-02-06 10:00:00,351.08,351.35,350.11,351.14,18400.0,351.08,351.35,350.11,351.14,18400.0
2012-02-06 10:30:00,350.97,351.1,350.5,351.0,11300.0,350.97,351.1,350.5,351.0,11300.0
2012-02-06 11:00:00,350.91,351.01,350.46,350.66,11500.0,350.91,351.01,350.46,350.66,11500.0
2012-02-06 11:30:00,350.6,351.1,350.44,351.1,9800.0,350.6,351.1,350.44,351.1,9800.0
2012-02-06 12:00:00,351.0,351.0,350.47,350.47,5900.0,351.0,351.0,350.47,350.47,5900.0
2012-02-06 12:30:00,350.55,350.99,350.44,350.9,8100.0,350.55,350.99,350.44,350.9,8100.0
2012-02-06 13:00:00,350.83,351.45,350.75,351.45,6900.0,350.83,351.45,350.75,351.45,6900.0
2012-02-06 13:30:00,351.45,351.65,350.66,350.95,4800.0,351.45,351.65,350.66,350.95,4800.0
2012-02-06 14:00:00,350.95,351.17,350.61,350.76,5400.0,350.95,351.17,350.61,350.76,5400.0
2012-02-06 14:30:00,350.87,350.99,350.66,350.71,6100.0,350.87,350.99,350.66,350.71,6100.0
2012-02-06 15:00:00,350.76,350.86,350.44,350.6,11100.0,350.76,350.86,350.44,350.6,11100.0
2012-02-06 15:30:00,350.6,350.78,350.44,350.53,25100.0,350.6,350.78,350.44,350.53,25100.0
2012-02-07 09:30:00,350.59,350.76,347.96,348.46,15900.0,350.59,350.76,347.96,348.46,15900.0
2012-02-07 10:00:00,348.28,349.75,348.28,349.75,22900.0,348.28,349.75,348.28,349.75,22900.0
2012-02-07 10:30:00,349.75,351.03,349.75,351.03,10400.0,349.75,351.03,349.75,351.03,10400.0
2012-02-07 11:00:00,351.04,351.06,350.02,351.01,18500.0,351.04,351.06,350.02,351.01,18500.0
2012-02-07 11:30:00,351.1,351.5,351.02,351.35,6200.0,351.1,351.5,351.02,351.35,6200.0
2012-02-07 12:00:00,351.47,351.75,351.3,351.46,4400.0,351.47,351.75,351.3,351.46,4400.0
2012-02-07 12:30:00,351.5,351.71,351.46,351.5,7400.0,351.5,351.71,351.46,351.5,7400.0
2012-02-07 13:00:00,351.52,351.65,351.15,351.36,8000.0,351.52,351.65,351.15,351.36,8000.0
2012-02-07 13:30:00,351.43,351.43,350.75,350.84,9200.0,351.43,351.43,350.75,350.84,9200.0
2012-02-07 14:00:00,350.75,351.63,350.67,350.88,13200.0,350.75,351.63,350.67,350.88,13200.0
2012-02-07 14:30:00,350.88,351.38,350.59,350.59,9000.0,350.88,351.38,350.59,350.59,9000.0
2012-02-07 15:00:00,350.59,351.49,350.5,351.33,24500.0,350.59,351.49,350.5,351.33,24500.0
2012-02-07 15:30:00,351.22,351.28,350.4,350.65,17900.0,351.22,351.28,350.4,350.65,17900.0
2012-02-08 09:30:00,350.62,351.58,350.02,351.31,16300.0,350.62,351.58,350.02,351.31,16300.0
2012-02-08 10:00:00,351.42,351.93,351.38,351.76,6200.0,351.42,351.93,351.38,351.76,6200.0
2012-02-08 10:30:00,351.56,351.56,350.5,350.5,20500.0,351.56,351.56,350.5,350.5,20500.0
2012-02-08 11:00:00,350.41,350.59,349.76,349.95,10200.0,350.41,350.59,349.76,349.95,10200.0
2012-02-08 11:30:00,349.96,350.3,349.76,350.0,11400.0,349.96,350.3,349.76,350.0,11400.0
2012-02-08 12:00:00,349.93,350.12,347.27,347.47,25000.0,349.93,350.12,347.27,347.47,25000.0
2012-02-08 12:30:00,347.45,348.99,347.2,348.81,17800.0,347.45,348.99,347.2,348.81,17800.0
2012-02-08 13:00:00,348.91,348.91,347.85,348.04,16500.0,348.91,348.91,347.85,348.04,16500.0
2012-02-08 13:30:00,348.04,348.41,347.8,348.12,10900.0,348.04,348.41,347.8,348.12,10900.0
2012-02-08 14:00:00,348.08,348.86,348.08,348.71,9600.0,348.08,348.86,348.08,348.71,9600.0
2012-02-08 14:30:00,348.69,349.46,348.67,349.18,7300.0,348.69,349.46,348.67,349.18,7300.0
2012-02-08 15:00:00,349.04,349.5,348.97,349.32,20100.0,349.04,349.5,348.97,349.32,20100.0
2012-02-08 15:30:00,349.32,349.75,349.0,349.26,37600.0,349.32,349.75,349.0,349.26,37600.0
2012-02-09 09:30:00,347.27,350.23,347.27,349.46,26800.0,347.27,350.23,347.27,349.46,26800.0
2012-02-09 10:00:00,349.37,349.59,348.48,349.37,27800.0,349.37,349.59,348.48,349.37,27800.0
2012-02-09 10:30:00,349.27,349.48,348.92,349.4,13500.0,349.27,349.48,348.92,349.4,13500.0
2012-02-09 11:00:00,349.39,349.43,349.08,349.22,26100.0,349.39,349.43,349.08,349.22,26100.0
2012-02-09 11:30:00,349.27,350.23,349.19,350.03,17700.0,349.27,350.23,349.19,350.03,17700.0
2012-02-09 12:00:00,350.12,351.71,350.12,351.71,19800.0,350.12,351.71,350.12,351.71,19800.0
2012-02-09 12:30:00,351.54,352.29,351.54,352.29,9200.0,351.54,352.29,351.54,352.29,9200.0
2012-02-09 13:00:00,352.29,353.29,352.28,353.28,14300.0,352.29,353.29,352.28,353.28,14300.0
2012-02-09 13:30:00,353.25,353.75,352.31,353.75,20000.0,353.25,353.75,352.31,353.75,20000.0
2012-02-09 14:00:00,353.72,354.21,353.16,354.21,11400.0,353.72,354.21,353.16,354.21,11400.0
2012-02-09 14:30:00,354.22,354.25,353.55,353.57,19300.0,354.22,354.25,353.55,353.57,19300.0
2012-02-09 15:00:00,353.43,354.19,353.22,354.04,18800.0,353.43,354.19,353.22,354.04,18800.0
2012-02-09 15:30:00,354.05,354.09,352.79,353.93,64700.0,354.05,354.09,352.79,353.93,64700.0
2012-02-10 09:30:00,353.2,353.62,352.06,352.91,31000.0,353.2,353.62,352.06,352.91,31000.0
2012-02-10 10:00:00,352.91,353.15,352.2,352.2,41200.0,352.91,353.15,352.2,352.2,41200.0
2012-02-10 10:30:00,352.53,353.22,352.41,352.84,28100.0,352.53,353.22,352.41,352.84,28100.0
2012-02-10 11:00:00,352.77,353.27,352.54,352.8,17200.0,352.77,353.27,352.54,352.8,17200.0
2012-02-10 11:30:00,352.89,353.21,352.67,352.95,23400.0,352.89,353.21,352.67,352.95,23400.0
2012-02-10 12:00:00,352.95,353.35,352.8,353.06,19500.0,352.95,353.35,352.8,353.06,19500.0
2012-02-10 12:30:00,353.02,353.89,353.02,353.82,9900.0,353.02,353.89,353.02,353.82,9900.0
2012-02-10 13:00:00,353.76,353.94,353.22,353.7,40100.0,353.76,353.94,353.22,353.7,40100.0
2012-02-10 13:30:00,353.64,353.64,352.5,352.5,17700.0,353.64,353.64,352.5,352.5,17700.0
2012-02-10 14:00:00,352.55,352.85,352.19,352.36,14500.0,352.55,352.85,352.19,352.36,14500.0
2012-02-10 14:30:00,352.62,352.69,352.16,352.69,27800.0,352.62,352.69,352.16,352.69,27800.0
2012-02-10 15:00:00,352.63,354.13,352.56,354.13,27500.0,352.63,354.13,352.56,354.13,27500.0
2012-02-10 15:30:00,354.07,354.17,353.74,354.07,35500.0,354.07,354.17,353.74,354.07,35500.0
2012-02-13 09:30:00,356.12,356.39,354.1,355.57,48100.0,356.12,356.39,354.1,355.57,48100.0
2012-02-13 10:00:00,355.56,357.36,355.56,356.61,23000.0,355.56,357.36,355.56,356.61,23000.0
2012-02-13 10:30:00,356.72,356.89,355.67,356.83,36000.0,356.72,356.89,355.67,356.83,36000.0
2012-02-13 11:00:00,356.82,357.87,356.81,357.32,19600.0,356.82,357.87,356.81,357.32,19600.0
2012-02-13 11:30:00,357.42,358.49,357.42,358.2,15700.0,357.42,358.49,357.42,358.2,15700.0
2012-02-13 12:00:00,358.19,358.81,358.05,358.65,18800.0,358.19,358.81,358.05,358.65,18800.0
2012-02-13 12:30:00,358.62,359.4,358.61,359.02,36400.0,358.62,359.4,358.61,359.02,36400.0
2012-02-13 13:00:00,359.17,359.88,358.81,359.78,27500.0,359.17,359.88,358.81,359.78,27500.0
2012-02-13 13:30:00,359.6,360.41,359.43,359.43,28700.0,359.6,360.41,359.43,359.43,28700.0
2012-02-13 14:00:00,359.67,359.8,358.74,358.98,12700.0,359.67,359.8,358.74,358.98,12700.0
2012-02-13 14:30:00,358.98,359.39,358.3,358.42,14900.0,358.98,359.39,358.3,358.42,14900.0
2012-02-13 15:00:00,358.42,358.49,357.27,358.02,60100.0,358.42,358.49,357.27,358.02,60100.0
2012-02-13 15:30:00,358.14,358.79,357.58,358.26,65800.0,358.14,358.79,357.58,358.26,65800.0
2012-02-14 09:30:00,356.22,359.01,356.22,358.63,15900.0,356.22,359.01,356.22,358.63,15900.0
2012-02-14 10:00:00,359.0,359.64,358.42,359.01,13000.0,359.0,359.64,358.42,359.01,13000.0
2012-02-14 10:30:00,359.0,359.67,359.0,359.26,15800.0,359.0,359.67,359.0,359.26,15800.0
2012-02-14 11:00:00,359.36,359.42,358.92,359.12,23000.0,359.36,359.42,358.92,359.12,23000.0
2012-02-14 11:30:00,359.16,359.4,358.98,359.17,9200.0,359.16,359.4,358.98,359.17,9200.0
2012-02-14 12:00:00,359.17,359.17,358.94,359.04,10200.0,359.17,359.17,358.94,359.04,10200.0
2012-02-14 12:30:00,359.02,359.59,358.95,358.99,11600.0,359.02,359.59,358.95,358.99,11600.0
2012-02-14 13:00:00,358.96,359.28,358.88,359.01,7900.0,358.96,359.28,358.88,359.01,7900.0
2012-02-14 13:30:00,359.02,359.29,358.84,359.0,11300.0,359.02,359.29,358.84,359.0,11300.0
2012-02-14 14:00:00,359.08,359.21,358.8,358.94,12900.0,359.08,359.21,358.8,358.94,12900.0
2012-02-14 14:30:00,358.83,359.37,358.45,358.94,16000.0,358.83,359.37,358.45,358.94,16000.0
2012-02-14 15:00:00,359.04,359.19,358.44,358.82,14500.0,359.04,359.19,358.44,358.82,14500.0
2012-02-14 15:30:00,358.72,359.99,358.48,359.89,43900.0,358.72,359.99,358.48,359.89,43900.0
2012-02-15 09:30:00,361.4,361.4,359.52,359.8,18900.0,361.4,361.4,359.52,359.8,18900.0
2012-02-15 10:00:00,360.07,360.07,358.15,358.51,14100.0,360.07,360.07,358.15,358.51,14100.0
2012-02-15 10:30:00,358.59,359.28,358.31,359.18,17100.0,358.59,359.28,358.31,359.18,17100.0
2012-02-15 11:00:00,359.06,359.77,359.06,359.45,6800.0,359.06,359.77,359.06,359.45,6800.0
2012-02-15 11:30:00,359.5,359.64,359.0,359.23,6600.0,359.5,359.64,359.0,359.23,6600.0
2012-02-15 12:00:00,359.33,359.33,358.92,358.92,6700.0,359.33,359.33,358.92,358.92,6700.0
2012-02-15 12:30:00,358.91,359.04,357.52,357.52,10700.0,358.91,359.04,357.52,357.52,10700.0
2012-02-15 13:00:00,357.43,357.65,357.01,357.12,7800.0,357.43,357.65,357.01,357.12,7800.0
2012-02-15 13:30:00,357.27,357.3,357.04,357.18,7800.0,357.27,357.3,357.04,357.18,7800.0
2012-02-15 14:00:00,357.28,357.55,356.4,356.44,20700.0,357.28,357.55,356.4,356.44,20700.0
2012-02-15 14:30:00,356.5,356.51,355.55,355.56,33000.0,356.5,356.51,355.55,355.56,33000.0
2012-02-15 15:00:00,355.44,355.59,355.02,355.46,14700.0,355.44,355.59,355.02,355.46,14700.0
2012-02-15 15:30:00,355.41,356.37,355.41,355.91,67200.0,355.41,356.37,355.41,355.91,67200.0
2012-02-16 09:30:00,357.01,359.12,356.12,358.14,27700.0,357.01,359.12,356.12,358.14,27700.0
2012-02-16 10:00:00,358.05,358.14,356.36,357.04,33100.0,358.05,358.14,356.36,357.04,33100.0
2012-02-16 10:30:00,356.89,357.07,355.86,355.97,14200.0,356.89,357.07,355.86,355.97,14200.0
2012-02-16 11:00:00,356.11,356.11,354.0,354.02,30000.0,356.11,356.11,354.0,354.02,30000.0
2012-02-16 11:30:00,354.13,354.58,353.8,354.03,50500.0,354.13,354.58,353.8,354.03,50500.0
2012-02-16 12:00:00,353.95,355.05,353.95,354.35,30000.0,353.95,355.05,353.95,354.35,30000.0
2012-02-16 12:30:00,354.17,354.69,354.14,354.45,12700.0,354.17,354.69,354.14,354.45,12700.0
2012-02-16 13:00:00,354.59,355.28,354.59,354.93,11000.0,354.59,355.28,354.59,354.93,11000.0
2012-02-16 13:30:00,355.1,355.65,355.0,355.09,14500.0,355.1,355.65,355.0,355.09,14500.0
2012-02-16 14:00:00,355.18,355.31,355.09,355.2,11700.0,355.18,355.31,355.09,355.2,11700.0
2012-02-16 14:30:00,355.27,355.54,355.02,355.02,20300.0,355.27,355.54,355.02,355.02,20300.0
2012-02-16 15:00:00,355.23,356.12,355.06,356.11,44400.0,355.23,356.12,355.06,356.11,44400.0
2012-02-16 15:30:00,356.31,358.05,356.2,356.99,131600.0,356.31,358.05,356.2,356.99,131600.0
2012-02-17 09:30:00,359.89,361.98,356.53,360.37,51500.0,359.89,361.98,356.53,360.37,51500.0
2012-02-17 10:00:00,359.82,360.65,359.7,360.49,6600.0,359.82,360.65,359.7,360.49,6600.0
2012-02-17 10:30:00,360.4,360.48,359.75,360.24,16700.0,360.4,360.48,359.75,360.24,16700.0
2012-02-17 11:00:00,360.35,360.35,358.79,358.79,12800.0,360.35,360.35,358.79,358.79,12800.0
2012-02-17 11:30:00,358.72,359.34,358.64,359.03,15600.0,358.72,359.34,358.64,359.03,15600.0
2012-02-17 12:00:00,359.25,359.76,359.1,359.64,3600.0,359.25,359.76,359.1,359.64,3600.0
2012-02-17 12:30:00,359.72,359.72,359.4,359.52,4600.0,359.72,359.72,359.4,359.52,4600.0
2012-02-17 13:00:00,359.61,359.68,359.49,359.51,7500.0,359.61,359.68,359.49,359.51,7500.0
2012-02-17 13:30:00,359.67,359.8,359.53,359.63,14000.0,359.67,359.8,359.53,359.63,14000.0
2012-02-17 14:00:00,359.68,359.82,359.65,359.71,5100.0,359.68,359.82,359.65,359.71,5100.0
2012-02-17 14:30:00,359.71,360.04,359.71,360.04,4800.0,359.71,360.04,359.71,360.04,4800.0
2012-02-17 15:00:00,359.99,360.43,359.73,360.33,48800.0,359.99,360.43,359.73,360.33,48800.0
2012-02-17 15:30:00,360.31,360.49,360.0,360.25,39400.0,360.31,360.49,360.0,360.25,39400.0
2012-02-21 09:30:00,360.2,361.2,358.46,361.19,41900.0,360.2,361.2,358.46,361.19,41900.0
2012-02-21 10:00:00,361.19,361.32,360.17,360.21,22100.0,361.19,361.32,360.17,360.21,22100.0
2012-02-21 10:30:00,360.31,360.62,360.18,360.44,8000.0,360.31,360.62,360.18,360.44,8000.0
2012-02-21 11:00:00,360.4,360.44,359.84,359.96,6700.0,360.4,360.44,359.84,359.96,6700.0
2012-02-21 11:30:00,359.99,360.3,359.7,360.3,17400.0,359.99,360.3,359.7,360.3,17400.0
2012-02-21 12:00:00,360.23,360.3,359.39,359.74,7700.0,360.23,360.3,359.39,359.74,7700.0
2012-02-21 12:30:00,359.71,360.06,359.53,360.0,20000.0,359.71,360.06,359.53,360.0,20000.0
2012-02-21 13:00:00,359.84,360.04,359.72,359.9,5300.0,359.84,360.04,359.72,359.9,5300.0
2012-02-21 13:30:00,359.72,359.84,359.18,359.18,7900.0,359.72,359.84,359.18,359.18,7900.0
2012-02-21 14:00:00,359.08,359.22,358.88,359.03,9300.0,359.08,359.22,358.88,359.03,9300.0
2012-02-21 14:30:00,358.88,358.88,358.58,358.86,10900.0,358.88,358.88,358.58,358.86,10900.0
2012-02-21 15:00:00,358.94,359.05,358.23,358.85,26800.0,358.94,359.05,358.23,358.85,26800.0
2012-02-21 15:30:00,358.87,359.66,358.64,359.48,34800.0,358.87,359.66,358.64,359.48,34800.0
2012-02-22 09:30:00,359.99,360.4,358.34,360.08,8900.0,359.99,360.4,358.34,360.08,8900.0
2012-02-22 10:00:00,359.74,360.05,359.42,359.51,5900.0,359.74,360.05,359.42,359.51,5900.0
2012-02-22 10:30:00,359.15,359.15,358.59,358.81,10200.0,359.15,359.15,358.59,358.81,10200.0
2012-02-22 11:00:00,358.57,359.29,358.57,358.97,5600.0,358.57,359.29,358.57,358.97,5600.0
2012-02-22 11:30:00,359.1,359.41,358.94,359.06,19500.0,359.1,359.41,358.94,359.06,19500.0
2012-02-22 12:00:00,359.06,359.19,358.97,359.19,2000.0,359.06,359.19,358.97,359.19,2000.0
2012-02-22 12:30:00,359.1,359.45,359.01,359.45,4200.0,359.1,359.45,359.01,359.45,4200.0
2012-02-22 13:00:00,359.54,359.9,359.54,359.72,3700.0,359.54,359.9,359.54,359.72,3700.0
2012-02-22 13:30:00,359.85,360.2,359.78,360.0,4800.0,359.85,360.2,359.78,360.0,4800.0
2012-02-22 14:00:00,360.07,360.34,359.92,359.93,9700.0,360.07,360.34,359.92,359.93,9700.0
2012-02-22 14:30:00,359.9,360.22,359.85,360.09,9100.0,359.9,360.22,359.85,360.09,9100.0
2012-02-22 15:00:00,360.16,360.25,359.35,359.39,10400.0,360.16,360.25,359.35,359.39,10400.0
2012-02-22 15:30:00,359.41,359.5,358.57,358.82,20600.0,359.41,359.5,358.57,358.82,20600.0
2012-02-23 09:30:00,359.23,360.28,359.0,359.74,9900.0,359.23,360.28,359.0,359.74,9900.0
2012-02-23 10:00:00,359.98,360.38,359.51,360.0,10900.0,359.98,360.38,359.51,360.0,10900.0
2012-02-23 10:30:00,360.0,360.4,359.76,359.96,9000.0,360.0,360.4,359.76,359.96,9000.0
2012-02-23 11:00:00,360.18,360.37,359.4,359.92,9200.0,360.18,360.37,359.4,359.92,9200.0
2012-02-23 11:30:00,359.91,359.91,359.09,359.58,4900.0,359.91,359.91,359.09,359.58,4900.0
2012-02-23 12:00:00,359.58,359.91,359.29,359.65,6400.0,359.58,359.91,359.29,359.65,6400.0
2012-02-23 12:30:00,359.69,359.69,359.09,359.29,6000.0,359.69,359.69,359.09,359.29,6000.0
2012-02-23 13:00:00,359.28,359.98,359.24,359.46,8300.0,359.28,359.98,359.24,359.46,8300.0
2012-02-23 13:30:00,359.35,359.7,358.99,359.27,13500.0,359.35,359.7,358.99,359.27,13500.0
2012-02-23 14:00:00,359.03,359.19,358.3,358.53,13600.0,359.03,359.19,358.3,358.53,13600.0
2012-02-23 14:30:00,358.53,358.64,358.0,358.47,9500.0,358.53,358.64,358.0,358.47,9500.0
2012-02-23 15:00:00,358.4,359.35,358.39,359.0,34300.0,358.4,359.35,358.39,359.0,34300.0
2012-02-23 15:30:00,358.99,359.08,358.16,358.46,66200.0,358.99,359.08,358.16,358.46,66200.0
2012-02-24 09:30:00,360.0,360.0,358.92,359.43,43900.0,360.0,360.0,358.92,359.43,43900.0
2012-02-24 10:00:00,359.43,359.65,358.8,359.12,28700.0,359.43,359.65,358.8,359.12,28700.0
2012-02-24 10:30:00,359.19,359.56,359.07,359.4,18100.0,359.19,359.56,359.07,359.4,18100.0
2012-02-24 11:00:00,359.49,360.0,359.45,360.0,13200.0,359.49,360.0,359.45,360.0,13200.0
2012-02-24 11:30:00,359.9,359.95,359.36,359.36,14600.0,359.9,359.95,359.36,359.36,14600.0
2012-02-24 12:00:00,359.35,359.35,358.88,358.92,17900.0,359.35,359.35,358.88,358.92,17900.0
2012-02-24 12:30:00,358.95,359.2,358.85,359.11,35500.0,358.95,359.2,358.85,359.11,35500.0
2012-02-24 13:00:00,359.11,359.3,359.11,359.28,24400.0,359.11,359.3,359.11,359.28,24400.0
2012-02-24 13:30:00,359.29,359.77,359.29,359.6,9000.0,359.29,359.77,359.29,359.6,9000.0
2012-02-24 14:00:00,359.57,359.81,359.46,359.59,21600.0,359.57,359.81,359.46,359.59,21600.0
2012-02-24 14:30:00,359.54,359.77,359.11,359.15,13200.0,359.54,359.77,359.11,359.15,13200.0
2012-02-24 15:00:00,359.15,359.4,359.07,359.24,21400.0,359.15,359.4,359.07,359.24,21400.0
2012-02-24 15:30:00,359.25,359.68,359.09,359.67,44400.0,359.25,359.68,359.09,359.67,44400.0
2012-02-27 09:30:00,360.53,361.46,359.8,361.38,68600.0,360.53,361.46,359.8,361.38,68600.0
2012-02-27 10:00:00,361.47,363.0,361.03,363.0,46900.0,361.47,363.0,361.03,363.0,46900.0
2012-02-27 10:30:00,363.12,363.57,362.0,362.76,28100.0,363.12,363.57,362.0,362.76,28100.0
2012-02-27 11:00:00,362.74,363.9,362.58,363.68,24200.0,362.74,363.9,362.58,363.68,24200.0
2012-02-27 11:30:00,363.7,364.74,363.57,364.74,42800.0,363.7,364.74,363.57,364.74,42800.0
2012-02-27 12:00:00,364.73,364.75,364.11,364.36,15100.0,364.73,364.75,364.11,364.36,15100.0
2012-02-27 12:30:00,364.33,364.67,363.9,364.19,16300.0,364.33,364.67,363.9,364.19,16300.0
2012-02-27 13:00:00,364.14,364.75,364.0,364.69,32200.0,364.14,364.75,364.0,364.69,32200.0
2012-02-27 13:30:00,364.66,365.36,364.58,364.81,28200.0,364.66,365.36,364.58,364.81,28200.0
2012-02-27 14:00:00,364.81,365.7,364.81,365.56,25100.0,364.81,365.7,364.81,365.56,25100.0
2012-02-27 14:30:00,365.61,365.9,365.38,365.79,25300.0,365.61,365.9,365.38,365.79,25300.0
2012-02-27 15:00:00,365.87,367.38,365.62,367.05,69000.0,365.87,367.38,365.62,367.05,69000.0
2012-02-27 15:30:00,367.01,367.59,366.0,366.56,93300.0,367.01,367.59,366.0,366.56,93300.0
2012-02-28 09:30:00,374.52,377.78,371.28,376.0,215800.0,374.52,377.78,371.28,376.0,215800.0
2012-02-28 10:00:00,375.99,376.5,373.0,373.7,77300.0,375.99,376.5,373.0,373.7,77300.0
2012-02-28 10:30:00,373.9,375.81,373.79,375.66,79500.0,373.9,375.81,373.79,375.66,79500.0
2012-02-28 11:00:00,375.66,375.66,374.03,374.68,29900.0,375.66,375.66,374.03,374.68,29900.0
2012-02-28 11:30:00,374.81,375.21,374.44,374.79,40900.0,374.81,375.21,374.44,374.79,40900.0
2012-02-28 12:00:00,374.78,375.29,374.41,375.29,40100.0,374.78,375.29,374.41,375.29,40100.0
2012-02-28 12:30:00,375.29,375.36,374.77,375.06,30900.0,375.29,375.36,374.77,375.06,30900.0
2012-02-28 13:00:00,375.08,375.23,374.25,374.58,32000.0,375.08,375.23,374.25,374.58,32000.0
2012-02-28 13:30:00,374.5,374.68,373.67,373.94,25600.0,374.5,374.68,373.67,373.94,25600.0
2012-02-28 14:00:00,373.93,373.93,373.07,373.65,36900.0,373.93,373.93,373.07,373.65,36900.0
2012-02-28 14:30:00,373.71,375.5,373.53,375.44,48300.0,373.71,375.5,373.53,375.44,48300.0
2012-02-28 15:00:00,375.43,376.78,374.68,376.78,87200.0,375.43,376.78,374.68,376.78,87200.0
2012-02-28 15:30:00,376.7,376.7,375.41,376.41,120300.0,376.7,376.7,375.41,376.41,120300.0
2012-02-29 09:30:00,374.97,375.25,373.04,374.46,53400.0,374.97,375.25,373.04,374.46,53400.0
2012-02-29 10:00:00,374.56,375.52,374.0,374.99,32000.0,374.56,375.52,374.0,374.99,32000.0
2012-02-29 10:30:00,374.89,375.58,373.52,373.84,16900.0,374.89,375.58,373.52,373.84,16900.0
2012-02-29 11:00:00,373.63,373.82,373.0,373.1,14800.0,373.63,373.82,373.0,373.1,14800.0
2012-02-29 11:30:00,373.0,373.35,372.69,373.01,25300.0,373.0,373.35,372.69,373.01,25300.0
2012-02-29 12:00:00,373.15,373.36,372.57,372.8,11700.0,373.15,373.36,372.57,372.8,11700.0
2012-02-29 12:30:00,372.86,373.04,372.22,372.53,10700.0,372.86,373.04,372.22,372.53,10700.0
2012-02-29 13:00:00,372.54,372.81,372.34,372.7,5100.0,372.54,372.81,372.34,372.7,5100.0
2012-02-29 13:30:00,372.67,372.89,372.38,372.71,7700.0,372.67,372.89,372.38,372.71,7700.0
2012-02-29 14:00:00,372.72,373.21,372.49,372.66,17900.0,372.72,373.21,372.49,372.66,17900.0
2012-02-29 14:30:00,372.69,373.66,372.44,373.52,25100.0,372.69,373.66,372.44,373.52,25100.0
2012-02-29 15:00:00,373.52,374.19,373.3,373.97,18000.0,373.52,374.19,373.3,373.97,18000.0
2012-02-29 15:30:00,373.92,374.75,373.92,374.19,69600.0,373.92,374.75,373.92,374.19,69600.0
2012-03-01 09:30:00,375.12,375.75,373.75,374.25,50800.0,375.12,375.75,373.75,374.25,50800.0
2012-03-01 10:00:00,374.17,375.25,373.92,375.17,43300.0,374.17,375.25,373.92,375.17,43300.0
2012-03-01 10:30:00,375.22,375.65,375.02,375.64,39500.0,375.22,375.65,375.02,375.64,39500.0
2012-03-01 11:00:00,375.71,376.75,375.53,376.75,38100.0,375.71,376.75,375.53,376.75,38100.0
2012-03-01 11:30:00,376.69,378.25,376.33,378.07,69800.0,376.69,378.25,376.33,378.07,69800.0
2012-03-01 12:00:00,378.2,378.2,376.97,377.53,15500.0,378.2,378.2,376.97,377.53,15500.0
2012-03-01 12:30:00,377.76,378.34,377.52,378.23,16800.0,377.76,378.34,377.52,378.23,16800.0
2012-03-01 13:00:00,378.24,378.5,378.16,378.39,15100.0,378.24,378.5,378.16,378.39,15100.0
2012-03-01 13:30:00,378.32,378.95,378.06,378.42,32400.0,378.32,378.95,378.06,378.42,32400.0
2012-03-01 14:00:00,378.39,378.89,378.39,378.63,36400.0,378.39,378.89,378.39,378.63,36400.0
2012-03-01 14:30:00,378.6,378.96,377.92,378.27,15800.0,378.6,378.96,377.92,378.27,15800.0
2012-03-01 15:00:00,378.28,378.96,377.87,378.52,38300.0,378.28,378.96,377.87,378.52,38300.0
2012-03-01 15:30:00,378.52,378.83,377.37,378.55,50900.0,378.52,378.83,377.37,378.55,50900.0
2012-03-02 09:30:00,378.0,378.58,377.42,378.39,17100.0,378.0,378.58,377.42,378.39,17100.0
2012-03-02 10:00:00,378.46,378.99,378.4,378.58,15400.0,378.46,378.99,378.4,378.58,15400.0
2012-03-02 10:30:00,378.63,378.98,378.54,378.91,21200.0,378.63,378.98,378.54,378.91,21200.0
2012-03-02 11:00:00,378.88,378.94,378.03,378.76,9600.0,378.88,378.94,378.03,378.76,9600.0
2012-03-02 11:30:00,378.69,378.85,378.1,378.72,21000.0,378.69,378.85,378.1,378.72,21000.0
2012-03-02 12:00:00,378.72,379.45,378.64,379.39,23100.0,378.72,379.45,378.64,379.39,23100.0
2012-03-02 12:30:00,379.16,379.47,379.07,379.16,6200.0,379.16,379.47,379.07,379.16,6200.0
2012-03-02 13:00:00,379.16,379.48,378.37,378.56,5900.0,379.16,379.48,378.37,378.56,5900.0
2012-03-02 13:30:00,378.52,378.72,378.29,378.72,5200.0,378.52,378.72,378.29,378.72,5200.0
2012-03-02 14:00:00,378.78,378.84,378.19,378.38,12100.0,378.78,378.84,378.19,378.38,12100.0
2012-03-02 14:30:00,378.39,378.97,378.04,378.91,33500.0,378.39,378.97,378.04,378.91,33500.0
2012-03-02 15:00:00,379.0,379.17,378.74,378.91,11900.0,379.0,379.17,378.74,378.91,11900.0
2012-03-02 15:30:00,378.73,379.0,378.28,378.44,40500.0,378.73,379.0,378.28,378.44,40500.0
2012-03-05 09:30:00,379.1,379.42,377.0,378.08,16400.0,379.1,379.42,377.0,378.08,16400.0
2012-03-05 10:00:00,378.11,379.02,377.86,379.0,25900.0,378.11,379.02,377.86,379.0,25900.0
2012-03-05 10:30:00,379.09,379.35,378.84,378.84,16200.0,379.09,379.35,378.84,378.84,16200.0
2012-03-05 11:00:00,378.84,379.35,378.56,379.12,28800.0,378.84,379.35,378.56,379.12,28800.0
2012-03-05 11:30:00,379.16,379.31,379.0,379.16,14100.0,379.16,379.31,379.0,379.16,14100.0
2012-03-05 12:00:00,379.12,379.68,379.12,379.59,14700.0,379.12,379.68,379.12,379.59,14700.0
2012-03-05 12:30:00,379.56,379.8,379.33,379.79,31100.0,379.56,379.8,379.33,379.79,31100.0
2012-03-05 13:00:00,379.8,380.11,379.68,380.11,13300.0,379.8,380.11,379.68,380.11,13300.0
2012-03-05 13:30:00,380.2,381.84,380.12,381.74,24400.0,380.2,381.84,380.12,381.74,24400.0
2012-03-05 14:00:00,381.86,383.0,381.81,382.89,24900.0,381.86,383.0,381.81,382.89,24900.0
2012-03-05 14:30:00,382.99,385.38,382.92,385.11,62900.0,382.99,385.38,382.92,385.11,62900.0
2012-03-05 15:00:00,385.11,385.5,383.67,385.5,53300.0,385.11,385.5,383.67,385.5,53300.0
2012-03-05 15:30:00,385.49,385.61,384.0,385.17,184400.0,385.49,385.61,384.0,385.17,184400.0
2012-03-06 09:30:00,383.96,384.94,383.12,384.25,43900.0,383.96,384.94,383.12,384.25,43900.0
2012-03-06 10:00:00,384.07,384.42,383.28,383.73,32800.0,384.07,384.42,383.28,383.73,32800.0
2012-03-06 10:30:00,383.75,384.37,383.28,383.29,22000.0,383.75,384.37,383.28,383.29,22000.0
2012-03-06 11:00:00,383.14,383.75,382.79,382.97,28300.0,383.14,383.75,382.79,382.97,28300.0
2012-03-06 11:30:00,382.9,383.43,382.9,383.1,13700.0,382.9,383.43,382.9,383.1,13700.0
2012-03-06 12:00:00,383.1,383.3,380.6,381.56,15600.0,383.1,383.3,380.6,381.56,15600.0
2012-03-06 12:30:00,381.7,382.3,380.3,380.75,32100.0,381.7,382.3,380.3,380.75,32100.0
2012-03-06 13:00:00,380.74,382.1,380.53,381.68,40900.0,380.74,382.1,380.53,381.68,40900.0
2012-03-06 13:30:00,381.7,382.38,381.31,381.59,12300.0,381.7,382.38,381.31,381.59,12300.0
2012-03-06 14:00:00,381.6,381.9,380.83,381.12,13600.0,381.6,381.9,380.83,381.12,13600.0
2012-03-06 14:30:00,381.34,382.59,380.97,382.16,15500.0,381.34,382.59,380.97,382.16,15500.0
2012-03-06 15:00:00,382.23,383.94,382.18,383.56,32600.0,382.23,383.94,382.18,383.56,32600.0
2012-03-06 15:30:00,383.51,385.21,383.32,385.12,77300.0,383.51,385.21,383.32,385.12,77300.0
2012-03-07 09:30:00,385.83,385.99,383.44,383.44,22000.0,385.83,385.99,383.44,383.44,22000.0
2012-03-07 10:00:00,383.58,383.65,381.88,382.1,32800.0,383.58,383.65,381.88,382.1,32800.0
2012-03-07 10:30:00,382.4,382.88,381.82,381.82,18600.0,382.4,382.88,381.82,381.82,18600.0
2012-03-07 11:00:00,381.84,383.02,381.49,381.49,28900.0,381.84,383.02,381.49,381.49,28900.0
2012-03-07 11:30:00,381.62,382.85,380.46,382.79,44900.0,381.62,382.85,380.46,382.79,44900.0
2012-03-07 12:00:00,382.79,384.67,382.79,383.7,50900.0,382.79,384.67,382.79,383.7,50900.0
2012-03-07 12:30:00,383.84,384.46,383.16,383.17,20000.0,383.84,384.46,383.16,383.17,20000.0
2012-03-07 13:00:00,383.17,383.5,382.67,383.13,25400.0,383.17,383.5,382.67,383.13,25400.0
2012-03-07 13:30:00,383.12,383.78,382.95,383.64,4400.0,383.12,383.78,382.95,383.64,4400.0
2012-03-07 14:00:00,383.61,384.41,383.61,384.23,8100.0,383.61,384.41,383.61,384.23,8100.0
2012-03-07 14:30:00,384.34,385.02,383.81,384.65,19200.0,384.34,385.02,383.81,384.65,19200.0
2012-03-07 15:00:00,384.64,384.92,383.25,384.07,27600.0,384.64,384.92,383.25,384.07,27600.0
2012-03-07 15:30:00,384.09,384.29,383.59,383.85,33700.0,384.09,384.29,383.59,383.85,33700.0
2012-03-08 09:30:00,384.88,385.16,383.01,385.0,37400.0,384.88,385.16,383.01,385.0,37400.0
2012-03-08 10:00:00,384.76,386.0,383.83,384.03,48800.0,384.76,386.0,383.83,384.03,48800.0
2012-03-08 10:30:00,383.94,384.94,383.05,383.24,32000.0,383.94,384.94,383.05,383.24,32000.0
2012-03-08 11:00:00,383.24,383.91,383.2,383.75,14300.0,383.24,383.91,383.2,383.75,14300.0
2012-03-08 11:30:00,383.78,384.56,383.77,383.9,20500.0,383.78,384.56,383.77,383.9,20500.0
2012-03-08 12:00:00,383.89,384.16,383.8,384.01,11300.0,383.89,384.16,383.8,384.01,11300.0
2012-03-08 12:30:00,384.05,384.13,383.62,384.06,15800.0,384.05,384.13,383.62,384.06,15800.0
2012-03-08 13:00:00,384.04,384.57,383.7,384.48,11300.0,384.04,384.57,383.7,384.48,11300.0
2012-03-08 13:30:00,384.51,385.48,383.9,383.9,40700.0,384.51,385.48,383.9,383.9,40700.0
2012-03-08 14:00:00,383.97,384.32,383.5,383.55,14300.0,383.97,384.32,383.5,383.55,14300.0
2012-03-08 14:30:00,383.78,383.81,382.63,382.83,32800.0,383.78,383.81,382.63,382.83,32800.0
2012-03-08 15:00:00,382.73,382.93,382.22,382.33,38800.0,382.73,382.93,382.22,382.33,38800.0
2012-03-08 15:30:00,382.34,382.39,380.41,380.54,91800.0,382.34,382.39,380.41,380.54,91800.0
2012-03-09 09:30:00,381.83,383.89,381.83,382.87,41300.0,381.83,383.89,381.83,382.87,41300.0
2012-03-09 10:00:00,382.87,383.04,382.13,382.36,22600.0,382.87,383.04,382.13,382.36,22600.0
2012-03-09 10:30:00,382.8,383.05,381.59,381.59,24500.0,382.8,383.05,381.59,381.59,24500.0
2012-03-09 11:00:00,381.65,382.17,381.31,381.5,27900.0,381.65,382.17,381.31,381.5,27900.0
2012-03-09 11:30:00,381.84,381.92,381.27,381.71,16900.0,381.84,381.92,381.27,381.71,16900.0
2012-03-09 12:00:00,381.56,382.5,381.5,382.5,11800.0,381.56,382.5,381.5,382.5,11800.0
2012-03-09 12:30:00,382.5,382.58,381.57,382.44,41600.0,382.5,382.58,381.57,382.44,41600.0
2012-03-09 13:00:00,382.44,382.61,382.12,382.44,29500.0,382.44,382.61,382.12,382.44,29500.0
2012-03-09 13:30:00,382.42,382.68,382.19,382.39,28200.0,382.42,382.68,382.19,382.39,28200.0
2012-03-09 14:00:00,382.42,382.72,382.21,382.52,31400.0,382.42,382.72,382.21,382.52,31400.0
2012-03-09 14:30:00,382.53,382.72,382.04,382.39,48500.0,382.53,382.72,382.04,382.39,48500.0
2012-03-09 15:00:00,382.58,382.72,381.96,382.41,40500.0,382.58,382.72,381.96,382.41,40500.0
2012-03-09 15:30:00,382.55,382.65,382.09,382.18,42100.0,382.55,382.65,382.09,382.18,42100.0
2012-03-12 09:30:00,382.0,382.06,380.3,381.44,18800.0,382.0,382.06,380.3,381.44,18800.0
2012-03-12 10:00:00,381.54,382.06,381.4,381.56,30000.0,381.54,382.06,381.4,381.56,30000.0
2012-03-12 10:30:00,381.7,381.93,380.75,380.91,28900.0,381.7,381.93,380.75,380.91,28900.0
2012-03-12 11:00:00,380.71,381.34,380.41,381.04,28800.0,380.71,381.34,380.41,381.04,28800.0
2012-03-12 11:30:00,381.04,381.45,380.65,380.9,20100.0,381.04,381.45,380.65,380.9,20100.0
2012-03-12 12:00:00,381.05,381.54,381.03,381.36,16200.0,381.05,381.54,381.03,381.36,16200.0
2012-03-12 12:30:00,381.18,381.4,380.74,381.09,12900.0,381.18,381.4,380.74,381.09,12900.0
2012-03-12 13:00:00,381.06,381.23,380.76,381.06,9800.0,381.06,381.23,380.76,381.06,9800.0
2012-03-12 13:30:00,381.01,381.46,380.82,381.28,7600.0,381.01,381.46,380.82,381.28,7600.0
2012-03-12 14:00:00,381.37,381.57,381.06,381.1,21800.0,381.37,381.57,381.06,381.1,21800.0
2012-03-12 14:30:00,381.19,381.56,380.99,381.33,22100.0,381.19,381.56,380.99,381.33,22100.0
2012-03-12 15:00:00,381.27,381.94,381.2,381.44,32100.0,381.27,381.94,381.2,381.44,32100.0
2012-03-12 15:30:00,381.4,381.41,380.7,380.79,53800.0,381.4,381.41,380.7,380.79,53800.0
2012-03-13 09:30:00,381.72,382.08,379.38,379.44,19100.0,381.72,382.08,379.38,379.44,19100.0
2012-03-13 10:00:00,379.4,379.67,377.62,379.04,15800.0,379.4,379.67,377.62,379.04,15800.0
2012-03-13 10:30:00,379.08,379.45,378.25,379.18,23700.0,379.08,379.45,378.25,379.18,23700.0
2012-03-13 11:00:00,379.16,380.0,379.15,379.69,15800.0,379.16,380.0,379.15,379.69,15800.0
2012-03-13 11:30:00,379.61,380.32,379.36,379.72,20900.0,379.61,380.32,379.36,379.72,20900.0
2012-03-13 12:00:00,379.72,380.36,379.39,379.55,20300.0,379.72,380.36,379.39,379.55,20300.0
2012-03-13 12:30:00,379.63,380.08,379.56,379.56,9800.0,379.63,380.08,379.56,379.56,9800.0
2012-03-13 13:00:00,379.56,380.0,379.56,379.68,23800.0,379.56,380.0,379.56,379.68,23800.0
2012-03-13 13:30:00,379.77,380.04,379.46,379.78,37000.0,379.77,380.04,379.46,379.78,37000.0
2012-03-13 14:00:00,379.94,380.01,379.4,379.68,28600.0,379.94,380.01,379.4,379.68,28600.0
2012-03-13 14:30:00,379.77,380.1,379.2,379.73,43800.0,379.77,380.1,379.2,379.73,43800.0
2012-03-13 15:00:00,379.82,380.32,379.35,379.98,77300.0,379.82,380.32,379.35,379.98,77300.0
2012-03-13 15:30:00,379.82,380.41,379.52,380.0,158000.0,379.82,380.41,379.52,380.0,158000.0
2012-03-14 09:30:00,380.23,382.08,380.0,380.36,27700.0,380.23,382.08,380.0,380.36,27700.0
2012-03-14 10:00:00,380.38,382.1,380.36,382.09,36900.0,380.38,382.1,380.36,382.09,36900.0
2012-03-14 10:30:00,381.94,382.17,381.09,381.17,48300.0,381.94,382.17,381.09,381.17,48300.0
2012-03-14 11:00:00,381.12,381.74,380.39,381.51,27100.0,381.12,381.74,380.39,381.51,27100.0
2012-03-14 11:30:00,381.62,381.73,379.66,379.66,28800.0,381.62,381.73,379.66,379.66,28800.0
2012-03-14 12:00:00,379.75,380.89,379.6,380.34,26900.0,379.75,380.89,379.6,380.34,26900.0
2012-03-14 12:30:00,380.28,380.77,380.09,380.6,17000.0,380.28,380.77,380.09,380.6,17000.0
2012-03-14 13:00:00,380.6,381.11,380.58,380.95,6600.0,380.6,381.11,380.58,380.95,6600.0
2012-03-14 13:30:00,381.05,381.47,381.05,381.38,9100.0,381.05,381.47,381.05,381.38,9100.0
2012-03-14 14:00:00,381.39,381.75,381.0,381.47,17300.0,381.39,381.75,381.0,381.47,17300.0
2012-03-14 14:30:00,381.42,381.54,380.76,380.84,9900.0,381.42,381.54,380.76,380.84,9900.0
2012-03-14 15:00:00,380.83,380.83,379.98,380.59,29100.0,380.83,380.83,379.98,380.59,29100.0
2012-03-14 15:30:00,380.59,380.75,379.8,380.11,59400.0,380.59,380.75,379.8,380.11,59400.0
2012-03-15 09:30:00,378.94,380.52,378.03,378.71,19900.0,378.94,380.52,378.03,378.71,19900.0
2012-03-15 10:00:00,378.26,378.5,377.16,377.65,31500.0,378.26,378.5,377.16,377.65,31500.0
2012-03-15 10:30:00,377.55,377.74,377.24,377.24,10000.0,377.55,377.74,377.24,377.24,10000.0
2012-03-15 11:00:00,377.6,378.15,377.5,378.14,24300.0,377.6,378.15,377.5,378.14,24300.0
2012-03-15 11:30:00,378.25,380.13,378.23,379.71,12200.0,378.25,380.13,378.23,379.71,12200.0
2012-03-15 12:00:00,379.69,379.97,379.33,379.73,16300.0,379.69,379.97,379.33,379.73,16300.0
2012-03-15 12:30:00,379.78,380.34,379.25,379.32,12800.0,379.78,380.34,379.25,379.32,12800.0
2012-03-15 13:00:00,379.48,379.81,378.84,379.31,10800.0,379.48,379.81,378.84,379.31,10800.0
2012-03-15 13:30:00,379.53,380.13,379.18,379.24,13700.0,379.53,380.13,379.18,379.24,13700.0
2012-03-15 14:00:00,379.18,379.73,378.84,379.11,22200.0,379.18,379.73,378.84,379.11,22200.0
2012-03-15 14:30:00,378.93,379.41,378.9,379.19,17200.0,378.93,379.41,378.9,379.19,17200.0
2012-03-15 15:00:00,379.19,379.5,379.11,379.25,23100.0,379.19,379.5,379.11,379.25,23100.0
2012-03-15 15:30:00,379.25,379.66,378.61,378.89,45200.0,379.25,379.66,378.61,378.89,45200.0
2012-03-16 09:30:00,376.29,379.67,376.29,379.24,52700.0,376.29,379.67,376.29,379.24,52700.0
2012-03-16 10:00:00,379.2,379.5,378.22,378.87,25300.0,379.2,379.5,378.22,378.87,25300.0
2012-03-16 10:30:00,378.97,379.58,378.78,379.0,23800.0,378.97,379.58,378.78,379.0,23800.0
2012-03-16 11:00:00,378.96,379.17,378.67,379.01,21100.0,378.96,379.17,378.67,379.01,21100.0
2012-03-16 11:30:00,379.0,379.13,378.79,378.97,11300.0,379.0,379.13,378.79,378.97,11300.0
2012-03-16 12:00:00,378.89,379.01,378.67,378.98,24600.0,378.89,379.01,378.67,378.98,24600.0
2012-03-16 12:30:00,378.96,379.08,378.75,378.94,44800.0,378.96,379.08,378.75,378.94,44800.0
2012-03-16 13:00:00,378.93,379.0,378.82,378.84,8200.0,378.93,379.0,378.82,378.84,8200.0
2012-03-16 13:30:00,378.92,379.01,378.79,379.0,36900.0,378.92,379.01,378.79,379.0,36900.0
2012-03-16 14:00:00,379.0,379.11,378.85,378.99,37000.0,379.0,379.11,378.85,378.99,37000.0
2012-03-16 14:30:00,378.99,379.0,378.88,378.9,41200.0,378.99,379.0,378.88,378.9,41200.0
2012-03-16 15:00:00,378.93,379.0,378.6,378.76,37000.0,378.93,379.0,378.6,378.76,37000.0
2012-03-16 15:30:00,378.76,379.0,378.54,378.78,66400.0,378.76,379.0,378.54,378.78,66400.0
2012-03-19 09:30:00,378.84,380.51,376.0,376.99,29100.0,378.84,380.51,376.0,376.99,29100.0
2012-03-19 10:00:00,376.76,378.59,376.76,377.58,15100.0,376.76,378.59,376.76,377.58,15100.0
2012-03-19 10:30:00,377.63,378.26,377.33,378.09,19100.0,377.63,378.26,377.33,378.09,19100.0
2012-03-19 11:00:00,378.09,378.24,377.62,377.76,13100.0,378.09,378.24,377.62,377.76,13100.0
2012-03-19 11:30:00,377.81,378.11,377.44,377.69,16700.0,377.81,378.11,377.44,377.69,16700.0
2012-03-19 12:00:00,377.6,378.27,377.45,378.16,11900.0,377.6,378.27,377.45,378.16,11900.0
2012-03-19 12:30:00,378.23,378.79,378.22,378.6,11700.0,378.23,378.79,378.22,378.6,11700.0
2012-03-19 13:00:00,378.59,378.89,378.47,378.76,11300.0,378.59,378.89,378.47,378.76,11300.0
2012-03-19 13:30:00,378.83,379.0,378.62,378.76,17600.0,378.83,379.0,378.62,378.76,17600.0
2012-03-19 14:00:00,378.81,379.0,378.8,378.8,24300.0,378.81,379.0,378.8,378.8,24300.0
2012-03-19 14:30:00,378.83,378.92,378.2,378.37,20300.0,378.83,378.92,378.2,378.37,20300.0
2012-03-19 15:00:00,378.43,378.75,378.25,378.39,33200.0,378.43,378.75,378.25,378.39,33200.0
2012-03-19 15:30:00,378.41,378.66,377.45,377.48,55900.0,378.41,378.66,377.45,377.48,55900.0
2012-03-20 09:30:00,376.55,378.08,376.11,377.3,14900.0,376.55,378.08,376.11,377.3,14900.0
2012-03-20 10:00:00,377.3,377.66,377.0,377.11,11700.0,377.3,377.66,377.0,377.11,11700.0
2012-03-20 10:30:00,377.19,378.43,377.07,377.95,12500.0,377.19,378.43,377.07,377.95,12500.0
2012-03-20 11:00:00,377.96,378.62,377.73,378.52,9500.0,377.96,378.62,377.73,378.52,9500.0
2012-03-20 11:30:00,378.52,378.58,378.24,378.58,18700.0,378.52,378.58,378.24,378.58,18700.0
2012-03-20 12:00:00,378.52,378.6,378.42,378.52,9700.0,378.52,378.6,378.42,378.52,9700.0
2012-03-20 12:30:00,378.62,378.63,378.43,378.47,15500.0,378.62,378.63,378.43,378.47,15500.0
2012-03-20 13:00:00,378.45,378.56,378.38,378.38,19100.0,378.45,378.56,378.38,378.38,19100.0
2012-03-20 13:30:00,378.41,378.55,378.19,378.46,8700.0,378.41,378.55,378.19,378.46,8700.0
2012-03-20 14:00:00,378.53,378.66,378.37,378.41,12700.0,378.53,378.66,378.37,378.41,12700.0
2012-03-20 14:30:00,378.4,378.65,378.26,378.35,9700.0,378.4,378.65,378.26,378.35,9700.0
2012-03-20 15:00:00,378.48,378.52,377.97,378.3,15500.0,378.48,378.52,377.97,378.3,15500.0
2012-03-20 15:30:00,378.3,378.44,377.74,377.8,31100.0,378.3,378.44,377.74,377.8,31100.0
2012-03-21 09:30:00,377.82,378.88,377.5,378.67,37000.0,377.82,378.88,377.5,378.67,37000.0
2012-03-21 10:00:00,378.67,378.94,377.71,378.0,28500.0,378.67,378.94,377.71,378.0,28500.0
2012-03-21 10:30:00,378.29,378.61,378.03,378.11,11400.0,378.29,378.61,378.03,378.11,11400.0
2012-03-21 11:00:00,378.07,378.42,377.87,378.26,9600.0,378.07,378.42,377.87,378.26,9600.0
2012-03-21 11:30:00,378.25,378.46,378.11,378.3,8400.0,378.25,378.46,378.11,378.3,8400.0
2012-03-21 12:00:00,378.3,378.52,378.18,378.39,10400.0,378.3,378.52,378.18,378.39,10400.0
2012-03-21 12:30:00,378.3,378.43,378.25,378.33,6000.0,378.3,378.43,378.25,378.33,6000.0
2012-03-21 13:00:00,378.37,378.37,377.89,378.08,11400.0,378.37,378.37,377.89,378.08,11400.0
2012-03-21 13:30:00,378.23,378.33,377.9,378.13,11500.0,378.23,378.33,377.9,378.13,11500.0
2012-03-21 14:00:00,378.16,378.41,377.52,377.66,17800.0,378.16,378.41,377.52,377.66,17800.0
2012-03-21 14:30:00,377.56,377.75,377.06,377.06,35300.0,377.56,377.75,377.06,377.06,35300.0
2012-03-21 15:00:00,377.14,377.39,376.87,377.14,35300.0,377.14,377.39,376.87,377.14,35300.0
2012-03-21 15:30:00,377.18,377.35,375.42,375.42,82100.0,377.18,377.35,375.42,375.42,82100.0
2012-03-22 09:30:00,375.49,378.06,375.02,377.69,25300.0,375.49,378.06,375.02,377.69,25300.0
2012-03-22 10:00:00,377.95,378.12,377.32,378.0,12200.0,377.95,378.12,377.32,378.0,12200.0
2012-03-22 10:30:00,378.07,378.74,377.43,377.43,12100.0,378.07,378.74,377.43,377.43,12100.0
2012-03-22 11:00:00,377.55,377.56,376.64,376.99,16100.0,377.55,377.56,376.64,376.99,16100.0
2012-03-22 11:30:00,377.02,377.3,376.78,377.2,10500.0,377.02,377.3,376.78,377.2,10500.0
2012-03-22 12:00:00,377.27,377.69,377.2,377.46,10300.0,377.27,377.69,377.2,377.46,10300.0
2012-03-22 12:30:00,377.41,377.84,377.36,377.62,10500.0,377.41,377.84,377.36,377.62,10500.0
2012-03-22 13:00:00,377.59,377.99,377.58,377.82,8300.0,377.59,377.99,377.58,377.82,8300.0
2012-03-22 13:30:00,377.82,378.24,377.64,378.14,15400.0,377.82,378.24,377.64,378.14,15400.0
2012-03-22 14:00:00,378.24,378.66,378.06,378.53,12200.0,378.24,378.66,378.06,378.53,12200.0
2012-03-22 14:30:00,378.63,378.8,378.4,378.8,13000.0,378.63,378.8,378.4,378.8,13000.0
2012-03-22 15:00:00,378.8,379.4,378.54,378.74,39600.0,378.8,379.4,378.54,378.74,39600.0
2012-03-22 15:30:00,378.81,379.18,378.16,378.29,59700.0,378.81,379.18,378.16,378.29,59700.0
2012-03-23 09:30:00,377.77,377.85,375.82,376.61,16700.0,377.77,377.85,375.82,376.61,16700.0
2012-03-23 10:00:00,376.92,376.92,375.74,375.77,8900.0,376.92,376.92,375.74,375.77,8900.0
2012-03-23 10:30:00,375.93,376.53,375.93,376.25,11100.0,375.93,376.53,375.93,376.25,11100.0
2012-03-23 11:00:00,376.26,376.69,376.26,376.46,8200.0,376.26,376.69,376.26,376.46,8200.0
2012-03-23 11:30:00,376.53,377.62,376.53,377.35,5000.0,376.53,377.62,376.53,377.35,5000.0
2012-03-23 12:00:00,377.34,377.67,377.22,377.22,4000.0,377.34,377.67,377.22,377.22,4000.0
2012-03-23 12:30:00,377.48,377.67,377.34,377.55,9000.0,377.48,377.67,377.34,377.55,9000.0
2012-03-23 13:00:00,377.55,378.0,377.55,378.0,9700.0,377.55,378.0,377.55,378.0,9700.0
2012-03-23 13:30:00,377.98,378.68,377.83,378.47,14900.0,377.98,378.68,377.83,378.47,14900.0
2012-03-23 14:00:00,378.38,379.01,378.29,379.01,8300.0,378.38,379.01,378.29,379.01,8300.0
2012-03-23 14:30:00,378.92,379.04,378.59,378.88,6000.0,378.92,379.04,378.59,378.88,6000.0
2012-03-23 15:00:00,378.94,379.32,378.86,378.98,26100.0,378.94,379.32,378.86,378.98,26100.0
2012-03-23 15:30:00,378.88,379.16,378.65,379.05,47900.0,378.88,379.16,378.65,379.05,47900.0
2012-03-26 09:30:00,377.64,380.33,377.3,379.01,35800.0,377.64,380.33,377.3,379.01,35800.0
2012-03-26 10:00:00,378.87,379.1,378.58,378.58,21000.0,378.87,379.1,378.58,378.58,21000.0
2012-03-26 10:30:00,378.59,378.59,376.87,376.87,23000.0,378.59,378.59,376.87,376.87,23000.0
2012-03-26 11:00:00,376.91,377.16,376.79,377.15,18300.0,376.91,377.16,376.79,377.15,18300.0
2012-03-26 11:30:00,377.23,377.56,376.92,377.56,15400.0,377.23,377.56,376.92,377.56,15400.0
2012-03-26 12:00:00,377.57,377.57,377.36,377.4,14700.0,377.57,377.57,377.36,377.4,14700.0
2012-03-26 12:30:00,377.4,377.46,377.05,377.38,14600.0,377.4,377.46,377.05,377.38,14600.0
2012-03-26 13:00:00,377.3,377.57,376.74,377.35,19800.0,377.3,377.57,376.74,377.35,19800.0
2012-03-26 13:30:00,377.4,378.13,377.4,378.11,9800.0,377.4,378.13,377.4,378.11,9800.0
2012-03-26 14:00:00,378.12,378.22,377.96,378.2,12200.0,378.12,378.22,377.96,378.2,12200.0
2012-03-26 14:30:00,378.18,379.18,378.18,379.1,23100.0,378.18,379.18,378.18,379.1,23100.0
2012-03-26 15:00:00,379.04,379.2,378.81,379.02,24600.0,379.04,379.2,378.81,379.02,24600.0
2012-03-26 15:30:00,379.02,379.14,378.9,379.0,39100.0,379.02,379.14,378.9,379.0,39100.0
2012-03-27 09:30:00,378.67,380.51,378.67,379.41,97100.0,378.67,380.51,378.67,379.41,97100.0
2012-03-27 10:00:00,379.18,380.64,378.88,380.46,56300.0,379.18,380.64,378.88,380.46,56300.0
2012-03-27 10:30:00,380.5,380.73,380.01,380.2,24700.0,380.5,380.73,380.01,380.2,24700.0
2012-03-27 11:00:00,380.29,380.7,380.29,380.63,16100.0,380.29,380.7,380.29,380.63,16100.0
2012-03-27 11:30:00,380.64,380.78,380.5,380.74,16600.0,380.64,380.78,380.5,380.74,16600.0
2012-03-27 12:00:00,380.78,381.15,380.64,380.74,16300.0,380.78,381.15,380.64,380.74,16300.0
2012-03-27 12:30:00,380.75,381.18,380.75,381.07,13200.0,380.75,381.18,380.75,381.07,13200.0
2012-03-27 13:00:00,381.09,381.14,380.82,380.96,10600.0,381.09,381.14,380.82,380.96,10600.0
2012-03-27 13:30:00,381.05,381.08,380.86,380.9,22900.0,381.05,381.08,380.86,380.9,22900.0
2012-03-27 14:00:00,380.9,381.03,380.82,380.85,17500.0,380.9,381.03,380.82,380.85,17500.0
2012-03-27 14:30:00,380.87,380.96,380.81,380.88,26100.0,380.87,380.96,380.81,380.88,26100.0
2012-03-27 15:00:00,380.87,380.88,379.92,380.37,35500.0,380.87,380.88,379.92,380.37,35500.0
2012-03-27 15:30:00,380.47,380.51,379.58,379.7,39000.0,380.47,380.51,379.58,379.7,39000.0
2012-03-28 09:30:00,379.41,380.35,377.72,379.04,12900.0,379.41,380.35,377.72,379.04,12900.0
2012-03-28 10:00:00,378.89,379.24,378.58,378.92,13400.0,378.89,379.24,378.58,378.92,13400.0
2012-03-28 10:30:00,378.96,379.4,378.59,378.95,11100.0,378.96,379.4,378.59,378.95,11100.0
2012-03-28 11:00:00,378.96,378.97,378.28,378.4,8200.0,378.96,378.97,378.28,378.4,8200.0
2012-03-28 11:30:00,378.2,378.45,376.23,376.35,17800.0,378.2,378.45,376.23,376.35,17800.0
2012-03-28 12:00:00,376.33,378.15,376.14,378.13,23800.0,376.33,378.15,376.14,378.13,23800.0
2012-03-28 12:30:00,378.09,378.15,377.53,377.9,15000.0,378.09,378.15,377.53,377.9,15000.0
2012-03-28 13:00:00,377.86,378.07,377.81,377.83,7700.0,377.86,378.07,377.81,377.83,7700.0
2012-03-28 13:30:00,377.83,378.24,377.74,377.99,10900.0,377.83,378.24,377.74,377.99,10900.0
2012-03-28 14:00:00,378.14,378.22,375.47,375.69,56200.0,378.14,378.22,375.47,375.69,56200.0
2012-03-28 14:30:00,375.7,376.14,375.59,376.01,18300.0,375.7,376.14,375.59,376.01,18300.0
2012-03-28 15:00:00,376.0,376.55,375.5,375.7,26700.0,376.0,376.55,375.5,375.7,26700.0
2012-03-28 15:30:00,375.65,377.52,375.62,376.42,51400.0,375.65,377.52,375.62,376.42,51400.0
2012-03-29 09:30:00,375.21,376.84,373.55,374.46,23400.0,375.21,376.84,373.55,374.46,23400.0
2012-03-29 10:00:00,374.52,375.28,374.45,375.06,16000.0,374.52,375.28,374.45,375.06,16000.0
2012-03-29 10:30:00,375.11,375.32,374.94,375.2,11600.0,375.11,375.32,374.94,375.2,11600.0
2012-03-29 11:00:00,375.2,375.35,374.9,375.1,14800.0,375.2,375.35,374.9,375.1,14800.0
2012-03-29 11:30:00,375.16,375.35,374.31,374.49,20000.0,375.16,375.35,374.31,374.49,20000.0
2012-03-29 12:00:00,374.51,375.29,374.51,375.04,5700.0,374.51,375.29,374.51,375.04,5700.0
2012-03-29 12:30:00,374.83,375.17,374.61,374.81,8400.0,374.83,375.17,374.61,374.81,8400.0
2012-03-29 13:00:00,374.81,374.86,374.47,374.81,5600.0,374.81,374.86,374.47,374.81,5600.0
2012-03-29 13:30:00,374.81,375.06,374.22,374.22,12500.0,374.81,375.06,374.22,374.22,12500.0
2012-03-29 14:00:00,374.37,374.97,374.34,374.57,22700.0,374.37,374.97,374.34,374.57,22700.0
2012-03-29 14:30:00,374.38,374.7,374.23,374.23,16500.0,374.38,374.7,374.23,374.23,16500.0
2012-03-29 15:00:00,374.23,374.99,374.14,374.23,20400.0,374.23,374.99,374.14,374.23,20400.0
2012-03-29 15:30:00,374.28,375.14,374.03,374.34,45400.0,374.28,375.14,374.03,374.34,45400.0
2012-03-30 09:30:00,376.1,376.1,373.32,373.74,12800.0,376.1,376.1,373.32,373.74,12800.0
2012-03-30 10:00:00,374.05,374.07,373.22,373.51,14100.0,374.05,374.07,373.22,373.51,14100.0
2012-03-30 10:30:00,373.48,373.56,372.58,372.66,9600.0,373.48,373.56,372.58,372.66,9600.0
2012-03-30 11:00:00,372.65,373.97,372.49,373.97,10000.0,372.65,373.97,372.49,373.97,10000.0
2012-03-30 11:30:00,373.79,374.08,373.66,373.83,9500.0,373.79,374.08,373.66,373.83,9500.0
2012-03-30 12:00:00,373.84,374.15,373.7,374.04,10700.0,373.84,374.15,373.7,374.04,10700.0
2012-03-30 12:30:00,373.98,374.12,373.76,373.76,13500.0,373.98,374.12,373.76,373.76,13500.0
2012-03-30 13:00:00,373.76,374.1,373.66,373.66,9900.0,373.76,374.1,373.66,373.66,9900.0
2012-03-30 13:30:00,373.89,374.06,373.65,373.65,9600.0,373.89,374.06,373.65,373.65,9600.0
2012-03-30 14:00:00,373.85,374.06,373.67,373.92,16000.0,373.85,374.06,373.67,373.92,16000.0
2012-03-30 14:30:00,373.91,374.56,373.84,374.42,22600.0,373.91,374.56,373.84,374.42,22600.0
2012-03-30 15:00:00,374.43,374.55,374.02,374.16,24100.0,374.43,374.55,374.02,374.16,24100.0
2012-03-30 15:30:00,374.2,374.51,372.54,372.54,73400.0,374.2,374.51,372.54,372.54,73400.0
2012-04-02 09:30:00,377.23,377.23,371.65,373.15,27200.0,377.23,377.23,371.65,373.15,27200.0
2012-04-02 10:00:00,373.09,374.32,373.03,374.11,25200.0,373.09,374.32,373.03,374.11,25200.0
2012-04-02 10:30:00,374.14,374.93,373.95,374.29,22400.0,374.14,374.93,373.95,374.29,22400.0
2012-04-02 11:00:00,374.23,374.47,374.02,374.21,17200.0,374.23,374.47,374.02,374.21,17200.0
2012-04-02 11:30:00,374.38,375.52,374.23,375.23,24400.0,374.38,375.52,374.23,375.23,24400.0
2012-04-02 12:00:00,375.33,377.1,375.33,376.75,24100.0,375.33,377.1,375.33,376.75,24100.0
2012-04-02 12:30:00,376.73,378.08,376.73,377.91,24000.0,376.73,378.08,376.73,377.91,24000.0
2012-04-02 13:00:00,377.88,378.12,377.86,378.03,19800.0,377.88,378.12,377.86,378.03,19800.0
2012-04-02 13:30:00,378.04,378.72,377.9,378.55,14500.0,378.04,378.72,377.9,378.55,14500.0
2012-04-02 14:00:00,378.64,379.09,378.53,378.79,105100.0,378.64,379.09,378.53,378.79,105100.0
2012-04-02 14:30:00,378.79,379.06,378.65,378.85,19700.0,378.79,379.06,378.65,378.85,19700.0
2012-04-02 15:00:00,378.89,379.17,378.28,378.75,68600.0,378.89,379.17,378.28,378.75,68600.0
2012-04-02 15:30:00,378.74,378.9,377.71,378.66,86000.0,378.74,378.9,377.71,378.66,86000.0
2012-04-03 09:30:00,384.42,385.58,383.5,385.0,149800.0,384.42,385.58,383.5,385.0,149800.0
2012-04-03 10:00:00,384.95,385.27,384.73,385.0,95100.0,384.95,385.27,384.73,385.0,95100.0
2012-04-03 10:30:00,384.96,385.23,384.43,385.0,150500.0,384.96,385.23,384.43,385.0,150500.0
2012-04-03 11:00:00,384.96,385.13,383.29,383.52,40100.0,384.96,385.13,383.29,383.52,40100.0
2012-04-03 11:30:00,383.6,383.91,382.94,383.48,21400.0,383.6,383.91,382.94,383.48,21400.0
2012-04-03 12:00:00,383.68,383.99,383.46,383.9,12900.0,383.68,383.99,383.46,383.9,12900.0
2012-04-03 12:30:00,383.85,384.0,383.31,383.46,12100.0,383.85,384.0,383.31,383.46,12100.0
2012-04-03 13:00:00,383.46,383.47,382.85,383.02,14300.0,383.46,383.47,382.85,383.02,14300.0
2012-04-03 13:30:00,383.04,383.29,382.93,383.11,45100.0,383.04,383.29,382.93,383.11,45100.0
2012-04-03 14:00:00,383.0,383.1,382.63,382.76,22100.0,383.0,383.1,382.63,382.76,22100.0
2012-04-03 14:30:00,382.71,382.81,381.85,382.23,30700.0,382.71,382.81,381.85,382.23,30700.0
2012-04-03 15:00:00,382.23,382.86,382.15,382.43,51900.0,382.23,382.86,382.15,382.43,51900.0
2012-04-03 15:30:00,382.44,382.56,381.8,381.83,88900.0,382.44,382.56,381.8,381.83,88900.0
2012-04-04 09:30:00,381.81,384.68,376.88,384.12,49200.0,381.81,384.68,376.88,384.12,49200.0
2012-04-04 10:00:00,384.24,384.26,382.8,382.89,19300.0,384.24,384.26,382.8,382.89,19300.0
2012-04-04 10:30:00,382.8,383.18,382.63,382.95,31000.0,382.8,383.18,382.63,382.95,31000.0
2012-04-04 11:00:00,382.65,382.66,381.92,382.39,20700.0,382.65,382.66,381.92,382.39,20700.0
2012-04-04 11:30:00,382.39,383.23,382.18,382.8,36300.0,382.39,383.23,382.18,382.8,36300.0
2012-04-04 12:00:00,382.81,382.82,382.43,382.67,15800.0,382.81,382.82,382.43,382.67,15800.0
2012-04-04 12:30:00,382.69,382.92,382.52,382.76,11700.0,382.69,382.92,382.52,382.76,11700.0
2012-04-04 13:00:00,382.76,382.85,382.51,382.69,18100.0,382.76,382.85,382.51,382.69,18100.0
2012-04-04 13:30:00,382.76,382.93,382.67,382.85,35800.0,382.76,382.93,382.67,382.85,35800.0
2012-04-04 14:00:00,382.9,382.95,382.64,382.72,25000.0,382.9,382.95,382.64,382.72,25000.0
2012-04-04 14:30:00,382.7,383.07,382.62,382.81,29600.0,382.7,383.07,382.62,382.81,29600.0
2012-04-04 15:00:00,382.83,382.92,382.51,382.8,35600.0,382.83,382.92,382.51,382.8,35600.0
2012-04-04 15:30:00,382.72,382.84,382.28,382.55,69600.0,382.72,382.84,382.28,382.55,69600.0
2012-04-05 09:30:00,384.75,384.75,380.11,383.19,96000.0,384.75,384.75,380.11,383.19,96000.0
2012-04-05 10:00:00,383.0,383.51,382.44,383.22,29700.0,383.0,383.51,382.44,383.22,29700.0
2012-04-05 10:30:00,383.23,383.49,382.93,383.25,26000.0,383.23,383.49,382.93,383.25,26000.0
2012-04-05 11:00:00,383.25,384.0,383.09,383.85,122900.0,383.25,384.0,383.09,383.85,122900.0
2012-04-05 11:30:00,383.99,384.25,383.7,383.83,42000.0,383.99,384.25,383.7,383.83,42000.0
2012-04-05 12:00:00,383.83,384.18,383.64,384.17,60900.0,383.83,384.18,383.64,384.17,60900.0
2012-04-05 12:30:00,384.13,384.22,383.96,384.1,46800.0,384.13,384.22,383.96,384.1,46800.0
2012-04-05 13:00:00,384.12,384.4,383.97,384.31,48200.0,384.12,384.4,383.97,384.31,48200.0
2012-04-05 13:30:00,384.31,384.4,384.09,384.31,23300.0,384.31,384.4,384.09,384.31,23300.0
2012-04-05 14:00:00,384.31,384.63,384.21,384.63,25800.0,384.31,384.63,384.21,384.63,25800.0
2012-04-05 14:30:00,384.63,384.82,384.22,384.7,48700.0,384.63,384.82,384.22,384.7,48700.0
2012-04-05 15:00:00,384.73,385.07,384.52,384.97,75200.0,384.73,385.07,384.52,384.97,75200.0
2012-04-05 15:30:00,385.03,385.09,383.46,383.74,46700.0,385.03,385.09,383.46,383.74,46700.0
2012-04-09 09:30:00,379.5,381.58,378.66,380.75,39500.0,379.5,381.58,378.66,380.75,39500.0
2012-04-09 10:00:00,380.72,382.45,380.68,381.67,32400.0,380.72,382.45,380.68,381.67,32400.0
2012-04-09 10:30:00,381.67,381.97,381.22,381.83,14300.0,381.67,381.97,381.22,381.83,14300.0
2012-04-09 11:00:00,381.79,382.18,381.54,382.01,24900.0,381.79,382.18,381.54,382.01,24900.0
2012-04-09 11:30:00,382.11,382.31,382.05,382.25,10600.0,382.11,382.31,382.05,382.25,10600.0
2012-04-09 12:00:00,382.31,383.05,380.91,381.26,30200.0,382.31,383.05,380.91,381.26,30200.0
2012-04-09 12:30:00,381.21,382.07,381.17,382.07,39800.0,381.21,382.07,381.17,382.07,39800.0
2012-04-09 13:00:00,382.07,382.51,381.83,382.05,20600.0,382.07,382.51,381.83,382.05,20600.0
2012-04-09 13:30:00,382.07,382.84,381.66,382.76,17200.0,382.07,382.84,381.66,382.76,17200.0
2012-04-09 14:00:00,382.78,383.7,382.53,383.14,55000.0,382.78,383.7,382.53,383.14,55000.0
2012-04-09 14:30:00,382.94,384.0,382.85,383.85,38600.0,382.94,384.0,382.85,383.85,38600.0
2012-04-09 15:00:00,383.55,384.3,383.55,383.96,67100.0,383.55,384.3,383.55,383.96,67100.0
2012-04-09 15:30:00,383.96,384.17,383.46,383.5,71700.0,383.96,384.17,383.46,383.5,71700.0
2012-04-10 09:30:00,382.95,383.42,380.95,382.24,51100.0,382.95,383.42,380.95,382.24,51100.0
2012-04-10 10:00:00,382.18,383.15,381.81,382.17,56100.0,382.18,383.15,381.81,382.17,56100.0
2012-04-10 10:30:00,382.26,382.27,380.77,381.21,63300.0,382.26,382.27,380.77,381.21,63300.0
2012-04-10 11:00:00,381.21,381.22,380.68,380.87,25000.0,381.21,381.22,380.68,380.87,25000.0
2012-04-10 11:30:00,380.97,381.16,379.41,379.46,32000.0,380.97,381.16,379.41,379.46,32000.0
2012-04-10 12:00:00,379.45,379.6,378.08,378.26,26500.0,379.45,379.6,378.08,378.26,26500.0
2012-04-10 12:30:00,378.3,378.71,378.12,378.2,30800.0,378.3,378.71,378.12,378.2,30800.0
2012-04-10 13:00:00,378.2,378.2,376.69,377.0,26000.0,378.2,378.2,376.69,377.0,26000.0
2012-04-10 13:30:00,377.01,377.68,376.92,377.56,17800.0,377.01,377.68,376.92,377.56,17800.0
2012-04-10 14:00:00,377.52,377.86,377.49,377.71,28900.0,377.52,377.86,377.49,377.71,28900.0
2012-04-10 14:30:00,377.75,377.75,375.75,375.75,21800.0,377.75,377.75,375.75,375.75,21800.0
2012-04-10 15:00:00,375.67,376.34,375.61,376.23,53900.0,375.67,376.34,375.61,376.23,53900.0
2012-04-10 15:30:00,376.23,377.28,375.83,375.83,118000.0,376.23,377.28,375.83,375.83,118000.0
2012-04-11 09:30:00,379.75,380.35,377.1,380.08,29500.0,379.75,380.35,377.1,380.08,29500.0
2012-04-11 10:00:00,380.03,380.1,378.32,378.32,22600.0,380.03,380.1,378.32,378.32,22600.0
2012-04-11 10:30:00,378.37,378.98,378.34,378.5,23700.0,378.37,378.98,378.34,378.5,23700.0
2012-04-11 11:00:00,378.48,378.48,377.06,377.1,37900.0,378.48,378.48,377.06,377.1,37900.0
2012-04-11 11:30:00,376.84,378.12,376.84,378.01,16100.0,376.84,378.12,376.84,378.01,16100.0
2012-04-11 12:00:00,378.0,378.43,377.7,378.01,28700.0,378.0,378.43,377.7,378.01,28700.0
2012-04-11 12:30:00,378.15,378.4,377.74,377.91,27100.0,378.15,378.4,377.74,377.91,27100.0
2012-04-11 13:00:00,377.93,378.21,377.47,377.91,17700.0,377.93,378.21,377.47,377.91,17700.0
2012-04-11 13:30:00,377.96,378.29,376.85,376.96,34600.0,377.96,378.29,376.85,376.96,34600.0
2012-04-11 14:00:00,376.95,377.42,376.91,377.25,26200.0,376.95,377.42,376.91,377.25,26200.0
2012-04-11 14:30:00,377.27,378.0,377.27,377.9,24000.0,377.27,378.0,377.27,377.9,24000.0
2012-04-11 15:00:00,378.0,378.1,377.68,377.95,50000.0,378.0,378.1,377.68,377.95,50000.0
2012-04-11 15:30:00,377.94,378.03,376.48,377.06,84900.0,377.94,378.03,376.48,377.06,84900.0
2012-04-12 09:30:00,375.91,378.25,373.84,377.04,21900.0,375.91,378.25,373.84,377.04,21900.0
2012-04-12 10:00:00,377.25,377.25,375.77,376.46,14200.0,377.25,377.25,375.77,376.46,14200.0
2012-04-12 10:30:00,376.41,378.31,376.18,377.49,12100.0,376.41,378.31,376.18,377.49,12100.0
2012-04-12 11:00:00,377.4,377.96,377.35,377.89,9000.0,377.4,377.96,377.35,377.89,9000.0
2012-04-12 11:30:00,377.89,378.66,377.8,378.66,12300.0,377.89,378.66,377.8,378.66,12300.0
2012-04-12 12:00:00,378.66,378.92,378.62,378.68,10400.0,378.66,378.92,378.62,378.68,10400.0
2012-04-12 12:30:00,378.75,379.31,378.75,379.15,11400.0,378.75,379.31,378.75,379.15,11400.0
2012-04-12 13:00:00,379.24,379.29,378.83,378.83,15800.0,379.24,379.29,378.83,378.83,15800.0
2012-04-12 13:30:00,378.93,379.05,378.69,378.81,7600.0,378.93,379.05,378.69,378.81,7600.0
2012-04-12 14:00:00,378.94,379.34,378.94,379.25,38700.0,378.94,379.34,378.94,379.25,38700.0
2012-04-12 14:30:00,379.21,379.32,379.02,379.11,23100.0,379.21,379.32,379.02,379.11,23100.0
2012-04-12 15:00:00,379.11,379.22,379.0,379.08,27400.0,379.11,379.22,379.0,379.08,27400.0
2012-04-12 15:30:00,379.06,379.14,378.61,378.61,43700.0,379.06,379.14,378.61,378.61,43700.0
2012-04-13 09:30:00,378.74,380.18,376.6,379.03,15600.0,378.74,380.18,376.6,379.03,15600.0
2012-04-13 10:00:00,379.2,379.77,377.49,377.81,18400.0,379.2,379.77,377.49,377.81,18400.0
2012-04-13 10:30:00,377.65,378.41,375.01,375.14,25500.0,377.65,378.41,375.01,375.14,25500.0
2012-04-13 11:00:00,375.13,377.31,375.13,377.19,13200.0,375.13,377.31,375.13,377.19,13200.0
2012-04-13 11:30:00,377.32,378.86,377.29,378.26,24700.0,377.32,378.86,377.29,378.26,24700.0
2012-04-13 12:00:00,378.28,379.89,378.28,379.86,44800.0,378.28,379.89,378.28,379.86,44800.0
2012-04-13 12:30:00,379.88,382.44,379.88,382.44,23400.0,379.88,382.44,379.88,382.44,23400.0
2012-04-13 13:00:00,382.29,382.96,382.02,382.08,15900.0,382.29,382.96,382.02,382.08,15900.0
2012-04-13 13:30:00,382.07,382.45,382.07,382.17,20900.0,382.07,382.45,382.07,382.17,20900.0
2012-04-13 14:00:00,382.07,382.43,381.89,382.3,26000.0,382.07,382.43,381.89,382.3,26000.0
2012-04-13 14:30:00,382.4,382.46,382.07,382.31,26200.0,382.4,382.46,382.07,382.31,26200.0
2012-04-13 15:00:00,382.31,382.31,381.13,382.14,40900.0,382.31,382.31,381.13,382.14,40900.0
2012-04-13 15:30:00,382.12,382.13,380.56,380.72,63300.0,382.12,382.13,380.56,380.72,63300.0
2012-04-16 09:30:00,380.16,383.61,379.72,380.09,29600.0,380.16,383.61,379.72,380.09,29600.0
2012-04-16 10:00:00,379.98,379.99,378.42,379.68,26100.0,379.98,379.99,378.42,379.68,26100.0
2012-04-16 10:30:00,379.7,380.71,379.62,380.63,20800.0,379.7,380.71,379.62,380.63,20800.0
2012-04-16 11:00:00,380.7,381.77,380.67,380.99,15400.0,380.7,381.77,380.67,380.99,15400.0
2012-04-16 11:30:00,380.99,381.28,380.52,380.92,14700.0,380.99,381.28,380.52,380.92,14700.0
2012-04-16 12:00:00,380.78,381.23,380.57,380.97,14200.0,380.78,381.23,380.57,380.97,14200.0
2012-04-16 12:30:00,380.82,380.86,380.23,380.81,17000.0,380.82,380.86,380.23,380.81,17000.0
2012-04-16 13:00:00,380.65,380.85,379.83,380.03,11600.0,380.65,380.85,379.83,380.03,11600.0
2012-04-16 13:30:00,380.02,381.08,379.93,380.83,9300.0,380.02,381.08,379.93,380.83,9300.0
2012-04-16 14:00:00,380.88,381.12,380.38,380.92,9500.0,380.88,381.12,380.38,380.92,9500.0
2012-04-16 14:30:00,380.99,382.0,380.89,381.29,16900.0,380.99,382.0,380.89,381.29,16900.0
2012-04-16 15:00:00,381.34,381.34,379.31,379.93,52400.0,381.34,381.34,379.31,379.93,52400.0
2012-04-16 15:30:00,379.94,380.91,379.94,380.8,42200.0,379.94,380.91,379.94,380.8,42200.0
2012-04-17 09:30:00,382.53,383.24,379.42,381.55,60400.0,382.53,383.24,379.42,381.55,60400.0
2012-04-17 10:00:00,381.42,381.5,378.73,378.91,27200.0,381.42,381.5,378.73,378.91,27200.0
2012-04-17 10:30:00,378.96,379.22,378.0,378.99,14600.0,378.96,379.22,378.0,378.99,14600.0
2012-04-17 11:00:00,379.08,380.95,378.95,379.97,18500.0,379.08,380.95,378.95,379.97,18500.0
2012-04-17 11:30:00,380.14,380.58,380.08,380.2,8400.0,380.14,380.58,380.08,380.2,8400.0
2012-04-17 12:00:00,380.3,380.53,379.7,379.71,8200.0,380.3,380.53,379.7,379.71,8200.0
2012-04-17 12:30:00,379.82,379.96,378.89,379.1,13800.0,379.82,379.96,378.89,379.1,13800.0
2012-04-17 13:00:00,379.17,379.85,379.1,379.84,9700.0,379.17,379.85,379.1,379.84,9700.0
2012-04-17 13:30:00,379.82,380.15,379.7,379.97,7000.0,379.82,380.15,379.7,379.97,7000.0
2012-04-17 14:00:00,380.0,380.12,379.83,380.04,16200.0,380.0,380.12,379.83,380.04,16200.0
2012-04-17 14:30:00,380.03,380.17,379.86,379.95,35300.0,380.03,380.17,379.86,379.95,35300.0
2012-04-17 15:00:00,380.03,380.25,379.9,380.12,37600.0,380.03,380.25,379.9,380.12,37600.0
2012-04-17 15:30:00,380.12,380.12,379.19,379.27,63400.0,380.12,380.12,379.19,379.27,63400.0
2012-04-18 09:30:00,379.21,381.6,379.04,379.19,16600.0,379.21,381.6,379.04,379.19,16600.0
2012-04-18 10:00:00,379.23,379.37,377.59,377.9,19800.0,379.23,379.37,377.59,377.9,19800.0
2012-04-18 10:30:00,377.83,378.49,377.61,378.24,24000.0,377.83,378.49,377.61,378.24,24000.0
2012-04-18 11:00:00,378.27,379.08,378.19,378.96,25500.0,378.27,379.08,378.19,378.96,25500.0
2012-04-18 11:30:00,379.02,379.92,378.96,379.42,10400.0,379.02,379.92,378.96,379.42,10400.0
2012-04-18 12:00:00,379.42,379.69,379.03,379.03,7700.0,379.42,379.69,379.03,379.03,7700.0
2012-04-18 12:30:00,379.13,379.47,379.01,379.38,3900.0,379.13,379.47,379.01,379.38,3900.0
2012-04-18 13:00:00,379.53,379.75,379.15,379.15,5700.0,379.53,379.75,379.15,379.15,5700.0
2012-04-18 13:30:00,379.1,379.8,379.1,379.4,11000.0,379.1,379.8,379.1,379.4,11000.0
2012-04-18 14:00:00,379.44,380.2,379.44,380.0,33600.0,379.44,380.2,379.44,380.0,33600.0
2012-04-18 14:30:00,380.08,380.42,379.48,379.61,28500.0,380.08,380.42,379.48,379.61,28500.0
2012-04-18 15:00:00,379.81,380.21,379.49,379.82,31100.0,379.81,380.21,379.49,379.82,31100.0
2012-04-18 15:30:00,379.83,380.12,379.15,379.51,44900.0,379.83,380.12,379.15,379.51,44900.0
2012-04-19 09:30:00,379.42,381.54,379.23,381.03,52100.0,379.42,381.54,379.23,381.03,52100.0
2012-04-19 10:00:00,380.76,381.35,380.44,380.63,69600.0,380.76,381.35,380.44,380.63,69600.0
2012-04-19 10:30:00,380.46,382.41,380.41,381.2,61300.0,380.46,382.41,380.41,381.2,61300.0
2012-04-19 11:00:00,381.17,381.21,380.78,381.0,13800.0,381.17,381.21,380.78,381.0,13800.0
2012-04-19 11:30:00,380.96,381.56,380.63,380.96,36700.0,380.96,381.56,380.63,380.96,36700.0
2012-04-19 12:00:00,380.9,381.07,380.32,380.46,25400.0,380.9,381.07,380.32,380.46,25400.0
2012-04-19 12:30:00,380.33,381.04,380.19,380.83,31400.0,380.33,381.04,380.19,380.83,31400.0
2012-04-19 13:00:00,380.71,380.9,380.31,380.56,17800.0,380.71,380.9,380.31,380.56,17800.0
2012-04-19 13:30:00,380.45,380.95,380.39,380.66,61400.0,380.45,380.95,380.39,380.66,61400.0
2012-04-19 14:00:00,380.63,380.74,379.55,379.89,16900.0,380.63,380.74,379.55,379.89,16900.0
2012-04-19 14:30:00,379.7,379.7,378.67,379.55,15300.0,379.7,379.7,378.67,379.55,15300.0
2012-04-19 15:00:00,379.55,380.18,379.44,379.93,43000.0,379.55,380.18,379.44,379.93,43000.0
2012-04-19 15:30:00,379.93,380.56,379.71,379.74,73500.0,379.93,380.56,379.71,379.74,73500.0
2012-04-20 09:30:00,382.64,382.64,380.09,380.86,70300.0,382.64,382.64,380.09,380.86,70300.0
2012-04-20 10:00:00,380.93,381.78,380.73,381.46,35200.0,380.93,381.78,380.73,381.46,35200.0
2012-04-20 10:30:00,381.54,381.92,381.29,381.81,46300.0,381.54,381.92,381.29,381.81,46300.0
2012-04-20 11:00:00,381.81,382.25,381.14,381.81,26900.0,381.81,382.25,381.14,381.81,26900.0
2012-04-20 11:30:00,381.82,382.17,381.18,382.1,16400.0,381.82,382.17,381.18,382.1,16400.0
2012-04-20 12:00:00,382.08,382.36,381.82,382.01,34300.0,382.08,382.36,381.82,382.01,34300.0
2012-04-20 12:30:00,382.0,382.66,382.0,382.52,23300.0,382.0,382.66,382.0,382.52,23300.0
2012-04-20 13:00:00,382.53,382.58,381.76,382.0,24400.0,382.53,382.58,381.76,382.0,24400.0
2012-04-20 13:30:00,382.0,382.35,381.58,382.26,19800.0,382.0,382.35,381.58,382.26,19800.0
2012-04-20 14:00:00,382.17,382.41,381.85,382.1,32000.0,382.17,382.41,381.85,382.1,32000.0
2012-04-20 14:30:00,382.13,382.18,381.91,382.06,29200.0,382.13,382.18,381.91,382.06,29200.0
2012-04-20 15:00:00,381.99,382.23,381.71,382.0,37800.0,381.99,382.23,381.71,382.0,37800.0
2012-04-20 15:30:00,381.98,382.18,381.53,381.73,61700.0,381.98,382.18,381.53,381.73,61700.0
2012-04-23 09:30:00,379.95,380.01,378.0,379.0,31500.0,379.95,380.01,378.0,379.0,31500.0
2012-04-23 10:00:00,379.05,379.32,378.22,378.48,20000.0,379.05,379.32,378.22,378.48,20000.0
2012-04-23 10:30:00,378.5,379.5,378.41,379.5,21800.0,378.5,379.5,378.41,379.5,21800.0
2012-04-23 11:00:00,379.46,379.46,378.69,379.22,29800.0,379.46,379.46,378.69,379.22,29800.0
2012-04-23 11:30:00,379.0,379.11,378.55,379.06,25300.0,379.0,379.11,378.55,379.06,25300.0
2012-04-23 12:00:00,379.02,379.63,379.02,379.49,8600.0,379.02,379.63,379.02,379.49,8600.0
2012-04-23 12:30:00,379.47,379.57,378.86,379.47,10900.0,379.47,379.57,378.86,379.47,10900.0
2012-04-23 13:00:00,379.52,379.8,379.15,379.78,14000.0,379.52,379.8,379.15,379.78,14000.0
2012-04-23 13:30:00,379.83,380.63,379.69,380.63,13200.0,379.83,380.63,379.69,380.63,13200.0
2012-04-23 14:00:00,380.47,381.61,380.31,381.61,21800.0,380.47,381.61,380.31,381.61,21800.0
2012-04-23 14:30:00,381.63,382.46,381.39,381.42,17100.0,381.63,382.46,381.39,381.42,17100.0
2012-04-23 15:00:00,381.34,382.19,380.99,382.0,22400.0,381.34,382.19,380.99,382.0,22400.0
2012-04-23 15:30:00,382.15,382.64,381.52,382.01,53800.0,382.15,382.64,381.52,382.01,53800.0
2012-04-24 09:30:00,386.23,386.25,381.75,381.75,70800.0,386.23,386.25,381.75,381.75,70800.0
2012-04-24 10:00:00,381.89,383.42,381.89,383.01,37200.0,381.89,383.42,381.89,383.01,37200.0
2012-04-24 10:30:00,383.05,383.28,382.39,382.79,12000.0,383.05,383.28,382.39,382.79,12000.0
2012-04-24 11:00:00,382.88,383.24,381.41,381.72,23800.0,382.88,383.24,381.41,381.72,23800.0
2012-04-24 11:30:00,381.6,381.69,379.85,380.04,32200.0,381.6,381.69,379.85,380.04,32200.0
2012-04-24 12:00:00,380.1,380.27,379.13,379.29,29600.0,380.1,380.27,379.13,379.29,29600.0
2012-04-24 12:30:00,379.29,379.34,377.82,378.0,41700.0,379.29,379.34,377.82,378.0,41700.0
2012-04-24 13:00:00,378.0,378.7,377.84,378.18,43900.0,378.0,378.7,377.84,378.18,43900.0
2012-04-24 13:30:00,378.06,378.22,376.72,376.9,29800.0,378.06,378.22,376.72,376.9,29800.0
2012-04-24 14:00:00,376.75,377.6,376.75,377.44,31000.0,376.75,377.6,376.75,377.44,31000.0
2012-04-24 14:30:00,377.19,378.0,377.05,377.82,32600.0,377.19,378.0,377.05,377.82,32600.0
2012-04-24 15:00:00,377.86,378.82,377.75,378.62,42500.0,377.86,378.82,377.75,378.62,42500.0
2012-04-24 15:30:00,378.78,379.47,378.61,379.36,65000.0,378.78,379.47,378.61,379.36,65000.0
2012-04-25 09:30:00,380.12,382.2,380.02,381.39,18600.0,380.12,382.2,380.02,381.39,18600.0
2012-04-25 10:00:00,381.3,382.22,380.92,382.03,23800.0,381.3,382.22,380.92,382.03,23800.0
2012-04-25 10:30:00,382.0,383.7,381.98,383.67,33900.0,382.0,383.7,381.98,383.67,33900.0
2012-04-25 11:00:00,383.65,384.14,383.28,383.34,13400.0,383.65,384.14,383.28,383.34,13400.0
2012-04-25 11:30:00,383.27,383.58,382.42,383.5,24600.0,383.27,383.58,382.42,383.5,24600.0
2012-04-25 12:00:00,382.92,382.92,382.15,382.71,8500.0,382.92,382.92,382.15,382.71,8500.0
2012-04-25 12:30:00,382.67,383.34,382.04,383.09,18100.0,382.67,383.34,382.04,383.09,18100.0
2012-04-25 13:00:00,383.24,383.73,382.87,383.64,13200.0,383.24,383.73,382.87,383.64,13200.0
2012-04-25 13:30:00,383.5,383.7,383.31,383.68,9400.0,383.5,383.7,383.31,383.68,9400.0
2012-04-25 14:00:00,383.58,383.75,383.28,383.28,15300.0,383.58,383.75,383.28,383.28,15300.0
2012-04-25 14:30:00,383.5,384.28,382.81,384.28,17200.0,383.5,384.28,382.81,384.28,17200.0
2012-04-25 15:00:00,384.29,384.39,383.15,383.15,19400.0,384.29,384.39,383.15,383.15,19400.0
2012-04-25 15:30:00,382.94,383.65,382.78,382.95,53600.0,382.94,383.65,382.78,382.95,53600.0
2012-04-26 09:30:00,380.95,392.0,380.95,391.7,135700.0,380.95,392.0,380.95,391.7,135700.0
2012-04-26 10:00:00,392.07,394.23,391.46,392.46,77200.0,392.07,394.23,391.46,392.46,77200.0
2012-04-26 10:30:00,392.28,395.12,392.17,394.26,50300.0,392.28,395.12,392.17,394.26,50300.0
2012-04-26 11:00:00,394.55,395.0,383.44,384.85,164500.0,394.55,395.0,383.44,384.85,164500.0
2012-04-26 11:30:00,385.2,387.94,384.5,387.79,51900.0,385.2,387.94,384.5,387.79,51900.0
2012-04-26 12:00:00,387.69,388.24,387.53,388.07,21700.0,387.69,388.24,387.53,388.07,21700.0
2012-04-26 12:30:00,388.16,388.16,387.54,387.67,12600.0,388.16,388.16,387.54,387.67,12600.0
2012-04-26 13:00:00,387.62,389.25,387.59,389.24,16700.0,387.62,389.25,387.59,389.24,16700.0
2012-04-26 13:30:00,389.0,391.83,388.98,391.83,31900.0,389.0,391.83,388.98,391.83,31900.0
2012-04-26 14:00:00,391.83,392.78,391.09,392.29,28600.0,391.83,392.78,391.09,392.29,28600.0
2012-04-26 14:30:00,392.22,393.7,392.0,393.6,36200.0,392.22,393.7,392.0,393.6,36200.0
2012-04-26 15:00:00,393.7,395.05,393.31,394.55,60800.0,393.7,395.05,393.31,394.55,60800.0
2012-04-26 15:30:00,394.52,394.52,392.58,394.05,110600.0,394.52,394.52,392.58,394.05,110600.0
2012-04-27 09:30:00,395.2,397.87,394.47,396.85,75700.0,395.2,397.87,394.47,396.85,75700.0
2012-04-27 10:00:00,397.04,397.05,395.24,396.54,51300.0,397.04,397.05,395.24,396.54,51300.0
2012-04-27 10:30:00,396.66,397.18,396.52,396.85,31500.0,396.66,397.18,396.52,396.85,31500.0
2012-04-27 11:00:00,396.92,397.8,396.59,397.75,30900.0,396.92,397.8,396.59,397.75,30900.0
2012-04-27 11:30:00,397.76,398.0,397.29,397.7,15200.0,397.76,398.0,397.29,397.7,15200.0
2012-04-27 12:00:00,397.67,398.1,397.35,398.03,26200.0,397.67,398.1,397.35,398.03,26200.0
2012-04-27 12:30:00,398.07,398.78,398.05,398.74,28000.0,398.07,398.78,398.05,398.74,28000.0
2012-04-27 13:00:00,398.78,399.0,398.4,398.87,28100.0,398.78,399.0,398.4,398.87,28100.0
2012-04-27 13:30:00,398.9,399.1,398.2,398.47,18100.0,398.9,399.1,398.2,398.47,18100.0
2012-04-27 14:00:00,398.42,398.56,397.61,397.61,12200.0,398.42,398.56,397.61,397.61,12200.0
2012-04-27 14:30:00,397.56,398.46,396.86,398.19,39100.0,397.56,398.46,396.86,398.19,39100.0
2012-04-27 15:00:00,398.28,398.58,397.69,397.77,15000.0,398.28,398.58,397.69,397.77,15000.0
2012-04-27 15:30:00,397.8,397.81,397.1,397.13,45300.0,397.8,397.81,397.1,397.13,45300.0
2012-04-30 09:30:00,398.85,399.1,395.42,396.81,18800.0,398.85,399.1,395.42,396.81,18800.0
2012-04-30 10:00:00,396.27,397.14,395.17,395.24,16700.0,396.27,397.14,395.17,395.24,16700.0
2012-04-30 10:30:00,395.12,395.58,393.73,394.24,8200.0,395.12,395.58,393.73,394.24,8200.0
2012-04-30 11:00:00,394.51,395.42,394.51,395.42,8800.0,394.51,395.42,394.51,395.42,8800.0
2012-04-30 11:30:00,395.47,396.96,395.42,396.84,19300.0,395.47,396.96,395.42,396.84,19300.0
2012-04-30 12:00:00,396.66,397.14,395.73,396.6,15500.0,396.66,397.14,395.73,396.6,15500.0
2012-04-30 12:30:00,396.63,396.63,395.16,395.16,5100.0,396.63,396.63,395.16,395.16,5100.0
2012-04-30 13:00:00,395.15,395.17,394.57,395.17,7600.0,395.15,395.17,394.57,395.17,7600.0
2012-04-30 13:30:00,395.01,396.07,394.71,396.06,6400.0,395.01,396.07,394.71,396.06,6400.0
2012-04-30 14:00:00,395.93,395.93,394.83,394.83,7500.0,395.93,395.93,394.83,394.83,7500.0
2012-04-30 14:30:00,394.84,395.39,394.84,395.08,8400.0,394.84,395.39,394.84,395.08,8400.0
2012-04-30 15:00:00,395.17,395.24,394.86,395.07,9700.0,395.17,395.24,394.86,395.07,9700.0
2012-04-30 15:30:00,395.05,396.44,395.0,396.0,38600.0,395.05,396.44,395.0,396.0,38600.0
2012-05-01 09:30:00,393.37,397.33,392.21,396.71,33700.0,393.37,397.33,392.21,396.71,33700.0
2012-05-01 10:00:00,397.11,399.03,396.63,398.13,24900.0,397.11,399.03,396.63,398.13,24900.0
2012-05-01 10:30:00,398.12,398.13,396.37,397.29,13000.0,398.12,398.13,396.37,397.29,13000.0
2012-05-01 11:00:00,397.26,397.5,396.57,396.57,10400.0,397.26,397.5,396.57,396.57,10400.0
2012-05-01 11:30:00,396.61,396.82,395.73,396.64,13800.0,396.61,396.82,395.73,396.64,13800.0
2012-05-01 12:00:00,396.77,397.21,396.77,397.12,4400.0,396.77,397.21,396.77,397.12,4400.0
2012-05-01 12:30:00,397.2,397.23,396.62,396.75,4200.0,397.2,397.23,396.62,396.75,4200.0
2012-05-01 13:00:00,396.7,397.22,396.23,396.28,5900.0,396.7,397.22,396.23,396.28,5900.0
2012-05-01 13:30:00,396.22,397.0,396.07,396.07,8300.0,396.22,397.0,396.07,396.07,8300.0
2012-05-01 14:00:00,396.05,396.44,396.01,396.06,8200.0,396.05,396.44,396.01,396.06,8200.0
2012-05-01 14:30:00,396.14,396.39,395.78,395.92,13800.0,396.14,396.39,395.78,395.92,13800.0
2012-05-01 15:00:00,395.84,396.69,395.74,396.26,23000.0,395.84,396.69,395.74,396.26,23000.0
2012-05-01 15:30:00,396.25,396.29,394.88,395.35,27400.0,396.25,396.29,394.88,395.35,27400.0
2012-05-02 09:30:00,396.56,396.56,393.9,395.11,12100.0,396.56,396.56,393.9,395.11,12100.0
2012-05-02 10:00:00,394.97,396.03,393.98,394.08,15400.0,394.97,396.03,393.98,394.08,15400.0
2012-05-02 10:30:00,394.07,395.93,393.82,395.56,11100.0,394.07,395.93,393.82,395.56,11100.0
2012-05-02 11:00:00,395.54,396.0,395.0,395.5,6300.0,395.54,396.0,395.0,395.5,6300.0
2012-05-02 11:30:00,395.64,396.59,395.44,396.42,6600.0,395.64,396.59,395.44,396.42,6600.0
2012-05-02 12:00:00,396.41,397.68,396.25,397.08,6500.0,396.41,397.68,396.25,397.08,6500.0
2012-05-02 12:30:00,397.24,397.38,396.84,397.12,3400.0,397.24,397.38,396.84,397.12,3400.0
2012-05-02 13:00:00,396.96,397.21,396.65,396.67,4200.0,396.96,397.21,396.65,396.67,4200.0
2012-05-02 13:30:00,396.52,397.49,396.39,397.01,3300.0,396.52,397.49,396.39,397.01,3300.0
2012-05-02 14:00:00,397.13,397.27,397.02,397.23,5600.0,397.13,397.27,397.02,397.23,5600.0
2012-05-02 14:30:00,397.16,397.5,396.72,396.79,15600.0,397.16,397.5,396.72,396.79,15600.0
2012-05-02 15:00:00,397.01,397.04,396.29,396.84,8000.0,397.01,397.04,396.29,396.84,8000.0
2012-05-02 15:30:00,396.83,397.42,396.44,396.6,31200.0,396.83,397.42,396.44,396.6,31200.0
2012-05-03 09:30:00,397.72,398.2,395.46,395.52,8400.0,397.72,398.2,395.46,395.52,8400.0
2012-05-03 10:00:00,395.41,396.0,394.78,395.9,13700.0,395.41,396.0,394.78,395.9,13700.0
2012-05-03 10:30:00,396.08,396.63,395.81,396.33,17600.0,396.08,396.63,395.81,396.33,17600.0
2012-05-03 11:00:00,396.6,397.6,396.52,396.54,13200.0,396.6,397.6,396.52,396.54,13200.0
2012-05-03 11:30:00,396.58,396.95,395.59,395.77,23200.0,396.58,396.95,395.59,395.77,23200.0
2012-05-03 12:00:00,395.92,395.92,394.7,395.4,7000.0,395.92,395.92,394.7,395.4,7000.0
2012-05-03 12:30:00,395.61,396.28,395.44,396.04,5300.0,395.61,396.28,395.44,396.04,5300.0
2012-05-03 13:00:00,395.91,396.0,395.48,395.85,7100.0,395.91,396.0,395.48,395.85,7100.0
2012-05-03 13:30:00,395.68,395.8,393.08,393.71,9800.0,395.68,395.8,393.08,393.71,9800.0
2012-05-03 14:00:00,393.71,394.08,393.01,393.62,10200.0,393.71,394.08,393.01,393.62,10200.0
2012-05-03 14:30:00,393.62,393.65,392.97,392.97,6800.0,393.62,393.65,392.97,392.97,6800.0
2012-05-03 15:00:00,393.0,394.03,392.71,393.65,13500.0,393.0,394.03,392.71,393.65,13500.0
2012-05-03 15:30:00,393.73,394.2,393.13,393.84,25300.0,393.73,394.2,393.13,393.84,25300.0
2012-05-04 09:30:00,391.06,393.16,386.36,393.16,36200.0,391.06,393.16,386.36,393.16,36200.0
2012-05-04 10:00:00,392.64,394.28,391.55,393.16,18500.0,392.64,394.28,391.55,393.16,18500.0
2012-05-04 10:30:00,393.16,393.16,389.7,390.16,25600.0,393.16,393.16,389.7,390.16,25600.0
2012-05-04 11:00:00,390.26,390.26,388.94,389.36,21700.0,390.26,390.26,388.94,389.36,21700.0
2012-05-04 11:30:00,389.35,389.44,386.98,387.27,33700.0,389.35,389.44,386.98,387.27,33700.0
2012-05-04 12:00:00,387.29,387.72,386.35,386.88,29000.0,387.29,387.72,386.35,386.88,29000.0
2012-05-04 12:30:00,386.88,388.0,386.44,387.81,24700.0,386.88,388.0,386.44,387.81,24700.0
2012-05-04 13:00:00,388.0,388.4,387.62,388.4,22400.0,388.0,388.4,387.62,388.4,22400.0
2012-05-04 13:30:00,388.43,389.19,387.98,388.42,19400.0,388.43,389.19,387.98,388.42,19400.0
2012-05-04 14:00:00,388.44,388.52,387.57,387.76,15600.0,388.44,388.52,387.57,387.76,15600.0
2012-05-04 14:30:00,387.89,388.0,387.18,387.86,17600.0,387.89,388.0,387.18,387.86,17600.0
2012-05-04 15:00:00,387.68,388.64,387.49,388.33,32600.0,387.68,388.64,387.49,388.33,32600.0
2012-05-04 15:30:00,388.33,390.08,388.19,389.96,96100.0,388.33,390.08,388.19,389.96,96100.0
2012-05-07 09:30:00,388.08,391.46,387.89,391.41,17400.0,388.08,391.46,387.89,391.41,17400.0
2012-05-07 10:00:00,391.15,391.4,388.78,389.59,32900.0,391.15,391.4,388.78,389.59,32900.0
2012-05-07 10:30:00,389.57,391.39,389.44,390.27,17200.0,389.57,391.39,389.44,390.27,17200.0
2012-05-07 11:00:00,390.45,390.69,388.58,388.79,23500.0,390.45,390.69,388.58,388.79,23500.0
2012-05-07 11:30:00,388.92,389.49,388.5,389.35,8800.0,388.92,389.49,388.5,389.35,8800.0
2012-05-07 12:00:00,389.33,389.57,387.8,388.1,8000.0,389.33,389.57,387.8,388.1,8000.0
2012-05-07 12:30:00,388.11,388.9,388.11,388.53,11200.0,388.11,388.9,388.11,388.53,11200.0
2012-05-07 13:00:00,388.58,388.59,387.26,387.3,13200.0,388.58,388.59,387.26,387.3,13200.0
2012-05-07 13:30:00,387.42,388.13,386.8,387.0,30900.0,387.42,388.13,386.8,387.0,30900.0
2012-05-07 14:00:00,387.01,387.6,385.61,385.66,29400.0,387.01,387.6,385.61,385.66,29400.0
2012-05-07 14:30:00,385.66,387.1,385.6,386.53,34000.0,385.66,387.1,385.6,386.53,34000.0
2012-05-07 15:00:00,386.66,388.23,386.52,387.49,21000.0,386.66,388.23,386.52,387.49,21000.0
2012-05-07 15:30:00,387.68,388.22,386.26,386.91,32900.0,387.68,388.22,386.26,386.91,32900.0
2012-05-08 09:30:00,385.89,387.53,382.03,384.93,36300.0,385.89,387.53,382.03,384.93,36300.0
2012-05-08 10:00:00,384.61,384.61,382.29,382.29,37200.0,384.61,384.61,382.29,382.29,37200.0
2012-05-08 10:30:00,382.05,382.31,380.5,381.73,23700.0,382.05,382.31,380.5,381.73,23700.0
2012-05-08 11:00:00,382.0,382.21,380.19,382.11,24800.0,382.0,382.21,380.19,382.11,24800.0
2012-05-08 11:30:00,382.07,384.57,381.8,383.91,16900.0,382.07,384.57,381.8,383.91,16900.0
2012-05-08 12:00:00,383.91,384.4,383.41,383.86,11600.0,383.91,384.4,383.41,383.86,11600.0
2012-05-08 12:30:00,383.44,384.3,383.0,383.13,9000.0,383.44,384.3,383.0,383.13,9000.0
2012-05-08 13:00:00,383.52,384.15,383.26,384.0,23200.0,383.52,384.15,383.26,384.0,23200.0
2012-05-08 13:30:00,384.33,384.59,383.35,383.35,9700.0,384.33,384.59,383.35,383.35,9700.0
2012-05-08 14:00:00,383.51,383.77,382.81,382.97,20500.0,383.51,383.77,382.81,382.97,20500.0
2012-05-08 14:30:00,382.97,383.17,382.47,382.52,10200.0,382.97,383.17,382.47,382.52,10200.0
2012-05-08 15:00:00,382.4,384.32,382.14,384.06,40300.0,382.4,384.32,382.14,384.06,40300.0
2012-05-08 15:30:00,383.82,384.81,383.43,383.86,52100.0,383.82,384.81,383.43,383.86,52100.0
2012-05-09 09:30:00,383.38,384.59,380.59,384.11,22300.0,383.38,384.59,380.59,384.11,22300.0
2012-05-09 10:00:00,384.18,384.33,380.3,381.39,25700.0,384.18,384.33,380.3,381.39,25700.0
2012-05-09 10:30:00,381.34,384.78,381.23,384.37,21800.0,381.34,384.78,381.23,384.37,21800.0
2012-05-09 11:00:00,384.35,387.09,384.29,385.73,34600.0,384.35,387.09,384.29,385.73,34600.0
2012-05-09 11:30:00,385.62,385.64,384.13,384.4,18400.0,385.62,385.64,384.13,384.4,18400.0
2012-05-09 12:00:00,384.27,384.32,383.02,383.26,7400.0,384.27,384.32,383.02,383.26,7400.0
2012-05-09 12:30:00,383.35,383.6,382.69,383.37,17900.0,383.35,383.6,382.69,383.37,17900.0
2012-05-09 13:00:00,383.53,385.0,383.42,384.03,6700.0,383.53,385.0,383.42,384.03,6700.0
2012-05-09 13:30:00,384.34,385.97,384.34,385.01,6400.0,384.34,385.97,384.34,385.01,6400.0
2012-05-09 14:00:00,385.0,385.31,384.46,384.97,8700.0,385.0,385.31,384.46,384.97,8700.0
2012-05-09 14:30:00,385.04,385.04,383.38,383.38,19300.0,385.04,385.04,383.38,383.38,19300.0
2012-05-09 15:00:00,383.58,384.05,383.09,383.64,15800.0,383.58,384.05,383.09,383.64,15800.0
2012-05-09 15:30:00,383.54,385.23,382.9,383.05,34800.0,383.54,385.23,382.9,383.05,34800.0
2012-05-10 09:30:00,383.9,388.22,382.1,385.5,59700.0,383.9,388.22,382.1,385.5,59700.0
2012-05-10 10:00:00,385.6,386.16,383.58,383.84,43900.0,385.6,386.16,383.58,383.84,43900.0
2012-05-10 10:30:00,383.9,384.54,383.1,383.44,19100.0,383.9,384.54,383.1,383.44,19100.0
2012-05-10 11:00:00,383.51,384.59,382.65,383.95,16900.0,383.51,384.59,382.65,383.95,16900.0
2012-05-10 11:30:00,384.28,385.71,384.13,385.16,24100.0,384.28,385.71,384.13,385.16,24100.0
2012-05-10 12:00:00,384.85,386.24,384.82,386.24,14500.0,384.85,386.24,384.82,386.24,14500.0
2012-05-10 12:30:00,386.21,387.16,385.26,386.49,28000.0,386.21,387.16,385.26,386.49,28000.0
2012-05-10 13:00:00,386.59,386.91,385.68,386.43,17500.0,386.59,386.91,385.68,386.43,17500.0
2012-05-10 13:30:00,386.36,386.62,385.49,385.96,15700.0,386.36,386.62,385.49,385.96,15700.0
2012-05-10 14:00:00,386.26,387.25,386.21,387.25,4100.0,386.26,387.25,386.21,387.25,4100.0
2012-05-10 14:30:00,386.9,387.25,385.84,386.18,11700.0,386.9,387.25,385.84,386.18,11700.0
2012-05-10 15:00:00,386.31,386.8,385.79,386.1,14000.0,386.31,386.8,385.79,386.1,14000.0
2012-05-10 15:30:00,386.1,386.35,384.79,385.7,23200.0,386.1,386.35,384.79,385.7,23200.0
2012-05-11 09:30:00,383.35,386.84,383.35,385.98,33400.0,383.35,386.84,383.35,385.98,33400.0
2012-05-11 10:00:00,386.06,387.82,385.23,386.21,26900.0,386.06,387.82,385.23,386.21,26900.0
2012-05-11 10:30:00,386.0,387.77,386.0,387.55,5900.0,386.0,387.77,386.0,387.55,5900.0
2012-05-11 11:00:00,387.54,389.27,387.1,387.88,28800.0,387.54,389.27,387.1,387.88,28800.0
2012-05-11 11:30:00,388.15,389.64,388.15,388.88,6700.0,388.15,389.64,388.15,388.88,6700.0
2012-05-11 12:00:00,388.85,389.37,387.97,389.07,12200.0,388.85,389.37,387.97,389.07,12200.0
2012-05-11 12:30:00,388.87,389.44,388.41,388.43,19600.0,388.87,389.44,388.41,388.43,19600.0
2012-05-11 13:00:00,388.44,388.87,387.93,388.48,22500.0,388.44,388.87,387.93,388.48,22500.0
2012-05-11 13:30:00,388.28,388.72,387.58,388.59,8200.0,388.28,388.72,387.58,388.59,8200.0
2012-05-11 14:00:00,388.4,388.4,387.19,388.23,14800.0,388.4,388.4,387.19,388.23,14800.0
2012-05-11 14:30:00,388.22,388.56,387.6,388.25,27800.0,388.22,388.56,387.6,388.25,27800.0
2012-05-11 15:00:00,388.47,388.47,387.76,388.36,22800.0,388.47,388.47,387.76,388.36,22800.0
2012-05-11 15:30:00,387.99,388.3,387.0,387.55,46000.0,387.99,388.3,387.0,387.55,46000.0
2012-05-14 09:30:00,385.5,386.52,383.15,383.66,21900.0,385.5,386.52,383.15,383.66,21900.0
2012-05-14 10:00:00,383.3,384.98,381.19,381.57,36000.0,383.3,384.98,381.19,381.57,36000.0
2012-05-14 10:30:00,381.43,383.66,381.43,382.96,25900.0,381.43,383.66,381.43,382.96,25900.0
2012-05-14 11:00:00,383.17,383.38,382.27,383.23,19700.0,383.17,383.38,382.27,383.23,19700.0
2012-05-14 11:30:00,383.25,383.25,381.92,382.1,24400.0,383.25,383.25,381.92,382.1,24400.0
2012-05-14 12:00:00,382.1,382.43,381.39,382.37,21800.0,382.1,382.43,381.39,382.37,21800.0
2012-05-14 12:30:00,382.25,382.79,382.01,382.3,10400.0,382.25,382.79,382.01,382.3,10400.0
2012-05-14 13:00:00,382.3,382.66,381.81,382.06,6800.0,382.3,382.66,381.81,382.06,6800.0
2012-05-14 13:30:00,381.96,383.01,381.88,382.34,12400.0,381.96,383.01,381.88,382.34,12400.0
2012-05-14 14:00:00,382.52,383.1,380.86,380.97,22000.0,382.52,383.1,380.86,380.97,22000.0
2012-05-14 14:30:00,380.97,380.99,378.6,378.82,26100.0,380.97,380.99,378.6,378.82,26100.0
2012-05-14 15:00:00,378.99,379.82,377.72,377.72,41500.0,378.99,379.82,377.72,377.72,41500.0
2012-05-14 15:30:00,377.72,378.69,377.43,377.62,78000.0,377.72,378.69,377.43,377.62,78000.0
2012-05-15 09:30:00,377.3,379.65,376.38,378.68,19200.0,377.3,379.65,376.38,378.68,19200.0
2012-05-15 10:00:00,379.0,382.82,378.76,382.78,16500.0,379.0,382.82,378.76,382.78,16500.0
2012-05-15 10:30:00,382.77,382.78,381.02,382.01,18900.0,382.77,382.78,381.02,382.01,18900.0
2012-05-15 11:00:00,382.02,382.02,379.17,379.39,13700.0,382.02,382.02,379.17,379.39,13700.0
2012-05-15 11:30:00,379.31,382.48,379.26,382.0,21400.0,379.31,382.48,379.26,382.0,21400.0
2012-05-15 12:00:00,382.09,383.67,382.09,383.66,6400.0,382.09,383.67,382.09,383.66,6400.0
2012-05-15 12:30:00,383.79,383.81,382.32,382.76,7900.0,383.79,383.81,382.32,382.76,7900.0
2012-05-15 13:00:00,382.79,383.85,382.48,383.35,6600.0,382.79,383.85,382.48,383.35,6600.0
2012-05-15 13:30:00,383.2,383.21,380.26,380.27,10100.0,383.2,383.21,380.26,380.27,10100.0
2012-05-15 14:00:00,380.39,383.26,380.33,382.2,8600.0,380.39,383.26,380.33,382.2,8600.0
2012-05-15 14:30:00,382.21,382.58,382.04,382.32,10300.0,382.21,382.58,382.04,382.32,10300.0
2012-05-15 15:00:00,382.32,382.78,381.41,382.18,47500.0,382.32,382.78,381.41,382.18,47500.0
2012-05-15 15:30:00,382.1,383.0,381.89,382.82,54600.0,382.1,383.0,381.89,382.82,54600.0
2012-05-16 09:30:00,381.76,387.48,381.76,386.91,34000.0,381.76,387.48,381.76,386.91,34000.0
2012-05-16 10:00:00,386.72,387.72,385.22,387.39,28600.0,386.72,387.72,385.22,387.39,28600.0
2012-05-16 10:30:00,387.59,388.09,386.27,387.18,29300.0,387.59,388.09,386.27,387.18,29300.0
2012-05-16 11:00:00,387.07,387.5,385.75,387.46,18500.0,387.07,387.5,385.75,387.46,18500.0
2012-05-16 11:30:00,387.2,389.16,386.09,388.17,25300.0,387.2,389.16,386.09,388.17,25300.0
2012-05-16 12:00:00,388.37,389.44,388.28,389.07,16500.0,388.37,389.44,388.28,389.07,16500.0
2012-05-16 12:30:00,389.08,389.33,387.97,388.04,14800.0,389.08,389.33,387.97,388.04,14800.0
2012-05-16 13:00:00,388.16,389.4,388.05,388.77,25500.0,388.16,389.4,388.05,388.77,25500.0
2012-05-16 13:30:00,388.88,389.34,387.53,389.34,20700.0,388.88,389.34,387.53,389.34,20700.0
2012-05-16 14:00:00,389.53,389.66,387.32,387.33,18200.0,389.53,389.66,387.32,387.33,18200.0
2012-05-16 14:30:00,387.33,389.41,386.74,388.82,33700.0,387.33,389.41,386.74,388.82,33700.0
2012-05-16 15:00:00,388.62,389.25,387.36,389.25,29300.0,388.62,389.25,387.36,389.25,29300.0
2012-05-16 15:30:00,389.26,389.89,388.08,388.71,58300.0,389.26,389.89,388.08,388.71,58300.0
2012-05-17 09:30:00,375.97,377.97,372.6,376.58,191600.0,375.97,377.97,372.6,376.58,191600.0
2012-05-17 10:00:00,375.99,376.08,372.58,372.6,128600.0,375.99,376.08,372.58,372.6,128600.0
2012-05-17 10:30:00,372.6,372.92,368.61,369.53,168000.0,372.6,372.92,368.61,369.53,168000.0
2012-05-17 11:00:00,369.25,369.87,367.52,369.36,129300.0,369.25,369.87,367.52,369.36,129300.0
2012-05-17 11:30:00,369.0,369.09,365.0,366.52,107600.0,369.0,369.09,365.0,366.52,107600.0
2012-05-17 12:00:00,366.75,367.0,365.2,365.51,96800.0,366.75,367.0,365.2,365.51,96800.0
2012-05-17 12:30:00,365.77,365.99,362.93,363.31,81200.0,365.77,365.99,362.93,363.31,81200.0
2012-05-17 13:00:00,363.36,366.15,362.77,364.47,87800.0,363.36,366.15,362.77,364.47,87800.0
2012-05-17 13:30:00,364.19,365.35,362.66,365.07,181200.0,364.19,365.35,362.66,365.07,181200.0
2012-05-17 14:00:00,364.92,366.78,364.54,366.63,180500.0,364.92,366.78,364.54,366.63,180500.0
2012-05-17 14:30:00,366.66,368.48,366.0,368.22,95600.0,366.66,368.48,366.0,368.22,95600.0
2012-05-17 15:00:00,368.13,368.9,366.75,366.88,92500.0,368.13,368.9,366.75,366.88,92500.0
2012-05-17 15:30:00,366.92,367.71,365.26,365.54,270900.0,366.92,367.71,365.26,365.54,270900.0
2012-05-18 09:30:00,369.91,377.69,366.66,375.63,133600.0,369.91,377.69,366.66,375.63,133600.0
2012-05-18 10:00:00,375.37,377.69,374.51,374.99,115300.0,375.37,377.69,374.51,374.99,115300.0
2012-05-18 10:30:00,374.85,375.39,373.22,375.12,49900.0,374.85,375.39,373.22,375.12,49900.0
2012-05-18 11:00:00,374.98,375.25,371.45,371.45,99100.0,374.98,375.25,371.45,371.45,99100.0
2012-05-18 11:30:00,371.41,371.86,369.0,369.82,120500.0,371.41,371.86,369.0,369.82,120500.0
2012-05-18 12:00:00,369.82,373.8,369.57,372.72,88000.0,369.82,373.8,369.57,372.72,88000.0
2012-05-18 12:30:00,372.68,373.61,371.67,372.0,29900.0,372.68,373.61,371.67,372.0,29900.0
2012-05-18 13:00:00,372.19,372.39,371.24,371.87,24400.0,372.19,372.39,371.24,371.87,24400.0
2012-05-18 13:30:00,371.82,372.42,370.77,370.77,29200.0,371.82,372.42,370.77,370.77,29200.0
2012-05-18 14:00:00,370.79,372.1,370.44,371.11,20400.0,370.79,372.1,370.44,371.11,20400.0
2012-05-18 14:30:00,371.03,372.48,370.31,371.67,48800.0,371.03,372.48,370.31,371.67,48800.0
2012-05-18 15:00:00,371.39,372.5,370.49,371.73,53300.0,371.39,372.5,370.49,371.73,53300.0
2012-05-18 15:30:00,371.41,372.25,370.42,371.14,132000.0,371.41,372.25,370.42,371.14,132000.0
2012-05-21 09:30:00,370.0,375.65,368.86,372.65,43800.0,370.0,375.65,368.86,372.65,43800.0
2012-05-21 10:00:00,372.58,375.71,372.25,374.79,30600.0,372.58,375.71,372.25,374.79,30600.0
2012-05-21 10:30:00,375.0,375.0,372.62,373.99,46600.0,375.0,375.0,372.62,373.99,46600.0
2012-05-21 11:00:00,373.92,373.92,368.92,370.28,43100.0,373.92,373.92,368.92,370.28,43100.0
2012-05-21 11:30:00,370.28,370.28,367.16,368.17,52000.0,370.28,370.28,367.16,368.17,52000.0
2012-05-21 12:00:00,367.8,370.76,367.75,370.22,46400.0,367.8,370.76,367.75,370.22,46400.0
2012-05-21 12:30:00,370.22,370.6,367.77,367.77,32700.0,370.22,370.6,367.77,367.77,32700.0
2012-05-21 13:00:00,367.83,369.23,367.83,368.45,15800.0,367.83,369.23,367.83,368.45,15800.0
2012-05-21 13:30:00,368.45,368.91,368.0,368.38,31300.0,368.45,368.91,368.0,368.38,31300.0
2012-05-21 14:00:00,368.19,368.62,367.59,368.0,28400.0,368.19,368.62,367.59,368.0,28400.0
2012-05-21 14:30:00,368.16,368.59,367.01,367.88,29900.0,368.16,368.59,367.01,367.88,29900.0
2012-05-21 15:00:00,368.09,369.53,367.86,369.19,67700.0,368.09,369.53,367.86,369.19,67700.0
2012-05-21 15:30:00,369.39,369.39,367.33,368.55,117600.0,369.39,369.39,367.33,368.55,117600.0
2012-05-22 09:30:00,357.0,369.29,356.54,368.34,232500.0,357.0,369.29,356.54,368.34,232500.0
2012-05-22 10:00:00,368.99,374.83,366.88,370.44,152300.0,368.99,374.83,366.88,370.44,152300.0
2012-05-22 10:30:00,370.69,371.67,369.74,369.74,122300.0,370.69,371.67,369.74,369.74,122300.0
2012-05-22 11:00:00,370.09,371.34,368.85,370.0,85500.0,370.09,371.34,368.85,370.0,85500.0
2012-05-22 11:30:00,370.25,370.71,368.52,369.69,46000.0,370.25,370.71,368.52,369.69,46000.0
2012-05-22 12:00:00,369.7,370.17,368.11,369.14,38300.0,369.7,370.17,368.11,369.14,38300.0
2012-05-22 12:30:00,369.35,369.99,368.19,369.56,52400.0,369.35,369.99,368.19,369.56,52400.0
2012-05-22 13:00:00,369.52,369.84,368.34,368.83,51500.0,369.52,369.84,368.34,368.83,51500.0
2012-05-22 13:30:00,368.87,369.54,367.76,368.26,49500.0,368.87,369.54,367.76,368.26,49500.0
2012-05-22 14:00:00,368.15,368.25,367.09,367.87,69800.0,368.15,368.25,367.09,367.87,69800.0
2012-05-22 14:30:00,367.62,367.88,365.64,366.24,80700.0,367.62,367.88,365.64,366.24,80700.0
2012-05-22 15:00:00,366.25,367.12,364.01,364.01,77500.0,366.25,367.12,364.01,364.01,77500.0
2012-05-22 15:30:00,364.03,364.26,359.12,361.02,227400.0,364.03,364.26,359.12,361.02,227400.0
2012-05-23 09:30:00,358.72,365.2,355.06,363.84,153700.0,358.72,365.2,355.06,363.84,153700.0
2012-05-23 10:00:00,364.26,366.72,363.7,364.97,99900.0,364.26,366.72,363.7,364.97,99900.0
2012-05-23 10:30:00,365.13,366.49,364.59,365.01,62500.0,365.13,366.49,364.59,365.01,62500.0
2012-05-23 11:00:00,365.29,365.85,364.18,365.51,66000.0,365.29,365.85,364.18,365.51,66000.0
2012-05-23 11:30:00,365.51,367.0,364.85,366.23,64100.0,365.51,367.0,364.85,366.23,64100.0
2012-05-23 12:00:00,366.23,366.58,364.19,365.9,60100.0,366.23,366.58,364.19,365.9,60100.0
2012-05-23 12:30:00,366.0,366.36,365.48,365.72,43800.0,366.0,366.36,365.48,365.72,43800.0
2012-05-23 13:00:00,365.72,366.7,365.38,366.7,30500.0,365.72,366.7,365.38,366.7,30500.0
2012-05-23 13:30:00,367.0,368.0,367.0,367.9,43000.0,367.0,368.0,367.0,367.9,43000.0
2012-05-23 14:00:00,367.89,368.4,366.97,367.12,61800.0,367.89,368.4,366.97,367.12,61800.0
2012-05-23 14:30:00,367.13,369.87,366.81,369.61,41200.0,367.13,369.87,366.81,369.61,41200.0
2012-05-23 15:00:00,369.8,373.37,369.65,373.16,72500.0,369.8,373.37,369.65,373.16,72500.0
2012-05-23 15:30:00,373.16,374.25,372.02,372.79,83400.0,373.16,374.25,372.02,372.79,83400.0
2012-05-24 09:30:00,370.01,373.89,369.15,370.86,51200.0,370.01,373.89,369.15,370.86,51200.0
2012-05-24 10:00:00,370.81,371.69,370.18,370.48,41100.0,370.81,371.69,370.18,370.48,41100.0
2012-05-24 10:30:00,370.53,371.75,370.11,370.65,38800.0,370.53,371.75,370.11,370.65,38800.0
2012-05-24 11:00:00,370.93,371.37,370.37,370.64,12900.0,370.93,371.37,370.37,370.64,12900.0
2012-05-24 11:30:00,370.61,371.16,370.21,370.58,15300.0,370.61,371.16,370.21,370.58,15300.0
2012-05-24 12:00:00,370.9,370.91,369.23,370.24,23600.0,370.9,370.91,369.23,370.24,23600.0
2012-05-24 12:30:00,370.3,370.89,370.3,370.62,28100.0,370.3,370.89,370.3,370.62,28100.0
2012-05-24 13:00:00,370.62,371.5,370.43,370.52,28200.0,370.62,371.5,370.43,370.52,28200.0
2012-05-24 13:30:00,370.63,370.97,370.52,370.73,40600.0,370.63,370.97,370.52,370.73,40600.0
2012-05-24 14:00:00,370.64,371.18,370.55,371.0,46900.0,370.64,371.18,370.55,371.0,46900.0
2012-05-24 14:30:00,371.04,371.05,369.52,369.84,50400.0,371.04,371.05,369.52,369.84,50400.0
2012-05-24 15:00:00,369.98,370.39,369.45,369.91,105600.0,369.98,370.39,369.45,369.91,105600.0
2012-05-24 15:30:00,370.07,370.37,369.0,369.5,98600.0,370.07,370.37,369.0,369.5,98600.0
2012-05-25 09:30:00,372.89,373.9,368.56,373.13,58000.0,372.89,373.9,368.56,373.13,58000.0
2012-05-25 10:00:00,373.33,373.53,371.83,373.26,88300.0,373.33,373.53,371.83,373.26,88300.0
2012-05-25 10:30:00,373.25,373.62,372.33,373.0,35600.0,373.25,373.62,372.33,373.0,35600.0
2012-05-25 11:00:00,373.0,373.69,372.72,372.86,49200.0,373.0,373.69,372.72,372.86,49200.0
2012-05-25 11:30:00,372.86,373.2,372.63,372.91,58700.0,372.86,373.2,372.63,372.91,58700.0
2012-05-25 12:00:00,373.05,373.59,372.85,373.15,58900.0,373.05,373.59,372.85,373.15,58900.0
2012-05-25 12:30:00,373.15,373.54,373.03,373.37,35300.0,373.15,373.54,373.03,373.37,35300.0
2012-05-25 13:00:00,373.37,373.67,372.96,373.45,31700.0,373.37,373.67,372.96,373.45,31700.0
2012-05-25 13:30:00,373.5,374.32,373.5,373.96,41200.0,373.5,374.32,373.5,373.96,41200.0
2012-05-25 14:00:00,373.74,374.58,373.53,374.52,40800.0,373.74,374.58,373.53,374.52,40800.0
2012-05-25 14:30:00,374.52,375.04,373.26,374.44,44100.0,374.52,375.04,373.26,374.44,44100.0
2012-05-25 15:00:00,374.54,375.31,374.01,374.81,62600.0,374.54,375.31,374.01,374.81,62600.0
2012-05-25 15:30:00,374.99,375.58,373.33,374.27,152500.0,374.99,375.58,373.33,374.27,152500.0
2012-05-29 09:30:00,381.48,381.48,374.77,374.99,51200.0,381.48,381.48,374.77,374.99,51200.0
2012-05-29 10:00:00,374.62,375.77,373.23,374.98,24400.0,374.62,375.77,373.23,374.98,24400.0
2012-05-29 10:30:00,375.0,377.0,374.62,375.0,31400.0,375.0,377.0,374.62,375.0,31400.0
2012-05-29 11:00:00,375.0,376.34,374.3,375.93,24000.0,375.0,376.34,374.3,375.93,24000.0
2012-05-29 11:30:00,376.53,377.14,374.83,375.38,17000.0,376.53,377.14,374.83,375.38,17000.0
2012-05-29 12:00:00,375.17,375.79,374.4,375.61,28200.0,375.17,375.79,374.4,375.61,28200.0
2012-05-29 12:30:00,375.35,377.14,375.09,375.55,16500.0,375.35,377.14,375.09,375.55,16500.0
2012-05-29 13:00:00,375.89,376.96,374.73,376.72,19400.0,375.89,376.96,374.73,376.72,19400.0
2012-05-29 13:30:00,376.68,377.76,376.13,377.25,25800.0,376.68,377.76,376.13,377.25,25800.0
2012-05-29 14:00:00,377.56,378.44,376.98,378.26,23700.0,377.56,378.44,376.98,378.26,23700.0
2012-05-29 14:30:00,378.33,380.41,377.87,380.05,37000.0,378.33,380.41,377.87,380.05,37000.0
2012-05-29 15:00:00,379.77,380.9,378.47,380.08,42100.0,379.77,380.9,378.47,380.08,42100.0
2012-05-29 15:30:00,379.82,381.29,379.02,381.09,74500.0,379.82,381.29,379.02,381.09,74500.0
2012-05-30 09:30:00,381.85,381.85,374.78,376.11,38800.0,381.85,381.85,374.78,376.11,38800.0
2012-05-30 10:00:00,375.48,376.35,374.92,376.34,11800.0,375.48,376.35,374.92,376.34,11800.0
2012-05-30 10:30:00,376.55,377.02,375.19,376.95,40400.0,376.55,377.02,375.19,376.95,40400.0
2012-05-30 11:00:00,376.96,380.3,376.53,380.03,48500.0,376.96,380.3,376.53,380.03,48500.0
2012-05-30 11:30:00,380.03,380.64,379.14,379.37,23100.0,380.03,380.64,379.14,379.37,23100.0
2012-05-30 12:00:00,379.41,379.44,377.56,378.57,23500.0,379.41,379.44,377.56,378.57,23500.0
2012-05-30 12:30:00,378.72,379.3,378.0,378.8,19900.0,378.72,379.3,378.0,378.8,19900.0
2012-05-30 13:00:00,378.81,378.81,377.7,378.34,19600.0,378.81,378.81,377.7,378.34,19600.0
2012-05-30 13:30:00,378.39,379.46,378.24,378.67,30100.0,378.39,379.46,378.24,378.67,30100.0
2012-05-30 14:00:00,378.88,379.52,378.04,379.25,43600.0,378.88,379.52,378.04,379.25,43600.0
2012-05-30 14:30:00,379.5,380.16,378.94,379.76,35800.0,379.5,380.16,378.94,379.76,35800.0
2012-05-30 15:00:00,379.77,379.84,378.81,379.3,63000.0,379.77,379.84,378.81,379.3,63000.0
2012-05-30 15:30:00,379.29,380.1,379.03,379.62,123200.0,379.29,380.1,379.03,379.62,123200.0
2012-05-31 09:30:00,377.99,377.99,373.73,375.4,52200.0,377.99,377.99,373.73,375.4,52200.0
2012-05-31 10:00:00,375.38,375.99,373.5,374.22,44000.0,375.38,375.99,373.5,374.22,44000.0
2012-05-31 10:30:00,374.22,377.07,373.73,376.7,41800.0,374.22,377.07,373.73,376.7,41800.0
2012-05-31 11:00:00,376.89,377.3,375.57,377.23,25100.0,376.89,377.3,375.57,377.23,25100.0
2012-05-31 11:30:00,377.15,378.88,377.11,378.07,31600.0,377.15,378.88,377.11,378.07,31600.0
2012-05-31 12:00:00,377.78,379.11,377.36,378.55,21800.0,377.78,379.11,377.36,378.55,21800.0
2012-05-31 12:30:00,378.56,379.34,377.42,378.63,29200.0,378.56,379.34,377.42,378.63,29200.0
2012-05-31 13:00:00,378.75,381.68,378.65,380.81,57000.0,378.75,381.68,378.65,380.81,57000.0
2012-05-31 13:30:00,380.8,380.92,377.49,377.89,33200.0,380.8,380.92,377.49,377.89,33200.0
2012-05-31 14:00:00,377.99,379.65,377.72,379.35,31600.0,377.99,379.65,377.72,379.35,31600.0
2012-05-31 14:30:00,379.23,381.21,379.09,381.21,42500.0,379.23,381.21,379.09,381.21,42500.0
2012-05-31 15:00:00,381.25,381.41,380.38,381.13,44200.0,381.25,381.41,380.38,381.13,44200.0
2012-05-31 15:30:00,381.14,382.68,379.54,379.54,112200.0,381.14,382.68,379.54,379.54,112200.0
2012-06-01 09:30:00,378.98,380.65,376.37,378.09,23900.0,378.98,380.65,376.37,378.09,23900.0
2012-06-01 10:00:00,377.85,378.48,376.08,376.81,42300.0,377.85,378.48,376.08,376.81,42300.0
2012-06-01 10:30:00,376.8,377.78,376.31,377.01,24800.0,376.8,377.78,376.31,377.01,24800.0
2012-06-01 11:00:00,377.03,377.88,376.01,377.12,23300.0,377.03,377.88,376.01,377.12,23300.0
2012-06-01 11:30:00,377.12,377.12,374.57,375.09,41100.0,377.12,377.12,374.57,375.09,41100.0
2012-06-01 12:00:00,374.93,375.72,374.5,375.17,42900.0,374.93,375.72,374.5,375.17,42900.0
2012-06-01 12:30:00,375.24,376.15,375.15,375.78,33600.0,375.24,376.15,375.15,375.78,33600.0
2012-06-01 13:00:00,375.71,376.07,375.29,375.59,35900.0,375.71,376.07,375.29,375.59,35900.0
2012-06-01 13:30:00,375.48,375.48,374.42,374.94,33000.0,375.48,375.48,374.42,374.94,33000.0
2012-06-01 14:00:00,374.82,375.36,374.33,375.19,38500.0,374.82,375.36,374.33,375.19,38500.0
2012-06-01 14:30:00,375.0,375.86,374.83,375.06,50000.0,375.0,375.86,374.83,375.06,50000.0
2012-06-01 15:00:00,375.06,376.0,374.29,374.8,50700.0,375.06,376.0,374.29,374.8,50700.0
2012-06-01 15:30:00,374.84,375.37,373.52,373.85,108600.0,374.84,375.37,373.52,373.85,108600.0
2012-06-04 09:30:00,372.83,373.58,371.2,371.84,43300.0,372.83,373.58,371.2,371.84,43300.0
2012-06-04 10:00:00,371.84,375.46,369.56,374.44,49200.0,371.84,375.46,369.56,374.44,49200.0
2012-06-04 10:30:00,374.42,375.13,372.96,374.25,26700.0,374.42,375.13,372.96,374.25,26700.0
2012-06-04 11:00:00,374.29,374.46,372.16,372.18,17200.0,374.29,374.46,372.16,372.18,17200.0
2012-06-04 11:30:00,372.49,372.79,372.01,372.32,28900.0,372.49,372.79,372.01,372.32,28900.0
2012-06-04 12:00:00,372.32,372.56,371.57,371.92,24600.0,372.32,372.56,371.57,371.92,24600.0
2012-06-04 12:30:00,371.55,373.08,371.55,373.08,11400.0,371.55,373.08,371.55,373.08,11400.0
2012-06-04 13:00:00,373.23,374.19,373.08,374.12,11900.0,373.23,374.19,373.08,374.12,11900.0
2012-06-04 13:30:00,374.11,374.64,373.37,373.63,15100.0,374.11,374.64,373.37,373.63,15100.0
2012-06-04 14:00:00,373.62,374.42,373.35,374.42,10800.0,373.62,374.42,373.35,374.42,10800.0
2012-06-04 14:30:00,374.62,377.03,374.47,376.54,22200.0,374.62,377.03,374.47,376.54,22200.0
2012-06-04 15:00:00,376.53,377.05,375.51,376.21,41700.0,376.53,377.05,375.51,376.21,41700.0
2012-06-04 15:30:00,376.06,377.56,375.42,377.0,60800.0,376.06,377.56,375.42,377.0,60800.0
2012-06-05 09:30:00,375.58,377.46,373.93,375.14,26200.0,375.58,377.46,373.93,375.14,26200.0
2012-06-05 10:00:00,375.04,377.45,375.04,376.63,19900.0,375.04,377.45,375.04,376.63,19900.0
2012-06-05 10:30:00,376.64,376.97,375.22,375.22,20400.0,376.64,376.97,375.22,375.22,20400.0
2012-06-05 11:00:00,375.29,378.07,375.29,377.45,13200.0,375.29,378.07,375.29,377.45,13200.0
2012-06-05 11:30:00,377.58,377.99,375.29,375.29,17700.0,377.58,377.99,375.29,375.29,17700.0
2012-06-05 12:00:00,375.72,376.93,375.72,376.34,11000.0,375.72,376.93,375.72,376.34,11000.0
2012-06-05 12:30:00,376.59,377.64,376.39,377.64,10100.0,376.59,377.64,376.39,377.64,10100.0
2012-06-05 13:00:00,377.42,377.79,376.93,377.24,12200.0,377.42,377.79,376.93,377.24,12200.0
2012-06-05 13:30:00,377.28,378.94,377.28,378.66,10300.0,377.28,378.94,377.28,378.66,10300.0
2012-06-05 14:00:00,378.66,379.19,378.01,378.95,15600.0,378.66,379.19,378.01,378.95,15600.0
2012-06-05 14:30:00,379.05,379.56,378.77,378.97,17500.0,379.05,379.56,378.77,378.97,17500.0
2012-06-05 15:00:00,379.24,380.0,379.06,379.99,29000.0,379.24,380.0,379.06,379.99,29000.0
2012-06-05 15:30:00,379.77,380.48,379.27,379.29,41100.0,379.77,380.48,379.27,379.29,41100.0
2012-06-06 09:30:00,381.43,382.63,380.01,381.26,20000.0,381.43,382.63,380.01,381.26,20000.0
2012-06-06 10:00:00,381.26,383.32,381.21,383.07,19400.0,381.26,383.32,381.21,383.07,19400.0
2012-06-06 10:30:00,382.89,384.54,382.67,384.5,28000.0,382.89,384.54,382.67,384.5,28000.0
2012-06-06 11:00:00,384.71,384.84,384.09,384.46,18300.0,384.71,384.84,384.09,384.46,18300.0
2012-06-06 11:30:00,384.45,385.33,384.22,385.0,17400.0,384.45,385.33,384.22,385.0,17400.0
2012-06-06 12:00:00,385.11,385.27,383.7,384.76,32600.0,385.11,385.27,383.7,384.76,32600.0
2012-06-06 12:30:00,384.89,385.22,384.4,384.75,22300.0,384.89,385.22,384.4,384.75,22300.0
2012-06-06 13:00:00,385.0,387.6,384.87,387.29,25000.0,385.0,387.6,384.87,387.29,25000.0
2012-06-06 13:30:00,387.39,387.6,386.76,387.46,32300.0,387.39,387.6,386.76,387.46,32300.0
2012-06-06 14:00:00,387.47,388.46,387.17,388.0,40500.0,387.47,388.46,387.17,388.0,40500.0
2012-06-06 14:30:00,388.13,388.39,387.0,387.95,48500.0,388.13,388.39,387.0,387.95,48500.0
2012-06-06 15:00:00,388.16,388.16,387.0,387.03,26100.0,388.16,388.16,387.0,387.03,26100.0
2012-06-06 15:30:00,387.24,388.2,386.35,387.93,60200.0,387.24,388.2,386.35,387.93,60200.0
2012-06-07 09:30:00,388.06,391.85,387.98,391.46,51200.0,388.06,391.85,387.98,391.46,51200.0
2012-06-07 10:00:00,391.36,391.9,389.22,391.07,42200.0,391.36,391.9,389.22,391.07,42200.0
2012-06-07 10:30:00,391.01,391.26,388.68,389.28,51600.0,391.01,391.26,388.68,389.28,51600.0
2012-06-07 11:00:00,389.39,389.74,386.55,386.58,26900.0,389.39,389.74,386.55,386.58,26900.0
2012-06-07 11:30:00,386.55,387.86,386.23,386.44,13000.0,386.55,387.86,386.23,386.44,13000.0
2012-06-07 12:00:00,386.69,387.32,386.01,386.29,8600.0,386.69,387.32,386.01,386.29,8600.0
2012-06-07 12:30:00,386.41,386.83,385.89,386.15,19900.0,386.41,386.83,385.89,386.15,19900.0
2012-06-07 13:00:00,386.3,387.05,385.6,386.64,10000.0,386.3,387.05,385.6,386.64,10000.0
2012-06-07 13:30:00,387.0,387.06,386.6,386.79,13100.0,387.0,387.06,386.6,386.79,13100.0
2012-06-07 14:00:00,387.04,387.91,386.94,387.69,14700.0,387.04,387.91,386.94,387.69,14700.0
2012-06-07 14:30:00,387.82,388.0,387.34,387.6,37800.0,387.82,388.0,387.34,387.6,37800.0
2012-06-07 15:00:00,387.6,387.69,386.47,386.66,22100.0,387.6,387.69,386.47,386.66,22100.0
2012-06-07 15:30:00,386.66,387.0,383.94,384.14,74600.0,386.66,387.0,383.94,384.14,74600.0
2012-06-08 09:30:00,385.53,386.43,381.67,385.12,12000.0,385.53,386.43,381.67,385.12,12000.0
2012-06-08 10:00:00,385.18,385.68,381.63,383.28,21400.0,385.18,385.68,381.63,383.28,21400.0
2012-06-08 10:30:00,383.19,385.0,382.98,384.7,13900.0,383.19,385.0,382.98,384.7,13900.0
2012-06-08 11:00:00,384.33,384.58,382.77,384.58,9100.0,384.33,384.58,382.77,384.58,9100.0
2012-06-08 11:30:00,384.6,385.0,384.08,384.24,9100.0,384.6,385.0,384.08,384.24,9100.0
2012-06-08 12:00:00,384.28,384.79,384.21,384.33,6800.0,384.28,384.79,384.21,384.33,6800.0
2012-06-08 12:30:00,384.26,384.96,384.26,384.58,8000.0,384.26,384.96,384.26,384.58,8000.0
2012-06-08 13:00:00,384.63,386.25,384.63,386.04,19500.0,384.63,386.25,384.63,386.04,19500.0
2012-06-08 13:30:00,385.99,386.42,385.63,385.63,8100.0,385.99,386.42,385.63,385.63,8100.0
2012-06-08 14:00:00,385.63,386.12,384.9,385.25,11000.0,385.63,386.12,384.9,385.25,11000.0
2012-06-08 14:30:00,385.2,386.64,384.97,385.5,30300.0,385.2,386.64,384.97,385.5,30300.0
2012-06-08 15:00:00,385.52,385.86,385.06,385.37,20700.0,385.52,385.86,385.06,385.37,20700.0
2012-06-08 15:30:00,385.45,386.48,384.63,385.75,81600.0,385.45,386.48,384.63,385.75,81600.0
2012-06-11 09:30:00,389.59,389.59,385.57,386.76,24000.0,389.59,389.59,385.57,386.76,24000.0
2012-06-11 10:00:00,386.7,387.23,384.97,385.3,24400.0,386.7,387.23,384.97,385.3,24400.0
2012-06-11 10:30:00,384.81,386.73,384.81,386.05,17800.0,384.81,386.73,384.81,386.05,17800.0
2012-06-11 11:00:00,386.18,387.1,385.71,386.36,31300.0,386.18,387.1,385.71,386.36,31300.0
2012-06-11 11:30:00,386.23,386.78,385.2,386.5,20100.0,386.23,386.78,385.2,386.5,20100.0
2012-06-11 12:00:00,386.38,386.8,385.75,386.27,23600.0,386.38,386.8,385.75,386.27,23600.0
2012-06-11 12:30:00,386.39,386.74,385.75,386.03,25600.0,386.39,386.74,385.75,386.03,25600.0
2012-06-11 13:00:00,386.09,386.97,385.45,386.36,34100.0,386.09,386.97,385.45,386.36,34100.0
2012-06-11 13:30:00,386.3,386.48,384.2,384.4,15000.0,386.3,386.48,384.2,384.4,15000.0
2012-06-11 14:00:00,384.05,384.57,383.81,384.25,20300.0,384.05,384.57,383.81,384.25,20300.0
2012-06-11 14:30:00,384.55,385.21,384.37,384.93,11900.0,384.55,385.21,384.37,384.93,11900.0
2012-06-11 15:00:00,384.91,384.91,383.32,383.82,32500.0,384.91,384.91,383.32,383.82,32500.0
2012-06-11 15:30:00,383.91,385.09,382.22,382.34,80000.0,383.91,385.09,382.22,382.34,80000.0
2012-06-12 09:30:00,382.31,385.45,382.31,384.26,13000.0,382.31,385.45,382.31,384.26,13000.0
2012-06-12 10:00:00,384.62,384.79,382.88,383.45,16600.0,384.62,384.79,382.88,383.45,16600.0
2012-06-12 10:30:00,383.3,383.41,382.67,383.08,10100.0,383.3,383.41,382.67,383.08,10100.0
2012-06-12 11:00:00,383.07,385.3,383.07,384.96,20000.0,383.07,385.3,383.07,384.96,20000.0
2012-06-12 11:30:00,384.94,385.66,384.38,384.38,7100.0,384.94,385.66,384.38,384.38,7100.0
2012-06-12 12:00:00,384.64,384.88,382.82,383.63,29700.0,384.64,384.88,382.82,383.63,29700.0
2012-06-12 12:30:00,383.63,384.16,383.27,383.61,8900.0,383.63,384.16,383.27,383.61,8900.0
2012-06-12 13:00:00,383.53,384.61,383.27,384.31,6300.0,383.53,384.61,383.27,384.31,6300.0
2012-06-12 13:30:00,384.04,384.33,383.17,383.17,15600.0,384.04,384.33,383.17,383.17,15600.0
2012-06-12 14:00:00,383.37,384.19,383.25,383.89,8600.0,383.37,384.19,383.25,383.89,8600.0
2012-06-12 14:30:00,384.23,385.56,383.9,385.4,13400.0,384.23,385.56,383.9,385.4,13400.0
2012-06-12 15:00:00,385.21,385.61,384.76,385.56,20400.0,385.21,385.61,384.76,385.56,20400.0
2012-06-12 15:30:00,385.49,386.86,384.64,386.69,79500.0,385.49,386.86,384.64,386.69,79500.0
2012-06-13 09:30:00,385.44,387.96,384.38,387.96,33800.0,385.44,387.96,384.38,387.96,33800.0
2012-06-13 10:00:00,387.77,388.81,386.7,388.58,35100.0,387.77,388.81,386.7,388.58,35100.0
2012-06-13 10:30:00,388.8,389.61,388.15,389.61,21100.0,388.8,389.61,388.15,389.61,21100.0
2012-06-13 11:00:00,389.16,389.3,387.63,388.55,20300.0,389.16,389.3,387.63,388.55,20300.0
2012-06-13 11:30:00,388.7,388.73,387.84,388.37,19700.0,388.7,388.73,387.84,388.37,19700.0
2012-06-13 12:00:00,388.39,388.66,387.58,387.8,21100.0,388.39,388.66,387.58,387.8,21100.0
2012-06-13 12:30:00,387.93,388.23,386.71,386.94,20400.0,387.93,388.23,386.71,386.94,20400.0
2012-06-13 13:00:00,386.81,388.02,386.67,387.58,5500.0,386.81,388.02,386.67,387.58,5500.0
2012-06-13 13:30:00,387.61,388.1,385.6,385.79,8700.0,387.61,388.1,385.6,385.79,8700.0
2012-06-13 14:00:00,385.83,387.04,385.7,385.79,13300.0,385.83,387.04,385.7,385.79,13300.0
2012-06-13 14:30:00,385.9,386.05,384.77,384.77,25100.0,385.9,386.05,384.77,384.77,25100.0
2012-06-13 15:00:00,384.79,384.99,382.86,383.53,31500.0,384.79,384.99,382.86,383.53,31500.0
2012-06-13 15:30:00,383.22,383.46,382.19,383.22,38300.0,383.22,383.46,382.19,383.22,38300.0
2012-06-14 09:30:00,384.87,387.59,383.51,387.19,21900.0,384.87,387.59,383.51,387.19,21900.0
2012-06-14 10:00:00,387.14,387.51,383.2,383.39,29800.0,387.14,387.51,383.2,383.39,29800.0
2012-06-14 10:30:00,383.54,384.9,383.16,384.71,69200.0,383.54,384.9,383.16,384.71,69200.0
2012-06-14 11:00:00,384.74,387.1,384.68,386.54,27500.0,384.74,387.1,384.68,386.54,27500.0
2012-06-14 11:30:00,386.39,387.0,386.34,386.58,16200.0,386.39,387.0,386.34,386.58,16200.0
2012-06-14 12:00:00,386.57,386.91,386.36,386.59,15000.0,386.57,386.91,386.36,386.59,15000.0
2012-06-14 12:30:00,386.59,387.04,385.17,386.81,46000.0,386.59,387.04,385.17,386.81,46000.0
2012-06-14 13:00:00,386.73,386.9,385.52,386.03,10300.0,386.73,386.9,385.52,386.03,10300.0
2012-06-14 13:30:00,385.79,386.71,385.72,386.48,8000.0,385.79,386.71,385.72,386.48,8000.0
2012-06-14 14:00:00,386.47,386.47,385.17,385.79,18100.0,386.47,386.47,385.17,385.79,18100.0
2012-06-14 14:30:00,385.45,385.91,384.9,385.06,11400.0,385.45,385.91,384.9,385.06,11400.0
2012-06-14 15:00:00,385.34,387.16,384.43,384.53,35300.0,385.34,387.16,384.43,384.53,35300.0
2012-06-14 15:30:00,384.57,386.43,384.38,385.94,48600.0,384.57,386.43,384.38,385.94,48600.0
2012-06-15 09:30:00,386.9,387.01,385.01,385.59,43600.0,386.9,387.01,385.01,385.59,43600.0
2012-06-15 10:00:00,385.39,386.54,385.04,385.32,24800.0,385.39,386.54,385.04,385.32,24800.0
2012-06-15 10:30:00,385.69,386.35,385.21,385.8,10500.0,385.69,386.35,385.21,385.8,10500.0
2012-06-15 11:00:00,385.81,386.1,384.29,384.85,17500.0,385.81,386.1,384.29,384.85,17500.0
2012-06-15 11:30:00,385.13,385.13,384.63,384.71,11700.0,385.13,385.13,384.63,384.71,11700.0
2012-06-15 12:00:00,384.72,384.9,383.63,383.9,10500.0,384.72,384.9,383.63,383.9,10500.0
2012-06-15 12:30:00,383.99,384.1,382.31,383.47,21200.0,383.99,384.1,382.31,383.47,21200.0
2012-06-15 13:00:00,383.59,384.52,383.59,383.69,14000.0,383.59,384.52,383.59,383.69,14000.0
2012-06-15 13:30:00,383.85,384.26,383.69,383.72,8600.0,383.85,384.26,383.69,383.72,8600.0
2012-06-15 14:00:00,383.75,383.75,382.85,383.39,13400.0,383.75,383.75,382.85,383.39,13400.0
2012-06-15 14:30:00,383.68,384.55,381.47,381.47,48600.0,383.68,384.55,381.47,381.47,48600.0
2012-06-15 15:00:00,381.39,384.52,381.3,384.42,59200.0,381.39,384.52,381.3,384.42,59200.0
2012-06-15 15:30:00,384.4,386.09,384.32,385.43,65800.0,384.4,386.09,384.32,385.43,65800.0
2012-06-18 09:30:00,384.86,385.95,383.32,383.88,14500.0,384.86,385.95,383.32,383.88,14500.0
2012-06-18 10:00:00,383.86,385.06,383.27,384.84,28100.0,383.86,385.06,383.27,384.84,28100.0
2012-06-18 10:30:00,385.02,386.06,384.77,384.99,13000.0,385.02,386.06,384.77,384.99,13000.0
2012-06-18 11:00:00,385.06,385.35,383.72,384.67,18700.0,385.06,385.35,383.72,384.67,18700.0
2012-06-18 11:30:00,384.6,385.0,384.14,384.61,12600.0,384.6,385.0,384.14,384.61,12600.0
2012-06-18 12:00:00,384.85,385.0,384.58,384.87,11800.0,384.85,385.0,384.58,384.87,11800.0
2012-06-18 12:30:00,384.66,385.35,383.82,385.1,24400.0,384.66,385.35,383.82,385.1,24400.0
2012-06-18 13:00:00,385.19,387.11,384.96,387.0,27400.0,385.19,387.11,384.96,387.0,27400.0
2012-06-18 13:30:00,387.0,388.08,386.95,387.93,16900.0,387.0,388.08,386.95,387.93,16900.0
2012-06-18 14:00:00,388.04,388.27,386.63,387.87,32000.0,388.04,388.27,386.63,387.87,32000.0
2012-06-18 14:30:00,387.79,387.94,386.75,387.8,18400.0,387.79,387.94,386.75,387.8,18400.0
2012-06-18 15:00:00,387.79,387.8,385.47,386.55,36500.0,387.79,387.8,385.47,386.55,36500.0
2012-06-18 15:30:00,386.53,387.12,386.05,386.57,60400.0,386.53,387.12,386.05,386.57,60400.0
2012-06-19 09:30:00,385.49,388.16,385.35,387.93,52900.0,385.49,388.16,385.35,387.93,52900.0
2012-06-19 10:00:00,387.98,388.48,387.3,387.89,28300.0,387.98,388.48,387.3,387.89,28300.0
2012-06-19 10:30:00,387.98,388.43,387.83,387.99,36800.0,387.98,388.43,387.83,387.99,36800.0
2012-06-19 11:00:00,387.93,388.32,387.16,388.04,48100.0,387.93,388.32,387.16,388.04,48100.0
2012-06-19 11:30:00,388.3,388.47,388.09,388.32,22200.0,388.3,388.47,388.09,388.32,22200.0
2012-06-19 12:00:00,388.31,388.86,388.08,388.51,41600.0,388.31,388.86,388.08,388.51,41600.0
2012-06-19 12:30:00,388.44,388.54,386.81,387.98,34700.0,388.44,388.54,386.81,387.98,34700.0
2012-06-19 13:00:00,387.93,388.07,387.77,388.0,23400.0,387.93,388.07,387.77,388.0,23400.0
2012-06-19 13:30:00,387.96,388.11,387.71,387.89,20800.0,387.96,388.11,387.71,387.89,20800.0
2012-06-19 14:00:00,387.78,387.9,387.25,387.51,30900.0,387.78,387.9,387.25,387.51,30900.0
2012-06-19 14:30:00,387.66,387.94,387.23,387.86,25200.0,387.66,387.94,387.23,387.86,25200.0
2012-06-19 15:00:00,387.88,388.25,387.43,388.15,47200.0,387.88,388.25,387.43,388.15,47200.0
2012-06-19 15:30:00,388.11,388.29,387.16,387.95,47900.0,388.11,388.29,387.16,387.95,47900.0
2012-06-20 09:30:00,388.11,388.11,385.51,386.05,15100.0,388.11,388.11,385.51,386.05,15100.0
2012-06-20 10:00:00,386.15,386.36,385.21,385.65,14300.0,386.15,386.36,385.21,385.65,14300.0
2012-06-20 10:30:00,385.64,386.61,385.54,386.2,18200.0,385.64,386.61,385.54,386.2,18200.0
2012-06-20 11:00:00,386.2,386.44,384.53,384.62,24100.0,386.2,386.44,384.53,384.62,24100.0
2012-06-20 11:30:00,384.64,384.74,384.02,384.06,17800.0,384.64,384.74,384.02,384.06,17800.0
2012-06-20 12:00:00,384.06,384.74,383.35,383.56,22600.0,384.06,384.74,383.35,383.56,22600.0
2012-06-20 12:30:00,383.57,385.83,382.75,385.72,40400.0,383.57,385.83,382.75,385.72,40400.0
2012-06-20 13:00:00,385.83,387.11,385.83,386.97,26400.0,385.83,387.11,385.83,386.97,26400.0
2012-06-20 13:30:00,387.22,388.08,386.94,387.99,20000.0,387.22,388.08,386.94,387.99,20000.0
2012-06-20 14:00:00,387.78,387.79,386.1,386.78,18400.0,387.78,387.79,386.1,386.78,18400.0
2012-06-20 14:30:00,386.84,387.31,385.21,386.74,26400.0,386.84,387.31,385.21,386.74,26400.0
2012-06-20 15:00:00,386.76,387.23,385.6,387.23,23800.0,386.76,387.23,385.6,387.23,23800.0
2012-06-20 15:30:00,387.17,387.92,386.06,387.65,84800.0,387.17,387.92,386.06,387.65,84800.0
2012-06-21 09:30:00,387.58,388.0,385.92,387.57,17100.0,387.58,388.0,385.92,387.57,17100.0
2012-06-21 10:00:00,387.49,387.52,384.95,387.03,23300.0,387.49,387.52,384.95,387.03,23300.0
2012-06-21 10:30:00,386.67,387.86,385.84,386.11,17400.0,386.67,387.86,385.84,386.11,17400.0
2012-06-21 11:00:00,386.11,386.11,384.7,384.84,14100.0,386.11,386.11,384.7,384.84,14100.0
2012-06-21 11:30:00,384.85,385.28,384.12,385.26,11400.0,384.85,385.28,384.12,385.26,11400.0
2012-06-21 12:00:00,385.26,385.27,382.9,383.14,8700.0,385.26,385.27,382.9,383.14,8700.0
2012-06-21 12:30:00,382.62,382.7,381.75,382.31,11700.0,382.62,382.7,381.75,382.31,11700.0
2012-06-21 13:00:00,382.39,382.4,381.47,381.58,11600.0,382.39,382.4,381.47,381.58,11600.0
2012-06-21 13:30:00,381.64,382.43,380.47,381.0,15900.0,381.64,382.43,380.47,381.0,15900.0
2012-06-21 14:00:00,380.82,381.08,378.41,378.55,32900.0,380.82,381.08,378.41,378.55,32900.0
2012-06-21 14:30:00,378.53,380.56,378.27,380.52,47300.0,378.53,380.56,378.27,380.52,47300.0
2012-06-21 15:00:00,380.44,380.56,379.73,380.14,38500.0,380.44,380.56,379.73,380.14,38500.0
2012-06-21 15:30:00,380.2,381.64,379.72,381.59,106400.0,380.2,381.64,379.72,381.59,106400.0
2012-06-22 09:30:00,380.58,383.41,380.12,381.13,16800.0,380.58,383.41,380.12,381.13,16800.0
2012-06-22 10:00:00,381.06,383.37,380.67,382.41,16200.0,381.06,383.37,380.67,382.41,16200.0
2012-06-22 10:30:00,381.89,383.11,381.25,383.11,21500.0,381.89,383.11,381.25,383.11,21500.0
2012-06-22 11:00:00,383.02,383.24,382.25,382.61,9800.0,383.02,383.24,382.25,382.61,9800.0
2012-06-22 11:30:00,382.73,383.79,382.39,383.41,23600.0,382.73,383.79,382.39,383.41,23600.0
2012-06-22 12:00:00,383.42,383.76,382.32,383.51,13500.0,383.42,383.76,382.32,383.51,13500.0
2012-06-22 12:30:00,383.5,383.59,381.95,381.95,13600.0,383.5,383.59,381.95,381.95,13600.0
2012-06-22 13:00:00,381.93,382.16,380.57,380.57,13700.0,381.93,382.16,380.57,380.57,13700.0
2012-06-22 13:30:00,380.69,381.01,380.34,380.82,12300.0,380.69,381.01,380.34,380.82,12300.0
2012-06-22 14:00:00,380.95,381.11,380.6,380.81,7500.0,380.95,381.11,380.6,380.81,7500.0
2012-06-22 14:30:00,380.91,383.5,380.81,383.32,20900.0,380.91,383.5,380.81,383.32,20900.0
2012-06-22 15:00:00,383.28,383.28,380.94,381.32,45700.0,383.28,383.28,380.94,381.32,45700.0
2012-06-22 15:30:00,381.33,382.23,380.53,381.79,131800.0,381.33,382.23,380.53,381.79,131800.0
2012-06-25 09:30:00,381.21,381.79,379.31,381.0,12900.0,381.21,381.79,379.31,381.0,12900.0
2012-06-25 10:00:00,381.41,382.0,378.98,379.67,28900.0,381.41,382.0,378.98,379.67,28900.0
2012-06-25 10:30:00,379.21,379.88,378.55,379.47,12800.0,379.21,379.88,378.55,379.47,12800.0
2012-06-25 11:00:00,379.49,379.5,377.79,378.31,13600.0,379.49,379.5,377.79,378.31,13600.0
2012-06-25 11:30:00,378.16,378.24,377.1,377.32,8100.0,378.16,378.24,377.1,377.32,8100.0
2012-06-25 12:00:00,377.14,377.2,376.63,376.67,15500.0,377.14,377.2,376.63,376.67,15500.0
2012-06-25 12:30:00,376.53,377.58,376.18,377.49,13200.0,376.53,377.58,376.18,377.49,13200.0
2012-06-25 13:00:00,377.57,377.6,376.53,377.6,7600.0,377.57,377.6,376.53,377.6,7600.0
2012-06-25 13:30:00,377.51,377.69,377.23,377.61,8100.0,377.51,377.69,377.23,377.61,8100.0
2012-06-25 14:00:00,377.62,377.79,376.8,376.8,9600.0,377.62,377.79,376.8,376.8,9600.0
2012-06-25 14:30:00,376.74,376.94,376.35,376.53,18700.0,376.74,376.94,376.35,376.53,18700.0
2012-06-25 15:00:00,376.5,376.91,375.87,376.35,48500.0,376.5,376.91,375.87,376.35,48500.0
2012-06-25 15:30:00,376.45,376.66,374.98,375.0,70900.0,376.45,376.66,374.98,375.0,70900.0
2012-06-26 09:30:00,375.0,375.96,368.84,371.82,94600.0,375.0,375.96,368.84,371.82,94600.0
2012-06-26 10:00:00,371.87,374.66,371.76,373.08,54800.0,371.87,374.66,371.76,373.08,54800.0
2012-06-26 10:30:00,372.73,376.59,372.34,375.34,34200.0,372.73,376.59,372.34,375.34,34200.0
2012-06-26 11:00:00,375.2,376.19,373.47,375.34,21300.0,375.2,376.19,373.47,375.34,21300.0
2012-06-26 11:30:00,375.42,376.77,374.68,376.16,15200.0,375.42,376.77,374.68,376.16,15200.0
2012-06-26 12:00:00,376.26,376.78,376.0,376.17,12000.0,376.26,376.78,376.0,376.17,12000.0
2012-06-26 12:30:00,376.33,377.85,376.33,377.25,14200.0,376.33,377.85,376.33,377.25,14200.0
2012-06-26 13:00:00,377.33,378.4,376.74,378.17,7400.0,377.33,378.4,376.74,378.17,7400.0
2012-06-26 13:30:00,378.12,378.5,376.05,376.64,22200.0,378.12,378.5,376.05,376.64,22200.0
2012-06-26 14:00:00,376.48,378.61,376.48,377.64,20800.0,376.48,378.61,376.48,377.64,20800.0
2012-06-26 14:30:00,377.37,377.99,376.28,377.06,23500.0,377.37,377.99,376.28,377.06,23500.0
2012-06-26 15:00:00,377.09,378.11,376.86,377.72,30500.0,377.09,378.11,376.86,377.72,30500.0
2012-06-26 15:30:00,377.66,377.72,376.6,376.6,43000.0,377.66,377.72,376.6,376.6,43000.0
2012-06-27 09:30:00,354.89,362.0,352.8,361.27,430800.0,354.89,362.0,352.8,361.27,430800.0
2012-06-27 10:00:00,361.66,365.99,360.38,361.5,215900.0,361.66,365.99,360.38,361.5,215900.0
2012-06-27 10:30:00,361.48,362.88,360.15,360.44,106100.0,361.48,362.88,360.15,360.44,106100.0
2012-06-27 11:00:00,360.47,361.8,358.75,359.56,107000.0,360.47,361.8,358.75,359.56,107000.0
2012-06-27 11:30:00,359.42,359.49,356.59,357.58,192600.0,359.42,359.49,356.59,357.58,192600.0
2012-06-27 12:00:00,357.59,358.47,356.62,356.76,122400.0,357.59,358.47,356.62,356.76,122400.0
2012-06-27 12:30:00,356.62,358.03,356.32,356.85,103200.0,356.62,358.03,356.32,356.85,103200.0
2012-06-27 13:00:00,357.17,357.7,356.71,357.2,57200.0,357.17,357.7,356.71,357.2,57200.0
2012-06-27 13:30:00,357.24,357.68,356.0,356.56,83300.0,357.24,357.68,356.0,356.56,83300.0
2012-06-27 14:00:00,356.56,358.33,356.17,357.32,99100.0,356.56,358.33,356.17,357.32,99100.0
2012-06-27 14:30:00,357.18,358.19,357.03,357.41,70200.0,357.18,358.19,357.03,357.41,70200.0
2012-06-27 15:00:00,357.55,360.38,357.55,360.18,246400.0,357.55,360.38,357.55,360.18,246400.0
2012-06-27 15:30:00,360.32,361.55,358.89,359.0,243500.0,360.32,361.55,358.89,359.0,243500.0
2012-06-28 09:30:00,356.67,359.57,356.01,357.36,43900.0,356.67,359.57,356.01,357.36,43900.0
2012-06-28 10:00:00,357.5,358.32,356.18,356.58,51900.0,357.5,358.32,356.18,356.58,51900.0
2012-06-28 10:30:00,356.88,357.73,356.01,356.48,56200.0,356.88,357.73,356.01,356.48,56200.0
2012-06-28 11:00:00,356.48,357.85,356.21,356.47,49400.0,356.48,357.85,356.21,356.47,49400.0
2012-06-28 11:30:00,356.48,357.35,356.28,356.28,25000.0,356.48,357.35,356.28,356.28,25000.0
2012-06-28 12:00:00,356.59,356.69,355.02,355.7,31600.0,356.59,356.69,355.02,355.7,31600.0
2012-06-28 12:30:00,355.7,355.89,355.09,355.23,15700.0,355.7,355.89,355.09,355.23,15700.0
2012-06-28 13:00:00,355.34,356.09,354.91,355.27,17800.0,355.34,356.09,354.91,355.27,17800.0
2012-06-28 13:30:00,355.39,355.39,354.37,355.33,27000.0,355.39,355.39,354.37,355.33,27000.0
2012-06-28 14:00:00,355.17,355.22,353.88,354.11,37400.0,355.17,355.22,353.88,354.11,37400.0
2012-06-28 14:30:00,354.1,355.08,353.91,355.06,60900.0,354.1,355.08,353.91,355.06,60900.0
2012-06-28 15:00:00,355.24,356.11,354.72,355.8,71400.0,355.24,356.11,354.72,355.8,71400.0
2012-06-28 15:30:00,355.8,358.4,355.58,358.27,119800.0,355.8,358.4,355.58,358.27,119800.0
2012-06-29 09:30:00,363.97,363.97,357.57,358.66,58500.0,363.97,363.97,357.57,358.66,58500.0
2012-06-29 10:00:00,359.08,361.21,358.8,360.84,58400.0,359.08,361.21,358.8,360.84,58400.0
2012-06-29 10:30:00,360.56,361.04,359.81,360.05,35900.0,360.56,361.04,359.81,360.05,35900.0
2012-06-29 11:00:00,360.21,360.5,359.17,360.42,25100.0,360.21,360.5,359.17,360.42,25100.0
2012-06-29 11:30:00,360.12,361.4,360.12,361.4,28400.0,360.12,361.4,360.12,361.4,28400.0
2012-06-29 12:00:00,361.06,362.92,361.06,362.43,32300.0,361.06,362.92,361.06,362.43,32300.0
2012-06-29 12:30:00,362.44,363.42,362.28,363.21,24700.0,362.44,363.42,362.28,363.21,24700.0
2012-06-29 13:00:00,363.1,365.49,363.1,364.67,28600.0,363.1,365.49,363.1,364.67,28600.0
2012-06-29 13:30:00,364.75,365.7,364.23,365.23,32300.0,364.75,365.7,364.23,365.23,32300.0
2012-06-29 14:00:00,365.23,366.5,364.41,366.5,38500.0,365.23,366.5,364.41,366.5,38500.0
2012-06-29 14:30:00,366.23,367.17,365.43,366.53,74200.0,366.23,367.17,365.43,366.53,74200.0
2012-06-29 15:00:00,366.53,366.72,365.32,365.62,48300.0,366.53,366.72,365.32,365.62,48300.0
2012-06-29 15:30:00,365.61,366.84,364.35,366.77,125400.0,365.61,366.84,364.35,366.77,125400.0
2012-07-02 09:30:00,366.22,366.66,362.81,365.05,60900.0,366.22,366.66,362.81,365.05,60900.0
2012-07-02 10:00:00,365.01,365.74,363.04,363.59,41100.0,365.01,365.74,363.04,363.59,41100.0
2012-07-02 10:30:00,363.59,365.22,363.33,364.81,28800.0,363.59,365.22,363.33,364.81,28800.0
2012-07-02 11:00:00,364.91,365.04,363.33,363.34,14900.0,364.91,365.04,363.33,363.34,14900.0
2012-07-02 11:30:00,363.45,364.51,363.0,363.05,18200.0,363.45,364.51,363.0,363.05,18200.0
2012-07-02 12:00:00,363.29,363.78,363.01,363.4,14200.0,363.29,363.78,363.01,363.4,14200.0
2012-07-02 12:30:00,363.11,364.4,363.02,364.38,12100.0,363.11,364.4,363.02,364.38,12100.0
2012-07-02 13:00:00,364.39,364.8,363.0,363.59,12000.0,364.39,364.8,363.0,363.59,12000.0
2012-07-02 13:30:00,363.51,363.86,363.05,363.83,18200.0,363.51,363.86,363.05,363.83,18200.0
2012-07-02 14:00:00,363.84,365.57,363.78,365.1,28700.0,363.84,365.57,363.78,365.1,28700.0
2012-07-02 14:30:00,365.38,365.72,364.88,364.88,15400.0,365.38,365.72,364.88,364.88,15400.0
2012-07-02 15:00:00,364.92,365.2,363.83,363.83,33600.0,364.92,365.2,363.83,363.83,33600.0
2012-07-02 15:30:00,363.82,365.15,363.8,364.22,69100.0,363.82,365.15,363.8,364.22,69100.0
2012-07-03 09:30:00,364.77,365.69,360.1,360.63,24900.0,364.77,365.69,360.1,360.63,24900.0
2012-07-03 10:00:00,360.98,363.08,360.98,362.53,40100.0,360.98,363.08,360.98,362.53,40100.0
2012-07-03 10:30:00,362.76,363.4,362.35,363.23,36200.0,362.76,363.4,362.35,363.23,36200.0
2012-07-03 11:00:00,363.22,363.44,362.6,362.96,37900.0,363.22,363.44,362.6,362.96,37900.0
2012-07-03 11:30:00,363.16,364.21,362.99,363.35,19300.0,363.16,364.21,362.99,363.35,19300.0
2012-07-03 12:00:00,363.55,363.99,362.14,362.88,39300.0,363.55,363.99,362.14,362.88,39300.0
2012-07-03 12:30:00,363.06,363.06,361.61,362.23,49700.0,363.06,363.06,361.61,362.23,49700.0
2012-07-05 09:30:00,357.55,366.4,357.55,366.09,36000.0,357.55,366.4,357.55,366.09,36000.0
2012-07-05 10:00:00,366.12,366.89,364.58,366.2,34400.0,366.12,366.89,364.58,366.2,34400.0
2012-07-05 10:30:00,366.11,367.58,365.98,367.51,14000.0,366.11,367.58,365.98,367.51,14000.0
2012-07-05 11:00:00,367.53,368.87,367.53,368.37,25600.0,367.53,368.87,367.53,368.37,25600.0
2012-07-05 11:30:00,368.35,368.39,366.88,366.91,10700.0,368.35,368.39,366.88,366.91,10700.0
2012-07-05 12:00:00,367.28,367.29,366.44,366.5,13000.0,367.28,367.29,366.44,366.5,13000.0
2012-07-05 12:30:00,366.38,367.07,366.0,366.95,14200.0,366.38,367.07,366.0,366.95,14200.0
2012-07-05 13:00:00,367.01,367.86,366.96,367.73,13500.0,367.01,367.86,366.96,367.73,13500.0
2012-07-05 13:30:00,367.51,368.42,366.87,368.23,16400.0,367.51,368.42,366.87,368.23,16400.0
2012-07-05 14:00:00,368.18,368.23,367.66,368.08,12400.0,368.18,368.23,367.66,368.08,12400.0
2012-07-05 14:30:00,368.12,368.2,367.02,367.31,20500.0,368.12,368.2,367.02,367.31,20500.0
2012-07-05 15:00:00,367.43,367.5,366.24,366.67,33400.0,367.43,367.5,366.24,366.67,33400.0
2012-07-05 15:30:00,366.81,367.69,365.66,366.36,57500.0,366.81,367.69,365.66,366.36,57500.0
2012-07-06 09:30:00,363.29,366.09,363.1,365.14,32400.0,363.29,366.09,363.1,365.14,32400.0
2012-07-06 10:00:00,365.23,365.23,363.47,363.47,13800.0,365.23,365.23,363.47,363.47,13800.0
2012-07-06 10:30:00,363.77,364.08,362.61,363.65,27400.0,363.77,364.08,362.61,363.65,27400.0
2012-07-06 11:00:00,363.7,363.86,362.78,363.16,16000.0,363.7,363.86,362.78,363.16,16000.0
2012-07-06 11:30:00,363.15,363.43,361.6,362.04,47500.0,363.15,363.43,361.6,362.04,47500.0
2012-07-06 12:00:00,362.15,363.69,362.13,363.31,30600.0,362.15,363.69,362.13,363.31,30600.0
2012-07-06 12:30:00,363.21,364.51,362.78,364.09,20300.0,363.21,364.51,362.78,364.09,20300.0
2012-07-06 13:00:00,364.14,365.21,363.73,365.02,23900.0,364.14,365.21,363.73,365.02,23900.0
2012-07-06 13:30:00,364.47,365.36,363.36,363.53,13100.0,364.47,365.36,363.36,363.53,13100.0
2012-07-06 14:00:00,363.49,365.37,363.31,364.9,18700.0,363.49,365.37,363.31,364.9,18700.0
2012-07-06 14:30:00,364.79,365.32,364.54,365.31,28200.0,364.79,365.32,364.54,365.31,28200.0
2012-07-06 15:00:00,365.31,365.34,364.7,365.1,17200.0,365.31,365.34,364.7,365.1,17200.0
2012-07-06 15:30:00,365.05,365.57,364.51,364.67,36800.0,365.05,365.57,364.51,364.67,36800.0
2012-07-09 09:30:00,357.28,364.47,357.28,363.99,23700.0,357.28,364.47,357.28,363.99,23700.0
2012-07-09 10:00:00,363.72,364.51,363.33,364.15,27400.0,363.72,364.51,363.33,364.15,27400.0
2012-07-09 10:30:00,363.84,366.14,363.84,364.31,33000.0,363.84,366.14,363.84,364.31,33000.0
2012-07-09 11:00:00,364.37,365.08,364.19,364.6,19600.0,364.37,365.08,364.19,364.6,19600.0
2012-07-09 11:30:00,364.5,364.92,364.13,364.82,24300.0,364.5,364.92,364.13,364.82,24300.0
2012-07-09 12:00:00,364.87,365.37,364.59,364.6,17000.0,364.87,365.37,364.59,364.6,17000.0
2012-07-09 12:30:00,364.92,365.28,364.41,365.08,14100.0,364.92,365.28,364.41,365.08,14100.0
2012-07-09 13:00:00,365.08,366.49,364.9,366.44,35300.0,365.08,366.49,364.9,366.44,35300.0
2012-07-09 13:30:00,366.36,367.41,366.01,366.55,49800.0,366.36,367.41,366.01,366.55,49800.0
2012-07-09 14:00:00,366.67,367.11,366.01,366.78,48300.0,366.67,367.11,366.01,366.78,48300.0
2012-07-09 14:30:00,366.78,366.87,365.34,366.25,15900.0,366.78,366.87,365.34,366.25,15900.0
2012-07-09 15:00:00,366.17,366.9,365.96,366.69,37300.0,366.17,366.9,365.96,366.69,37300.0
2012-07-09 15:30:00,366.63,368.03,366.27,367.22,89200.0,366.63,368.03,366.27,367.22,89200.0
2012-07-10 09:30:00,367.06,368.93,365.37,367.49,37000.0,367.06,368.93,365.37,367.49,37000.0
2012-07-10 10:00:00,367.17,368.61,366.55,366.74,31000.0,367.17,368.61,366.55,366.74,31000.0
2012-07-10 10:30:00,367.25,367.88,365.71,366.02,11600.0,367.25,367.88,365.71,366.02,11600.0
2012-07-10 11:00:00,365.71,367.4,364.66,366.24,26200.0,365.71,367.4,364.66,366.24,26200.0
2012-07-10 11:30:00,366.52,368.0,366.2,367.62,27900.0,366.52,368.0,366.2,367.62,27900.0
2012-07-10 12:00:00,367.52,368.0,366.72,367.03,13500.0,367.52,368.0,366.72,367.03,13500.0
2012-07-10 12:30:00,366.46,367.18,366.46,367.18,10200.0,366.46,367.18,366.46,367.18,10200.0
2012-07-10 13:00:00,367.12,367.12,365.5,365.5,27700.0,367.12,367.12,365.5,365.5,27700.0
2012-07-10 13:30:00,365.52,366.29,364.94,366.15,25000.0,365.52,366.29,364.94,366.15,25000.0
2012-07-10 14:00:00,366.14,366.77,364.75,365.01,15000.0,366.14,366.77,364.75,365.01,15000.0
2012-07-10 14:30:00,364.9,365.65,364.43,365.02,11100.0,364.9,365.65,364.43,365.02,11100.0
2012-07-10 15:00:00,364.79,365.99,364.62,365.55,20100.0,364.79,365.99,364.62,365.55,20100.0
2012-07-10 15:30:00,365.34,366.98,365.11,366.08,34900.0,365.34,366.98,365.11,366.08,34900.0
2012-07-11 09:30:00,365.83,367.04,362.87,366.36,27400.0,365.83,367.04,362.87,366.36,27400.0
2012-07-11 10:00:00,366.36,367.11,365.8,366.85,62100.0,366.36,367.11,365.8,366.85,62100.0
2012-07-11 10:30:00,366.64,366.87,365.08,365.63,29400.0,366.64,366.87,365.08,365.63,29400.0
2012-07-11 11:00:00,365.45,366.26,364.89,365.43,12000.0,365.45,366.26,364.89,365.43,12000.0
2012-07-11 11:30:00,365.54,367.16,365.49,366.84,11700.0,365.54,367.16,365.49,366.84,11700.0
2012-07-11 12:00:00,366.98,367.16,366.63,366.81,10700.0,366.98,367.16,366.63,366.81,10700.0
2012-07-11 12:30:00,366.82,367.58,366.7,367.58,14400.0,366.82,367.58,366.7,367.58,14400.0
2012-07-11 13:00:00,367.61,367.62,367.14,367.44,41800.0,367.61,367.62,367.14,367.44,41800.0
2012-07-11 13:30:00,367.51,370.34,366.95,369.23,83600.0,367.51,370.34,366.95,369.23,83600.0
2012-07-11 14:00:00,369.23,369.38,367.31,367.93,40100.0,369.23,369.38,367.31,367.93,40100.0
2012-07-11 14:30:00,367.93,369.14,367.61,368.8,29500.0,367.93,369.14,367.61,368.8,29500.0
2012-07-11 15:00:00,368.98,369.11,368.65,368.92,32400.0,368.98,369.11,368.65,368.92,32400.0
2012-07-11 15:30:00,369.0,370.07,368.66,369.0,126400.0,369.0,370.07,368.66,369.0,126400.0
2012-07-12 09:30:00,368.61,377.03,368.61,373.54,112700.0,368.61,377.03,368.61,373.54,112700.0
2012-07-12 10:00:00,373.3,383.5,372.75,381.02,174700.0,373.3,383.5,372.75,381.02,174700.0
2012-07-12 10:30:00,381.33,382.27,379.46,380.44,100900.0,381.33,382.27,379.46,380.44,100900.0
2012-07-12 11:00:00,380.34,383.99,380.13,383.88,58100.0,380.34,383.99,380.13,383.88,58100.0
2012-07-12 11:30:00,383.9,384.3,382.26,382.66,57200.0,383.9,384.3,382.26,382.66,57200.0
2012-07-12 12:00:00,382.83,383.17,381.27,382.31,42300.0,382.83,383.17,381.27,382.31,42300.0
2012-07-12 12:30:00,382.28,385.24,382.05,385.14,60000.0,382.28,385.24,382.05,385.14,60000.0
2012-07-12 13:00:00,385.08,386.13,384.55,385.87,69600.0,385.08,386.13,384.55,385.87,69600.0
2012-07-12 13:30:00,385.72,386.11,384.0,384.14,48200.0,385.72,386.11,384.0,384.14,48200.0
2012-07-12 14:00:00,384.15,384.21,381.5,381.81,42500.0,384.15,384.21,381.5,381.81,42500.0
2012-07-12 14:30:00,381.63,382.55,381.07,381.79,42900.0,381.63,382.55,381.07,381.79,42900.0
2012-07-12 15:00:00,381.42,383.77,381.03,383.37,77400.0,381.42,383.77,381.03,383.37,77400.0
2012-07-12 15:30:00,383.15,383.89,382.1,382.38,144800.0,383.15,383.89,382.1,382.38,144800.0
2012-07-13 09:30:00,381.11,385.13,381.11,381.88,30900.0,381.11,385.13,381.11,381.88,30900.0
2012-07-13 10:00:00,382.22,383.87,382.19,383.32,22900.0,382.22,383.87,382.19,383.32,22900.0
2012-07-13 10:30:00,383.36,384.89,383.33,384.36,17200.0,383.36,384.89,383.33,384.36,17200.0
2012-07-13 11:00:00,384.13,384.36,382.92,383.03,41500.0,384.13,384.36,382.92,383.03,41500.0
2012-07-13 11:30:00,383.07,383.79,382.75,383.5,12100.0,383.07,383.79,382.75,383.5,12100.0
2012-07-13 12:00:00,383.68,383.73,383.08,383.12,7600.0,383.68,383.73,383.08,383.12,7600.0
2012-07-13 12:30:00,383.19,383.29,381.48,381.48,24300.0,383.19,383.29,381.48,381.48,24300.0
2012-07-13 13:00:00,381.6,381.81,381.22,381.22,4300.0,381.6,381.81,381.22,381.22,4300.0
2012-07-13 13:30:00,381.25,382.03,380.93,381.68,17300.0,381.25,382.03,380.93,381.68,17300.0
2012-07-13 14:00:00,381.85,381.94,381.0,381.46,6900.0,381.85,381.94,381.0,381.46,6900.0
2012-07-13 14:30:00,381.46,382.1,381.03,381.78,15400.0,381.46,382.1,381.03,381.78,15400.0
2012-07-13 15:00:00,381.78,381.98,380.88,381.11,29300.0,381.78,381.98,380.88,381.11,29300.0
2012-07-13 15:30:00,381.06,381.62,380.39,380.95,48200.0,381.06,381.62,380.39,380.95,48200.0
2012-07-16 09:30:00,378.86,382.72,378.86,381.9,16300.0,378.86,382.72,378.86,381.9,16300.0
2012-07-16 10:00:00,382.0,382.68,381.16,382.23,19500.0,382.0,382.68,381.16,382.23,19500.0
2012-07-16 10:30:00,382.4,385.0,382.09,384.91,39800.0,382.4,385.0,382.09,384.91,39800.0
2012-07-16 11:00:00,384.81,387.82,384.8,386.93,77100.0,384.81,387.82,384.8,386.93,77100.0
2012-07-16 11:30:00,387.0,387.51,386.62,386.86,21000.0,387.0,387.51,386.62,386.86,21000.0
2012-07-16 12:00:00,386.73,387.0,385.15,385.15,7100.0,386.73,387.0,385.15,385.15,7100.0
2012-07-16 12:30:00,385.05,385.41,382.89,383.01,22100.0,385.05,385.41,382.89,383.01,22100.0
2012-07-16 13:00:00,383.01,383.21,382.17,382.21,9400.0,383.01,383.21,382.17,382.21,9400.0
2012-07-16 13:30:00,382.23,382.5,381.2,381.34,11200.0,382.23,382.5,381.2,381.34,11200.0
2012-07-16 14:00:00,381.34,381.88,380.98,381.13,10000.0,381.34,381.88,380.98,381.13,10000.0
2012-07-16 14:30:00,381.09,381.09,380.38,380.58,11800.0,381.09,381.09,380.38,380.58,11800.0
2012-07-16 15:00:00,380.49,380.9,379.99,380.32,13900.0,380.49,380.9,379.99,380.32,13900.0
2012-07-16 15:30:00,380.32,380.57,379.2,380.13,38100.0,380.32,380.57,379.2,380.13,38100.0
2012-07-17 09:30:00,383.49,386.13,380.85,383.06,40400.0,383.49,386.13,380.85,383.06,40400.0
2012-07-17 10:00:00,382.91,384.13,380.98,381.79,19300.0,382.91,384.13,380.98,381.79,19300.0
2012-07-17 10:30:00,381.93,381.93,379.79,380.53,7000.0,381.93,381.93,379.79,380.53,7000.0
2012-07-17 11:00:00,380.78,381.94,380.53,381.05,12000.0,380.78,381.94,380.53,381.05,12000.0
2012-07-17 11:30:00,381.05,382.42,380.5,381.83,13200.0,381.05,382.42,380.5,381.83,13200.0
2012-07-17 12:00:00,382.0,382.28,381.04,381.04,11400.0,382.0,382.28,381.04,381.04,11400.0
2012-07-17 12:30:00,381.43,381.5,380.94,381.13,10500.0,381.43,381.5,380.94,381.13,10500.0
2012-07-17 13:00:00,381.0,382.87,381.0,382.5,17300.0,381.0,382.87,381.0,382.5,17300.0
2012-07-17 13:30:00,382.62,382.82,382.0,382.21,4100.0,382.62,382.82,382.0,382.21,4100.0
2012-07-17 14:00:00,382.08,382.45,381.46,381.69,9800.0,382.08,382.45,381.46,381.69,9800.0
2012-07-17 14:30:00,381.73,382.18,381.03,381.4,6500.0,381.73,382.18,381.03,381.4,6500.0
2012-07-17 15:00:00,381.36,381.58,380.37,380.7,15100.0,381.36,381.58,380.37,380.7,15100.0
2012-07-17 15:30:00,380.69,382.08,380.46,381.0,48600.0,380.69,382.08,380.46,381.0,48600.0
2012-07-18 09:30:00,380.01,383.01,380.01,382.83,9000.0,380.01,383.01,380.01,382.83,9000.0
2012-07-18 10:00:00,382.8,383.43,381.05,382.65,12500.0,382.8,383.43,381.05,382.65,12500.0
2012-07-18 10:30:00,382.55,383.25,382.46,382.95,7500.0,382.55,383.25,382.46,382.95,7500.0
2012-07-18 11:00:00,382.94,384.99,382.67,384.6,13800.0,382.94,384.99,382.67,384.6,13800.0
2012-07-18 11:30:00,384.97,385.72,384.61,384.76,20600.0,384.97,385.72,384.61,384.76,20600.0
2012-07-18 12:00:00,384.95,384.95,383.96,384.5,7500.0,384.95,384.95,383.96,384.5,7500.0
2012-07-18 12:30:00,384.18,384.92,384.18,384.92,5900.0,384.18,384.92,384.18,384.92,5900.0
2012-07-18 13:00:00,384.93,385.01,384.4,384.76,5600.0,384.93,385.01,384.4,384.76,5600.0
2012-07-18 13:30:00,384.66,384.9,384.19,384.81,11100.0,384.66,384.9,384.19,384.81,11100.0
2012-07-18 14:00:00,384.61,385.09,384.52,384.52,12200.0,384.61,385.09,384.52,384.52,12200.0
2012-07-18 14:30:00,384.72,384.85,383.59,383.89,7500.0,384.72,384.85,383.59,383.89,7500.0
2012-07-18 15:00:00,383.75,384.19,383.19,383.31,14900.0,383.75,384.19,383.19,383.31,14900.0
2012-07-18 15:30:00,383.48,384.16,382.99,384.16,46500.0,383.48,384.16,382.99,384.16,46500.0
2012-07-19 09:30:00,385.02,385.02,382.41,382.63,14800.0,385.02,385.02,382.41,382.63,14800.0
2012-07-19 10:00:00,382.64,382.64,378.59,380.83,41900.0,382.64,382.64,378.59,380.83,41900.0
2012-07-19 10:30:00,380.99,381.17,378.13,380.77,21000.0,380.99,381.17,378.13,380.77,21000.0
2012-07-19 11:00:00,380.86,381.39,380.45,380.98,13800.0,380.86,381.39,380.45,380.98,13800.0
2012-07-19 11:30:00,381.15,383.98,381.0,383.5,60000.0,381.15,383.98,381.0,383.5,60000.0
2012-07-19 12:00:00,383.71,384.78,383.0,384.54,15500.0,383.71,384.78,383.0,384.54,15500.0
2012-07-19 12:30:00,384.55,384.99,382.85,382.85,13200.0,384.55,384.99,382.85,382.85,13200.0
2012-07-19 13:00:00,382.94,383.16,382.22,382.5,7700.0,382.94,383.16,382.22,382.5,7700.0
2012-07-19 13:30:00,382.21,382.94,381.79,382.9,20700.0,382.21,382.94,381.79,382.9,20700.0
2012-07-19 14:00:00,382.85,383.11,381.89,382.1,21800.0,382.85,383.11,381.89,382.1,21800.0
2012-07-19 14:30:00,382.04,382.86,382.04,382.25,10500.0,382.04,382.86,382.04,382.25,10500.0
2012-07-19 15:00:00,382.36,383.27,381.8,382.89,43800.0,382.36,383.27,381.8,382.89,43800.0
2012-07-19 15:30:00,383.27,383.84,382.06,382.72,37100.0,383.27,383.84,382.06,382.72,37100.0
2012-07-20 09:30:00,381.61,381.85,378.04,379.57,28600.0,381.61,381.85,378.04,379.57,28600.0
2012-07-20 10:00:00,379.51,380.9,379.26,380.23,15300.0,379.51,380.9,379.26,380.23,15300.0
2012-07-20 10:30:00,380.35,381.26,380.05,380.95,13300.0,380.35,381.26,380.05,380.95,13300.0
2012-07-20 11:00:00,381.0,381.16,380.02,380.2,10200.0,381.0,381.16,380.02,380.2,10200.0
2012-07-20 11:30:00,380.19,381.02,380.01,380.5,14000.0,380.19,381.02,380.01,380.5,14000.0
2012-07-20 12:00:00,380.37,380.37,379.59,380.17,8100.0,380.37,380.37,379.59,380.17,8100.0
2012-07-20 12:30:00,380.18,380.18,379.32,379.8,4000.0,380.18,380.18,379.32,379.8,4000.0
2012-07-20 13:00:00,379.67,379.87,378.75,379.0,5800.0,379.67,379.87,378.75,379.0,5800.0
2012-07-20 13:30:00,378.72,379.46,378.37,378.89,6800.0,378.72,379.46,378.37,378.89,6800.0
2012-07-20 14:00:00,378.76,379.23,378.64,378.64,4100.0,378.76,379.23,378.64,378.64,4100.0
2012-07-20 14:30:00,378.78,379.53,378.64,379.09,9700.0,378.78,379.53,378.64,379.09,9700.0
2012-07-20 15:00:00,379.18,379.37,378.41,378.41,19600.0,379.18,379.37,378.41,378.41,19600.0
2012-07-20 15:30:00,378.54,379.49,377.86,377.98,69900.0,378.54,379.49,377.86,377.98,69900.0
2012-07-23 09:30:00,375.37,376.52,373.1,373.35,25600.0,375.37,376.52,373.1,373.35,25600.0
2012-07-23 10:00:00,373.67,374.68,373.05,374.63,20400.0,373.67,374.68,373.05,374.63,20400.0
2012-07-23 10:30:00,374.63,375.86,374.17,375.39,13400.0,374.63,375.86,374.17,375.39,13400.0
2012-07-23 11:00:00,375.33,376.68,375.12,376.3,13800.0,375.33,376.68,375.12,376.3,13800.0
2012-07-23 11:30:00,376.68,377.91,376.35,377.62,8900.0,376.68,377.91,376.35,377.62,8900.0
2012-07-23 12:00:00,377.32,377.76,376.78,377.76,4300.0,377.32,377.76,376.78,377.76,4300.0
2012-07-23 12:30:00,377.52,378.19,377.12,378.0,9100.0,377.52,378.19,377.12,378.0,9100.0
2012-07-23 13:00:00,377.74,377.97,377.18,377.26,5200.0,377.74,377.97,377.18,377.26,5200.0
2012-07-23 13:30:00,377.2,377.78,377.1,377.21,8300.0,377.2,377.78,377.1,377.21,8300.0
2012-07-23 14:00:00,377.36,378.12,377.36,377.99,4800.0,377.36,378.12,377.36,377.99,4800.0
2012-07-23 14:30:00,377.97,378.12,377.7,377.78,10600.0,377.97,378.12,377.7,377.78,10600.0
2012-07-23 15:00:00,377.86,379.11,377.76,378.91,13900.0,377.86,379.11,377.76,378.91,13900.0
2012-07-23 15:30:00,379.01,379.18,377.63,377.63,27500.0,379.01,379.18,377.63,377.63,27500.0
2012-07-24 09:30:00,377.32,379.75,375.67,379.08,12100.0,377.32,379.75,375.67,379.08,12100.0
2012-07-24 10:00:00,379.21,379.22,376.45,376.88,18600.0,379.21,379.22,376.45,376.88,18600.0
2012-07-24 10:30:00,376.99,379.89,376.98,379.25,12300.0,376.99,379.89,376.98,379.25,12300.0
2012-07-24 11:00:00,379.01,379.25,377.99,378.48,7900.0,379.01,379.25,377.99,378.48,7900.0
2012-07-24 11:30:00,378.12,378.12,376.48,377.21,9300.0,378.12,378.12,376.48,377.21,9300.0
2012-07-24 12:00:00,376.89,376.97,375.35,375.48,9700.0,376.89,376.97,375.35,375.48,9700.0
2012-07-24 12:30:00,375.32,376.42,375.32,376.23,6200.0,375.32,376.42,375.32,376.23,6200.0
2012-07-24 13:00:00,376.17,376.83,375.86,376.83,5100.0,376.17,376.83,375.86,376.83,5100.0
2012-07-24 13:30:00,376.41,377.7,376.41,376.96,4700.0,376.41,377.7,376.41,376.96,4700.0
2012-07-24 14:00:00,377.22,377.22,375.78,375.84,9100.0,377.22,377.22,375.78,375.84,9100.0
2012-07-24 14:30:00,375.63,376.31,375.02,375.5,7600.0,375.63,376.31,375.02,375.5,7600.0
2012-07-24 15:00:00,375.4,375.54,374.15,375.41,16100.0,375.4,375.54,374.15,375.41,16100.0
2012-07-24 15:30:00,375.68,376.65,374.87,376.26,41600.0,375.68,376.65,374.87,376.26,41600.0
2012-07-25 09:30:00,376.34,378.14,375.0,378.14,19400.0,376.34,378.14,375.0,378.14,19400.0
2012-07-25 10:00:00,377.77,377.91,376.08,376.72,10700.0,377.77,377.91,376.08,376.72,10700.0
2012-07-25 10:30:00,376.65,376.96,374.97,375.79,16900.0,376.65,376.96,374.97,375.79,16900.0
2012-07-25 11:00:00,375.49,376.67,375.49,376.02,11600.0,375.49,376.67,375.49,376.02,11600.0
2012-07-25 11:30:00,376.02,377.14,376.0,376.57,11600.0,376.02,377.14,376.0,376.57,11600.0
2012-07-25 12:00:00,376.56,377.26,376.27,376.94,11400.0,376.56,377.26,376.27,376.94,11400.0
2012-07-25 12:30:00,377.14,378.54,377.08,377.33,13600.0,377.14,378.54,377.08,377.33,13600.0
2012-07-25 13:00:00,377.16,378.02,376.97,378.02,8100.0,377.16,378.02,376.97,378.02,8100.0
2012-07-25 13:30:00,378.02,378.85,377.47,378.47,9200.0,378.02,378.85,377.47,378.47,9200.0
2012-07-25 14:00:00,378.36,379.39,378.17,379.06,10200.0,378.36,379.39,378.17,379.06,10200.0
2012-07-25 14:30:00,378.86,379.69,378.8,379.28,19700.0,378.86,379.69,378.8,379.28,19700.0
2012-07-25 15:00:00,379.13,379.42,377.58,378.36,26200.0,379.13,379.42,377.58,378.36,26200.0
2012-07-25 15:30:00,378.26,378.64,377.84,378.38,35200.0,378.26,378.64,377.84,378.38,35200.0
2012-07-26 09:30:00,380.0,380.0,377.23,377.59,42900.0,380.0,380.0,377.23,377.59,42900.0
2012-07-26 10:00:00,377.41,377.41,375.58,375.58,33300.0,377.41,377.41,375.58,375.58,33300.0
2012-07-26 10:30:00,375.38,375.56,373.21,373.58,29200.0,375.38,375.56,373.21,373.58,29200.0
2012-07-26 11:00:00,373.44,374.79,368.25,369.44,84200.0,373.44,374.79,368.25,369.44,84200.0
2012-07-26 11:30:00,369.87,372.09,369.87,370.09,40200.0,369.87,372.09,369.87,370.09,40200.0
2012-07-26 12:00:00,370.09,370.34,367.14,368.62,37400.0,370.09,370.34,367.14,368.62,37400.0
2012-07-26 12:30:00,368.73,369.96,368.22,369.57,20400.0,368.73,369.96,368.22,369.57,20400.0
2012-07-26 13:00:00,369.58,372.06,369.58,371.97,22000.0,369.58,372.06,369.58,371.97,22000.0
2012-07-26 13:30:00,371.95,371.97,370.61,371.44,30500.0,371.95,371.97,370.61,371.44,30500.0
2012-07-26 14:00:00,371.33,372.01,371.19,371.75,16900.0,371.33,372.01,371.19,371.75,16900.0
2012-07-26 14:30:00,371.87,373.0,371.87,372.6,21800.0,371.87,373.0,371.87,372.6,21800.0
2012-07-26 15:00:00,372.6,373.43,372.22,373.2,37800.0,372.6,373.43,372.22,373.2,37800.0
2012-07-26 15:30:00,373.31,374.03,372.91,373.48,72400.0,373.31,374.03,372.91,373.48,72400.0
2012-07-27 09:30:00,381.91,381.91,374.7,374.84,30800.0,381.91,381.91,374.7,374.84,30800.0
2012-07-27 10:00:00,374.86,376.83,374.8,375.98,30200.0,374.86,376.83,374.8,375.98,30200.0
2012-07-27 10:30:00,376.04,376.27,372.1,375.2,44300.0,376.04,376.27,372.1,375.2,44300.0
2012-07-27 11:00:00,375.32,376.12,374.42,375.54,23900.0,375.32,376.12,374.42,375.54,23900.0
2012-07-27 11:30:00,375.64,376.08,375.09,375.09,15500.0,375.64,376.08,375.09,375.09,15500.0
2012-07-27 12:00:00,375.06,375.61,374.65,375.58,11800.0,375.06,375.61,374.65,375.58,11800.0
2012-07-27 12:30:00,375.72,376.03,374.27,374.61,14300.0,375.72,376.03,374.27,374.61,14300.0
2012-07-27 13:00:00,374.79,376.43,374.77,376.22,12900.0,374.79,376.43,374.77,376.22,12900.0
2012-07-27 13:30:00,376.46,377.59,375.89,376.15,16800.0,376.46,377.59,375.89,376.15,16800.0
2012-07-27 14:00:00,376.15,376.65,375.5,375.5,17900.0,376.15,376.65,375.5,375.5,17900.0
2012-07-27 14:30:00,375.53,376.17,374.66,375.01,19300.0,375.53,376.17,374.66,375.01,19300.0
2012-07-27 15:00:00,375.02,376.36,374.67,376.26,28600.0,375.02,376.36,374.67,376.26,28600.0
2012-07-27 15:30:00,376.16,376.26,374.15,374.71,36100.0,376.16,376.26,374.15,374.71,36100.0
2012-07-30 09:30:00,374.53,376.72,374.16,375.91,31600.0,374.53,376.72,374.16,375.91,31600.0
2012-07-30 10:00:00,376.06,377.67,375.42,377.5,26400.0,376.06,377.67,375.42,377.5,26400.0
2012-07-30 10:30:00,377.39,378.07,375.46,375.6,27500.0,377.39,378.07,375.46,375.6,27500.0
2012-07-30 11:00:00,375.94,376.51,375.08,375.44,18800.0,375.94,376.51,375.08,375.44,18800.0
2012-07-30 11:30:00,375.44,375.63,374.96,375.25,12400.0,375.44,375.63,374.96,375.25,12400.0
2012-07-30 12:00:00,375.36,375.64,375.23,375.44,8900.0,375.36,375.64,375.23,375.44,8900.0
2012-07-30 12:30:00,375.47,375.82,375.33,375.7,17300.0,375.47,375.82,375.33,375.7,17300.0
2012-07-30 13:00:00,375.45,375.96,375.39,375.39,17000.0,375.45,375.96,375.39,375.39,17000.0
2012-07-30 13:30:00,375.65,375.75,374.92,374.97,15100.0,375.65,375.75,374.92,374.97,15100.0
2012-07-30 14:00:00,374.85,376.33,374.6,375.35,11300.0,374.85,376.33,374.6,375.35,11300.0
2012-07-30 14:30:00,375.35,375.74,374.94,375.45,12900.0,375.35,375.74,374.94,375.45,12900.0
2012-07-30 15:00:00,375.45,375.99,375.02,375.68,22300.0,375.45,375.99,375.02,375.68,22300.0
2012-07-30 15:30:00,375.89,376.16,374.87,375.69,31300.0,375.89,376.16,374.87,375.69,31300.0
2012-07-31 09:30:00,374.17,377.1,372.61,375.59,12800.0,374.17,377.1,372.61,375.59,12800.0
2012-07-31 10:00:00,376.53,377.0,375.22,376.41,13600.0,376.53,377.0,375.22,376.41,13600.0
2012-07-31 10:30:00,376.1,377.04,375.75,376.06,10100.0,376.1,377.04,375.75,376.06,10100.0
2012-07-31 11:00:00,376.28,376.66,375.15,376.2,10800.0,376.28,376.66,375.15,376.2,10800.0
2012-07-31 11:30:00,376.37,377.44,376.1,377.39,9400.0,376.37,377.44,376.1,377.39,9400.0
2012-07-31 12:00:00,377.31,377.36,376.34,376.82,17700.0,377.31,377.36,376.34,376.82,17700.0
2012-07-31 12:30:00,376.84,377.81,376.47,376.48,9400.0,376.84,377.81,376.47,376.48,9400.0
2012-07-31 13:00:00,376.65,377.51,376.54,377.5,9800.0,376.65,377.51,376.54,377.5,9800.0
2012-07-31 13:30:00,377.43,377.74,376.97,376.97,6300.0,377.43,377.74,376.97,376.97,6300.0
2012-07-31 14:00:00,377.19,379.48,377.18,379.48,24100.0,377.19,379.48,377.18,379.48,24100.0
2012-07-31 14:30:00,379.06,379.37,377.59,377.84,72900.0,379.06,379.37,377.59,377.84,72900.0
2012-07-31 15:00:00,377.87,378.23,376.46,377.3,34500.0,377.87,378.23,376.46,377.3,34500.0
2012-07-31 15:30:00,377.34,377.47,375.06,375.23,72900.0,377.34,377.47,375.06,375.23,72900.0
2012-08-01 09:30:00,377.56,379.43,374.38,375.52,24800.0,377.56,379.43,374.38,375.52,24800.0
2012-08-01 10:00:00,375.21,375.21,373.45,374.21,19000.0,375.21,375.21,373.45,374.21,19000.0
2012-08-01 10:30:00,373.98,374.18,373.6,373.79,4900.0,373.98,374.18,373.6,373.79,4900.0
2012-08-01 11:00:00,374.16,374.16,372.0,372.65,5100.0,374.16,374.16,372.0,372.65,5100.0
2012-08-01 11:30:00,372.13,373.2,371.52,371.86,8400.0,372.13,373.2,371.52,371.86,8400.0
2012-08-01 12:00:00,371.74,371.97,370.58,371.78,7800.0,371.74,371.97,370.58,371.78,7800.0
2012-08-01 12:30:00,371.4,371.76,370.54,370.59,7500.0,371.4,371.76,370.54,370.59,7500.0
2012-08-01 13:00:00,370.46,370.6,367.78,368.25,30100.0,370.46,370.6,367.78,368.25,30100.0
2012-08-01 13:30:00,368.37,368.87,367.0,367.05,19600.0,368.37,368.87,367.0,367.05,19600.0
2012-08-01 14:00:00,366.99,367.18,363.83,366.0,52100.0,366.99,367.18,363.83,366.0,52100.0
2012-08-01 14:30:00,365.81,366.3,363.88,365.32,36600.0,365.81,366.3,363.88,365.32,36600.0
2012-08-01 15:00:00,365.85,366.84,365.5,366.05,24000.0,365.85,366.84,365.5,366.05,24000.0
2012-08-01 15:30:00,365.82,366.12,362.67,362.73,103800.0,365.82,366.12,362.67,362.73,103800.0
2012-08-02 09:30:00,362.19,364.68,360.0,362.12,33300.0,362.19,364.68,360.0,362.12,33300.0
2012-08-02 10:00:00,362.05,364.07,361.46,362.84,44900.0,362.05,364.07,361.46,362.84,44900.0
2012-08-02 10:30:00,363.0,363.55,360.25,360.97,37000.0,363.0,363.55,360.25,360.97,37000.0
2012-08-02 11:00:00,361.47,361.76,357.51,360.36,39100.0,361.47,361.76,357.51,360.36,39100.0
2012-08-02 11:30:00,360.15,360.15,357.77,358.56,37500.0,360.15,360.15,357.77,358.56,37500.0
2012-08-02 12:00:00,358.63,359.96,358.04,359.63,35300.0,358.63,359.96,358.04,359.63,35300.0
2012-08-02 12:30:00,359.58,360.28,358.5,360.28,23200.0,359.58,360.28,358.5,360.28,23200.0
2012-08-02 13:00:00,360.33,361.73,360.07,360.44,31100.0,360.33,361.73,360.07,360.44,31100.0
2012-08-02 13:30:00,360.32,362.18,360.08,361.1,39900.0,360.32,362.18,360.08,361.1,39900.0
2012-08-02 14:00:00,361.19,362.68,361.0,362.22,39400.0,361.19,362.68,361.0,362.22,39400.0
2012-08-02 14:30:00,362.33,362.88,361.68,362.87,45800.0,362.33,362.88,361.68,362.87,45800.0
2012-08-02 15:00:00,362.85,363.48,362.08,362.5,64700.0,362.85,363.48,362.08,362.5,64700.0
2012-08-02 15:30:00,362.61,363.06,361.58,362.35,86100.0,362.61,363.06,361.58,362.35,86100.0
2012-08-03 09:30:00,366.26,370.66,365.78,368.28,69900.0,366.26,370.66,365.78,368.28,69900.0
2012-08-03 10:00:00,368.49,374.89,367.42,374.56,92900.0,368.49,374.89,367.42,374.56,92900.0
2012-08-03 10:30:00,374.15,374.15,370.06,370.18,85800.0,374.15,374.15,370.06,370.18,85800.0
2012-08-03 11:00:00,370.42,370.58,367.59,367.9,61600.0,370.42,370.58,367.59,367.9,61600.0
2012-08-03 11:30:00,367.53,368.19,365.45,368.19,42400.0,367.53,368.19,365.45,368.19,42400.0
2012-08-03 12:00:00,367.54,370.69,367.29,369.51,30300.0,367.54,370.69,367.29,369.51,30300.0
2012-08-03 12:30:00,369.56,370.44,366.87,368.1,18400.0,369.56,370.44,366.87,368.1,18400.0
2012-08-03 13:00:00,367.51,368.96,367.21,368.82,12400.0,367.51,368.96,367.21,368.82,12400.0
2012-08-03 13:30:00,368.73,369.0,366.55,367.11,16200.0,368.73,369.0,366.55,367.11,16200.0
2012-08-03 14:00:00,366.99,368.86,366.99,367.63,11300.0,366.99,368.86,366.99,367.63,11300.0
2012-08-03 14:30:00,367.69,368.19,365.0,367.42,23200.0,367.69,368.19,365.0,367.42,23200.0
2012-08-03 15:00:00,367.5,367.64,366.55,366.8,28200.0,367.5,367.64,366.55,366.8,28200.0
2012-08-03 15:30:00,366.63,367.42,365.91,366.09,114900.0,366.63,367.42,365.91,366.09,114900.0
2012-08-06 09:30:00,366.71,370.58,366.66,370.01,45300.0,366.71,370.58,366.66,370.01,45300.0
2012-08-06 10:00:00,370.01,372.39,370.01,372.07,56800.0,370.01,372.39,370.01,372.07,56800.0
2012-08-06 10:30:00,372.32,372.42,367.39,367.7,64800.0,372.32,372.42,367.39,367.7,64800.0
2012-08-06 11:00:00,367.14,368.5,362.52,363.15,78700.0,367.14,368.5,362.52,363.15,78700.0
2012-08-06 11:30:00,363.0,365.74,362.92,365.22,32300.0,363.0,365.74,362.92,365.22,32300.0
2012-08-06 12:00:00,365.02,366.0,364.26,364.83,21000.0,365.02,366.0,364.26,364.83,21000.0
2012-08-06 12:30:00,364.74,364.8,363.77,364.08,13600.0,364.74,364.8,363.77,364.08,13600.0
2012-08-06 13:00:00,363.99,364.49,362.63,362.63,13300.0,363.99,364.49,362.63,362.63,13300.0
2012-08-06 13:30:00,362.8,363.25,362.3,362.93,31600.0,362.8,363.25,362.3,362.93,31600.0
2012-08-06 14:00:00,362.94,363.42,362.22,362.87,47600.0,362.94,363.42,362.22,362.87,47600.0
2012-08-06 14:30:00,362.97,363.11,362.16,362.66,34800.0,362.97,363.11,362.16,362.66,34800.0
2012-08-06 15:00:00,362.65,363.23,362.49,362.79,36400.0,362.65,363.23,362.49,362.79,36400.0
2012-08-06 15:30:00,362.78,363.67,362.06,363.25,75600.0,362.78,363.67,362.06,363.25,75600.0
2012-08-07 09:30:00,364.94,369.28,360.32,361.94,96300.0,364.94,369.28,360.32,361.94,96300.0
2012-08-07 10:00:00,362.16,364.96,361.86,363.65,72000.0,362.16,364.96,361.86,363.65,72000.0
2012-08-07 10:30:00,363.93,364.0,361.97,362.09,53900.0,363.93,364.0,361.97,362.09,53900.0
2012-08-07 11:00:00,362.26,363.85,362.15,362.67,33400.0,362.26,363.85,362.15,362.67,33400.0
2012-08-07 11:30:00,362.77,364.71,362.32,363.45,31700.0,362.77,364.71,362.32,363.45,31700.0
2012-08-07 12:00:00,363.44,363.66,362.77,363.48,23700.0,363.44,363.66,362.77,363.48,23700.0
2012-08-07 12:30:00,363.5,363.58,362.5,362.68,32300.0,363.5,363.58,362.5,362.68,32300.0
2012-08-07 13:00:00,362.84,363.29,362.24,363.0,20100.0,362.84,363.29,362.24,363.0,20100.0
2012-08-07 13:30:00,362.78,364.93,362.68,364.91,23500.0,362.78,364.93,362.68,364.91,23500.0
2012-08-07 14:00:00,364.9,365.68,363.88,364.73,33200.0,364.9,365.68,363.88,364.73,33200.0
2012-08-07 14:30:00,364.56,365.33,364.03,364.61,32900.0,364.56,365.33,364.03,364.61,32900.0
2012-08-07 15:00:00,364.44,367.31,363.98,367.07,41700.0,364.44,367.31,363.98,367.07,41700.0
2012-08-07 15:30:00,366.85,368.24,365.85,367.47,111300.0,366.85,368.24,365.85,367.47,111300.0
2012-08-08 09:30:00,365.07,367.06,362.48,366.53,53100.0,365.07,367.06,362.48,366.53,53100.0
2012-08-08 10:00:00,366.51,368.52,366.3,367.44,54100.0,366.51,368.52,366.3,367.44,54100.0
2012-08-08 10:30:00,367.4,367.4,363.01,364.36,36500.0,367.4,367.4,363.01,364.36,36500.0
2012-08-08 11:00:00,364.23,365.35,362.55,363.7,38900.0,364.23,365.35,362.55,363.7,38900.0
2012-08-08 11:30:00,363.73,365.39,363.17,363.32,40600.0,363.73,365.39,363.17,363.32,40600.0
2012-08-08 12:00:00,363.49,364.32,362.25,362.28,32500.0,363.49,364.32,362.25,362.28,32500.0
2012-08-08 12:30:00,362.66,363.74,362.6,363.05,19600.0,362.66,363.74,362.6,363.05,19600.0
2012-08-08 13:00:00,363.59,363.89,362.74,363.75,14600.0,363.59,363.89,362.74,363.75,14600.0
2012-08-08 13:30:00,363.46,364.28,363.46,363.79,18600.0,363.46,364.28,363.46,363.79,18600.0
2012-08-08 14:00:00,364.11,364.15,362.86,363.0,22100.0,364.11,364.15,362.86,363.0,22100.0
2012-08-08 14:30:00,363.21,363.78,363.01,363.2,29200.0,363.21,363.78,363.01,363.2,29200.0
2012-08-08 15:00:00,363.23,363.86,362.92,363.64,36500.0,363.23,363.86,362.92,363.64,36500.0
2012-08-08 15:30:00,363.65,364.26,363.12,363.78,65800.0,363.65,364.26,363.12,363.78,65800.0
2012-08-09 09:30:00,357.29,363.35,356.99,361.64,94700.0,357.29,363.35,356.99,361.64,94700.0
2012-08-09 10:00:00,361.34,362.0,359.69,359.76,33900.0,361.34,362.0,359.69,359.76,33900.0
2012-08-09 10:30:00,359.95,361.23,359.78,360.76,51300.0,359.95,361.23,359.78,360.76,51300.0
2012-08-09 11:00:00,360.8,363.41,360.08,363.41,46700.0,360.8,363.41,360.08,363.41,46700.0
2012-08-09 11:30:00,363.17,363.47,361.55,362.21,62000.0,363.17,363.47,361.55,362.21,62000.0
2012-08-09 12:00:00,362.11,362.97,361.8,362.65,23800.0,362.11,362.97,361.8,362.65,23800.0
2012-08-09 12:30:00,362.64,363.37,362.47,363.37,14000.0,362.64,363.37,362.47,363.37,14000.0
2012-08-09 13:00:00,363.34,364.88,363.34,364.51,36000.0,363.34,364.88,363.34,364.51,36000.0
2012-08-09 13:30:00,364.59,365.0,363.67,364.81,20600.0,364.59,365.0,363.67,364.81,20600.0
2012-08-09 14:00:00,365.15,365.15,364.17,364.61,34400.0,365.15,365.15,364.17,364.61,34400.0
2012-08-09 14:30:00,364.68,365.01,364.23,364.64,25400.0,364.68,365.01,364.23,364.64,25400.0
2012-08-09 15:00:00,364.43,364.56,363.22,363.92,47000.0,364.43,364.56,363.22,363.92,47000.0
2012-08-09 15:30:00,363.87,364.02,362.36,362.75,44900.0,363.87,364.02,362.36,362.75,44900.0
2012-08-10 09:30:00,363.37,364.14,359.31,360.43,36300.0,363.37,364.14,359.31,360.43,36300.0
2012-08-10 10:00:00,359.96,360.41,357.59,358.17,59300.0,359.96,360.41,357.59,358.17,59300.0
2012-08-10 10:30:00,358.34,359.37,357.03,357.15,39900.0,358.34,359.37,357.03,357.15,39900.0
2012-08-10 11:00:00,357.42,357.59,355.3,356.19,41600.0,357.42,357.59,355.3,356.19,41600.0
2012-08-10 11:30:00,356.39,357.04,355.87,356.32,34600.0,356.39,357.04,355.87,356.32,34600.0
2012-08-10 12:00:00,356.61,356.65,355.86,355.87,19600.0,356.61,356.65,355.86,355.87,19600.0
2012-08-10 12:30:00,356.0,356.01,354.88,355.09,29300.0,356.0,356.01,354.88,355.09,29300.0
2012-08-10 13:00:00,355.42,356.0,354.74,355.22,17500.0,355.42,356.0,354.74,355.22,17500.0
2012-08-10 13:30:00,355.74,356.99,355.5,356.54,18600.0,355.74,356.99,355.5,356.54,18600.0
2012-08-10 14:00:00,356.65,357.73,355.91,357.55,28500.0,356.65,357.73,355.91,357.55,28500.0
2012-08-10 14:30:00,357.86,358.44,357.52,357.66,28200.0,357.86,358.44,357.52,357.66,28200.0
2012-08-10 15:00:00,357.68,358.51,357.41,358.32,31100.0,357.68,358.51,357.41,358.32,31100.0
2012-08-10 15:30:00,358.45,359.84,358.26,359.5,81000.0,358.45,359.84,358.26,359.5,81000.0
2012-08-13 09:30:00,358.62,359.78,356.1,356.51,36200.0,358.62,359.78,356.1,356.51,36200.0
2012-08-13 10:00:00,357.01,357.45,355.04,355.04,42900.0,357.01,357.45,355.04,355.04,42900.0
2012-08-13 10:30:00,355.01,355.45,354.33,354.71,42400.0,355.01,355.45,354.33,354.71,42400.0
2012-08-13 11:00:00,354.67,354.83,353.49,353.89,103300.0,354.67,354.83,353.49,353.89,103300.0
2012-08-13 11:30:00,353.89,356.14,353.88,355.96,29700.0,353.89,356.14,353.88,355.96,29700.0
2012-08-13 12:00:00,355.78,357.6,355.74,356.98,29300.0,355.78,357.6,355.74,356.98,29300.0
2012-08-13 12:30:00,357.0,357.05,355.75,356.28,16900.0,357.0,357.05,355.75,356.28,16900.0
2012-08-13 13:00:00,356.22,356.43,355.0,356.43,11000.0,356.22,356.43,355.0,356.43,11000.0
2012-08-13 13:30:00,356.05,356.42,355.6,355.73,12600.0,356.05,356.42,355.6,355.73,12600.0
2012-08-13 14:00:00,356.2,356.2,355.42,355.67,16700.0,356.2,356.2,355.42,355.67,16700.0
2012-08-13 14:30:00,355.47,356.09,355.2,355.45,19000.0,355.47,356.09,355.2,355.45,19000.0
2012-08-13 15:00:00,355.49,356.11,354.9,355.07,29500.0,355.49,356.11,354.9,355.07,29500.0
2012-08-13 15:30:00,354.93,355.47,354.53,355.31,89600.0,354.93,355.47,354.53,355.31,89600.0
2012-08-14 09:30:00,356.59,359.59,353.84,358.38,51300.0,356.59,359.59,353.84,358.38,51300.0
2012-08-14 10:00:00,358.51,359.63,358.24,358.57,54900.0,358.51,359.63,358.24,358.57,54900.0
2012-08-14 10:30:00,358.85,359.29,358.35,359.11,21900.0,358.85,359.29,358.35,359.11,21900.0
2012-08-14 11:00:00,359.12,359.65,358.78,358.82,18300.0,359.12,359.65,358.78,358.82,18300.0
2012-08-14 11:30:00,358.86,359.45,357.59,357.59,29900.0,358.86,359.45,357.59,357.59,29900.0
2012-08-14 12:00:00,357.87,358.51,357.69,358.02,25600.0,357.87,358.51,357.69,358.02,25600.0
2012-08-14 12:30:00,357.84,358.25,355.76,355.76,21900.0,357.84,358.25,355.76,355.76,21900.0
2012-08-14 13:00:00,356.1,356.88,355.92,356.43,21300.0,356.1,356.88,355.92,356.43,21300.0
2012-08-14 13:30:00,356.61,357.26,356.39,356.78,36200.0,356.61,357.26,356.39,356.78,36200.0
2012-08-14 14:00:00,356.76,357.28,356.51,356.91,10300.0,356.76,357.28,356.51,356.91,10300.0
2012-08-14 14:30:00,357.03,357.23,356.43,356.85,15900.0,357.03,357.23,356.43,356.85,15900.0
2012-08-14 15:00:00,356.93,357.42,356.4,357.37,14800.0,356.93,357.42,356.4,357.37,14800.0
2012-08-14 15:30:00,357.25,357.3,356.58,357.01,44700.0,357.25,357.3,356.58,357.01,44700.0
2012-08-15 09:30:00,358.0,361.07,356.16,358.68,33700.0,358.0,361.07,356.16,358.68,33700.0
2012-08-15 10:00:00,358.79,358.96,355.75,357.15,53200.0,358.79,358.96,355.75,357.15,53200.0
2012-08-15 10:30:00,357.37,358.2,355.92,356.76,41400.0,357.37,358.2,355.92,356.76,41400.0
2012-08-15 11:00:00,356.87,358.93,356.87,358.28,48900.0,356.87,358.93,356.87,358.28,48900.0
2012-08-15 11:30:00,358.28,359.53,358.0,358.59,51200.0,358.28,359.53,358.0,358.59,51200.0
2012-08-15 12:00:00,358.7,359.7,358.51,359.39,33600.0,358.7,359.7,358.51,359.39,33600.0
2012-08-15 12:30:00,359.04,360.83,359.04,360.77,30700.0,359.04,360.83,359.04,360.77,30700.0
2012-08-15 13:00:00,360.81,360.85,358.63,359.35,23700.0,360.81,360.85,358.63,359.35,23700.0
2012-08-15 13:30:00,359.11,359.29,358.54,358.91,14500.0,359.11,359.29,358.54,358.91,14500.0
2012-08-15 14:00:00,358.6,358.72,358.18,358.3,12500.0,358.6,358.72,358.18,358.3,12500.0
2012-08-15 14:30:00,358.34,358.94,358.15,358.44,10400.0,358.34,358.94,358.15,358.44,10400.0
2012-08-15 15:00:00,358.6,358.92,357.77,357.77,22200.0,358.6,358.92,357.77,357.77,22200.0
2012-08-15 15:30:00,357.84,357.94,357.33,357.8,33700.0,357.84,357.94,357.33,357.8,33700.0
2012-08-16 09:30:00,356.47,358.4,355.75,356.77,32500.0,356.47,358.4,355.75,356.77,32500.0
2012-08-16 10:00:00,356.73,359.14,356.54,358.1,17700.0,356.73,359.14,356.54,358.1,17700.0
2012-08-16 10:30:00,357.99,358.35,357.2,357.32,33300.0,357.99,358.35,357.2,357.32,33300.0
2012-08-16 11:00:00,357.65,357.99,356.91,357.13,31400.0,357.65,357.99,356.91,357.13,31400.0
2012-08-16 11:30:00,357.63,357.99,357.28,357.5,32100.0,357.63,357.99,357.28,357.5,32100.0
2012-08-16 12:00:00,357.58,358.08,357.11,357.93,13700.0,357.58,358.08,357.11,357.93,13700.0
2012-08-16 12:30:00,358.04,358.19,357.3,357.9,20000.0,358.04,358.19,357.3,357.9,20000.0
2012-08-16 13:00:00,357.9,357.91,357.51,357.76,14400.0,357.9,357.91,357.51,357.76,14400.0
2012-08-16 13:30:00,357.77,357.85,357.3,357.4,14700.0,357.77,357.85,357.3,357.4,14700.0
2012-08-16 14:00:00,357.5,358.06,357.25,357.76,13800.0,357.5,358.06,357.25,357.76,13800.0
2012-08-16 14:30:00,357.78,357.85,357.54,357.84,42500.0,357.78,357.85,357.54,357.84,42500.0
2012-08-16 15:00:00,357.57,358.05,357.55,357.99,19300.0,357.57,358.05,357.55,357.99,19300.0
2012-08-16 15:30:00,357.88,358.62,357.8,358.52,42500.0,357.88,358.62,357.8,358.52,42500.0
2012-08-17 09:30:00,357.75,361.62,357.75,361.22,37800.0,357.75,361.62,357.75,361.22,37800.0
2012-08-17 10:00:00,361.04,361.29,359.92,359.93,28100.0,361.04,361.29,359.92,359.93,28100.0
2012-08-17 10:30:00,359.91,361.27,359.91,361.06,21800.0,359.91,361.27,359.91,361.06,21800.0
2012-08-17 11:00:00,360.8,361.27,360.61,361.1,18600.0,360.8,361.27,360.61,361.1,18600.0
2012-08-17 11:30:00,361.02,361.13,360.7,360.83,12800.0,361.02,361.13,360.7,360.83,12800.0
2012-08-17 12:00:00,360.86,361.62,360.86,361.34,20400.0,360.86,361.62,360.86,361.34,20400.0
2012-08-17 12:30:00,361.35,361.61,361.14,361.61,16500.0,361.35,361.61,361.14,361.61,16500.0
2012-08-17 13:00:00,361.5,362.32,361.29,361.77,30600.0,361.5,362.32,361.29,361.77,30600.0
2012-08-17 13:30:00,361.78,361.91,361.45,361.71,11200.0,361.78,361.91,361.45,361.71,11200.0
2012-08-17 14:00:00,361.52,362.69,361.52,362.6,25900.0,361.52,362.69,361.52,362.6,25900.0
2012-08-17 14:30:00,362.6,364.05,362.11,364.05,32100.0,362.6,364.05,362.11,364.05,32100.0
2012-08-17 15:00:00,364.02,364.38,363.51,364.05,55700.0,364.02,364.38,363.51,364.05,55700.0
2012-08-17 15:30:00,364.06,364.81,363.42,363.65,90200.0,364.06,364.81,363.42,363.65,90200.0
2012-08-20 09:30:00,361.87,365.57,361.87,364.63,29600.0,361.87,365.57,361.87,364.63,29600.0
2012-08-20 10:00:00,364.09,364.84,362.94,364.31,54600.0,364.09,364.84,362.94,364.31,54600.0
2012-08-20 10:30:00,364.01,365.23,363.6,363.86,39200.0,364.01,365.23,363.6,363.86,39200.0
2012-08-20 11:00:00,364.0,364.1,363.26,363.42,28200.0,364.0,364.1,363.26,363.42,28200.0
2012-08-20 11:30:00,363.33,364.0,362.94,363.59,19800.0,363.33,364.0,362.94,363.59,19800.0
2012-08-20 12:00:00,363.62,363.98,363.56,363.85,18100.0,363.62,363.98,363.56,363.85,18100.0
2012-08-20 12:30:00,363.93,364.16,363.59,363.93,17100.0,363.93,364.16,363.59,363.93,17100.0
2012-08-20 13:00:00,364.18,364.4,363.83,364.34,15900.0,364.18,364.4,363.83,364.34,15900.0
2012-08-20 13:30:00,364.2,364.35,363.71,363.97,24700.0,364.2,364.35,363.71,363.97,24700.0
2012-08-20 14:00:00,363.91,365.19,362.53,364.64,114100.0,363.91,365.19,362.53,364.64,114100.0
2012-08-20 14:30:00,364.51,365.64,364.51,365.09,30400.0,364.51,365.64,364.51,365.09,30400.0
2012-08-20 15:00:00,365.09,365.09,364.04,364.58,20900.0,365.09,365.09,364.04,364.58,20900.0
2012-08-20 15:30:00,364.41,364.77,364.02,364.57,48200.0,364.41,364.77,364.02,364.57,48200.0
2012-08-21 09:30:00,366.76,367.95,363.95,366.0,26800.0,366.76,367.95,363.95,366.0,26800.0
2012-08-21 10:00:00,365.7,367.03,365.7,366.99,31100.0,365.7,367.03,365.7,366.99,31100.0
2012-08-21 10:30:00,366.82,367.55,366.56,367.33,23700.0,366.82,367.55,366.56,367.33,23700.0
2012-08-21 11:00:00,367.18,367.18,366.0,366.21,24400.0,367.18,367.18,366.0,366.21,24400.0
2012-08-21 11:30:00,366.31,366.31,365.61,366.07,14800.0,366.31,366.31,365.61,366.07,14800.0
2012-08-21 12:00:00,365.89,366.28,365.52,365.95,21000.0,365.89,366.28,365.52,365.95,21000.0
2012-08-21 12:30:00,365.85,365.9,365.28,365.65,6500.0,365.85,365.9,365.28,365.65,6500.0
2012-08-21 13:00:00,365.55,366.0,365.21,365.47,15500.0,365.55,366.0,365.21,365.47,15500.0
2012-08-21 13:30:00,365.29,365.76,365.0,365.38,9200.0,365.29,365.76,365.0,365.38,9200.0
2012-08-21 14:00:00,365.26,365.83,364.94,365.78,15000.0,365.26,365.83,364.94,365.78,15000.0
2012-08-21 14:30:00,365.38,365.47,364.97,365.08,12300.0,365.38,365.47,364.97,365.08,12300.0
2012-08-21 15:00:00,365.05,365.16,363.66,364.37,23500.0,365.05,365.16,363.66,364.37,23500.0
2012-08-21 15:30:00,364.34,364.83,363.82,364.18,47500.0,364.34,364.83,363.82,364.18,47500.0
2012-08-22 09:30:00,364.18,366.22,362.5,364.49,14100.0,364.18,366.22,362.5,364.49,14100.0
2012-08-22 10:00:00,364.49,364.5,363.31,364.02,10900.0,364.49,364.5,363.31,364.02,10900.0
2012-08-22 10:30:00,364.0,365.0,363.69,364.31,8200.0,364.0,365.0,363.69,364.31,8200.0
2012-08-22 11:00:00,363.92,364.48,363.92,364.11,9100.0,363.92,364.48,363.92,364.11,9100.0
2012-08-22 11:30:00,364.19,364.98,363.94,364.85,12200.0,364.19,364.98,363.94,364.85,12200.0
2012-08-22 12:00:00,364.9,365.56,364.4,364.45,10700.0,364.9,365.56,364.4,364.45,10700.0
2012-08-22 12:30:00,364.46,364.75,364.17,364.51,12500.0,364.46,364.75,364.17,364.51,12500.0
2012-08-22 13:00:00,364.33,365.19,363.95,365.06,22300.0,364.33,365.19,363.95,365.06,22300.0
2012-08-22 13:30:00,365.21,365.21,364.36,364.76,13300.0,365.21,365.21,364.36,364.76,13300.0
2012-08-22 14:00:00,365.07,365.82,364.73,365.22,18000.0,365.07,365.82,364.73,365.22,18000.0
2012-08-22 14:30:00,365.34,366.18,365.28,365.77,16700.0,365.34,366.18,365.28,365.77,16700.0
2012-08-22 15:00:00,366.0,366.35,365.14,365.85,17300.0,366.0,366.35,365.14,365.85,17300.0
2012-08-22 15:30:00,365.85,365.95,365.04,365.3,24800.0,365.85,365.95,365.04,365.3,24800.0
2012-08-23 09:30:00,364.45,365.92,361.68,362.42,18100.0,364.45,365.92,361.68,362.42,18100.0
2012-08-23 10:00:00,362.76,363.72,362.08,363.38,6100.0,362.76,363.72,362.08,363.38,6100.0
2012-08-23 10:30:00,363.5,364.14,362.91,363.13,7400.0,363.5,364.14,362.91,363.13,7400.0
2012-08-23 11:00:00,363.08,364.05,362.76,363.87,17000.0,363.08,364.05,362.76,363.87,17000.0
2012-08-23 11:30:00,363.73,364.29,363.07,364.29,11900.0,363.73,364.29,363.07,364.29,11900.0
2012-08-23 12:00:00,364.37,364.44,363.37,364.02,11500.0,364.37,364.44,363.37,364.02,11500.0
2012-08-23 12:30:00,364.01,364.58,363.88,363.88,11200.0,364.01,364.58,363.88,363.88,11200.0
2012-08-23 13:00:00,363.9,363.9,362.38,362.38,9000.0,363.9,363.9,362.38,362.38,9000.0
2012-08-23 13:30:00,362.57,363.62,362.46,363.31,8200.0,362.57,363.62,362.46,363.31,8200.0
2012-08-23 14:00:00,363.66,363.93,363.38,363.72,8100.0,363.66,363.93,363.38,363.72,8100.0
2012-08-23 14:30:00,363.48,363.99,363.38,363.75,10100.0,363.48,363.99,363.38,363.75,10100.0
2012-08-23 15:00:00,363.82,364.13,363.23,363.92,17800.0,363.82,364.13,363.23,363.92,17800.0
2012-08-23 15:30:00,363.9,364.25,363.27,363.39,37900.0,363.9,364.25,363.27,363.39,37900.0
2012-08-24 09:30:00,362.65,365.4,362.15,362.15,11900.0,362.65,365.4,362.15,362.15,11900.0
2012-08-24 10:00:00,362.39,363.92,362.16,363.19,9800.0,362.39,363.92,362.16,363.19,9800.0
2012-08-24 10:30:00,363.6,364.89,363.26,363.74,8400.0,363.6,364.89,363.26,363.74,8400.0
2012-08-24 11:00:00,363.75,364.16,363.4,364.05,11600.0,363.75,364.16,363.4,364.05,11600.0
2012-08-24 11:30:00,364.13,364.46,363.62,364.42,11500.0,364.13,364.46,363.62,364.42,11500.0
2012-08-24 12:00:00,364.44,364.5,363.88,364.39,6700.0,364.44,364.5,363.88,364.39,6700.0
2012-08-24 12:30:00,364.51,364.98,364.19,364.19,9800.0,364.51,364.98,364.19,364.19,9800.0
2012-08-24 13:00:00,364.43,365.09,364.34,364.89,8700.0,364.43,365.09,364.34,364.89,8700.0
2012-08-24 13:30:00,365.17,365.75,364.86,365.02,11200.0,365.17,365.75,364.86,365.02,11200.0
2012-08-24 14:00:00,365.0,365.76,365.0,365.69,11400.0,365.0,365.76,365.0,365.69,11400.0
2012-08-24 14:30:00,365.23,365.52,364.77,365.48,9500.0,365.23,365.52,364.77,365.48,9500.0
2012-08-24 15:00:00,365.45,365.45,364.67,365.11,18000.0,365.45,365.45,364.67,365.11,18000.0
2012-08-24 15:30:00,365.21,365.8,364.78,365.04,25600.0,365.21,365.8,364.78,365.04,25600.0
2012-08-27 09:30:00,366.16,368.16,364.71,365.01,10500.0,366.16,368.16,364.71,365.01,10500.0
2012-08-27 10:00:00,365.96,365.98,363.33,364.02,13400.0,365.96,365.98,363.33,364.02,13400.0
2012-08-27 10:30:00,364.06,365.25,363.3,365.25,8800.0,364.06,365.25,363.3,365.25,8800.0
2012-08-27 11:00:00,365.2,366.87,365.15,366.87,8900.0,365.2,366.87,365.15,366.87,8900.0
2012-08-27 11:30:00,366.81,367.27,366.63,367.26,10700.0,366.81,367.27,366.63,367.26,10700.0
2012-08-27 12:00:00,367.16,367.51,366.47,367.06,9200.0,367.16,367.51,366.47,367.06,9200.0
2012-08-27 12:30:00,367.05,368.43,367.0,367.96,15900.0,367.05,368.43,367.0,367.96,15900.0
2012-08-27 13:00:00,368.24,369.93,368.2,369.57,36000.0,368.24,369.93,368.2,369.57,36000.0
2012-08-27 13:30:00,369.77,369.8,368.86,369.53,23600.0,369.77,369.8,368.86,369.53,23600.0
2012-08-27 14:00:00,369.3,370.2,369.0,369.1,14600.0,369.3,370.2,369.0,369.1,14600.0
2012-08-27 14:30:00,368.87,369.23,368.22,368.22,15500.0,368.87,369.23,368.22,368.22,15500.0
2012-08-27 15:00:00,368.19,368.23,367.1,367.58,18300.0,368.19,368.23,367.1,367.58,18300.0
2012-08-27 15:30:00,367.59,368.14,366.43,366.59,33700.0,367.59,368.14,366.43,366.59,33700.0
2012-08-28 09:30:00,365.43,368.47,364.9,365.6,23000.0,365.43,368.47,364.9,365.6,23000.0
2012-08-28 10:00:00,365.46,365.86,363.67,365.37,26800.0,365.46,365.86,363.67,365.37,26800.0
2012-08-28 10:30:00,365.78,367.02,365.4,365.73,11000.0,365.78,367.02,365.4,365.73,11000.0
2012-08-28 11:00:00,365.48,365.48,364.4,364.51,13600.0,365.48,365.48,364.4,364.51,13600.0
2012-08-28 11:30:00,364.69,365.21,364.22,364.98,13500.0,364.69,365.21,364.22,364.98,13500.0
2012-08-28 12:00:00,365.0,365.23,364.25,365.02,8500.0,365.0,365.23,364.25,365.02,8500.0
2012-08-28 12:30:00,365.01,365.22,364.33,364.92,5800.0,365.01,365.22,364.33,364.92,5800.0
2012-08-28 13:00:00,364.96,365.13,364.34,365.13,7300.0,364.96,365.13,364.34,365.13,7300.0
2012-08-28 13:30:00,365.03,365.62,364.47,365.38,12400.0,365.03,365.62,364.47,365.38,12400.0
2012-08-28 14:00:00,365.35,365.73,365.21,365.21,7900.0,365.35,365.73,365.21,365.21,7900.0
2012-08-28 14:30:00,365.24,365.72,365.03,365.49,10600.0,365.24,365.72,365.03,365.49,10600.0
2012-08-28 15:00:00,365.5,366.31,365.29,365.45,22200.0,365.5,366.31,365.29,365.45,22200.0
2012-08-28 15:30:00,365.53,365.77,364.75,364.85,40300.0,365.53,365.77,364.75,364.85,40300.0
2012-08-29 09:30:00,365.13,366.18,363.45,364.5,27700.0,365.13,366.18,363.45,364.5,27700.0
2012-08-29 10:00:00,364.41,364.96,364.05,364.4,16700.0,364.41,364.96,364.05,364.4,16700.0
2012-08-29 10:30:00,364.65,365.15,363.53,363.62,14900.0,364.65,365.15,363.53,363.62,14900.0
2012-08-29 11:00:00,363.67,363.94,363.07,363.07,29300.0,363.67,363.94,363.07,363.07,29300.0
2012-08-29 11:30:00,363.0,363.52,361.97,362.24,26600.0,363.0,363.52,361.97,362.24,26600.0
2012-08-29 12:00:00,362.01,362.44,361.63,362.05,19300.0,362.01,362.44,361.63,362.05,19300.0
2012-08-29 12:30:00,362.05,362.77,361.55,362.66,20000.0,362.05,362.77,361.55,362.66,20000.0
2012-08-29 13:00:00,362.81,364.01,362.12,363.76,49900.0,362.81,364.01,362.12,363.76,49900.0
2012-08-29 13:30:00,363.76,365.36,363.65,364.97,44300.0,363.76,365.36,363.65,364.97,44300.0
2012-08-29 14:00:00,364.86,365.36,364.14,364.14,40600.0,364.86,365.36,364.14,364.14,40600.0
2012-08-29 14:30:00,363.92,364.3,362.94,363.49,23200.0,363.92,364.3,362.94,363.49,23200.0
2012-08-29 15:00:00,363.57,363.69,362.31,362.31,21300.0,363.57,363.69,362.31,362.31,21300.0
2012-08-29 15:30:00,362.3,363.37,361.57,362.95,63300.0,362.3,363.37,361.57,362.95,63300.0
2012-08-30 09:30:00,362.25,364.21,360.66,361.72,23000.0,362.25,364.21,360.66,361.72,23000.0
2012-08-30 10:00:00,361.68,361.93,359.12,359.28,42100.0,361.68,361.93,359.12,359.28,42100.0
2012-08-30 10:30:00,359.27,359.69,358.15,358.53,43900.0,359.27,359.69,358.15,358.53,43900.0
2012-08-30 11:00:00,358.56,359.62,358.15,359.38,40200.0,358.56,359.62,358.15,359.38,40200.0
2012-08-30 11:30:00,359.13,360.28,358.7,359.25,26800.0,359.13,360.28,358.7,359.25,26800.0
2012-08-30 12:00:00,359.17,359.3,358.86,359.08,12600.0,359.17,359.3,358.86,359.08,12600.0
2012-08-30 12:30:00,359.08,360.0,359.08,359.76,14000.0,359.08,360.0,359.08,359.76,14000.0
2012-08-30 13:00:00,359.94,360.02,359.45,359.76,11600.0,359.94,360.02,359.45,359.76,11600.0
2012-08-30 13:30:00,359.87,360.24,359.54,360.07,15700.0,359.87,360.24,359.54,360.07,15700.0
2012-08-30 14:00:00,360.08,360.47,359.84,360.33,11300.0,360.08,360.47,359.84,360.33,11300.0
2012-08-30 14:30:00,360.24,360.4,359.82,360.33,21600.0,360.24,360.4,359.82,360.33,21600.0
2012-08-30 15:00:00,360.32,360.46,360.1,360.25,28200.0,360.32,360.46,360.1,360.25,28200.0
2012-08-30 15:30:00,360.22,360.46,359.81,359.93,40300.0,360.22,360.46,359.81,359.93,40300.0
2012-08-31 09:30:00,363.03,363.53,359.37,361.58,18100.0,363.03,363.53,359.37,361.58,18100.0
2012-08-31 10:00:00,361.39,362.15,359.85,361.28,36900.0,361.39,362.15,359.85,361.28,36900.0
2012-08-31 10:30:00,361.53,362.57,360.43,362.17,54900.0,361.53,362.57,360.43,362.17,54900.0
2012-08-31 11:00:00,362.16,363.14,361.58,362.83,26500.0,362.16,363.14,361.58,362.83,26500.0
2012-08-31 11:30:00,362.84,362.95,361.87,362.16,18700.0,362.84,362.95,361.87,362.16,18700.0
2012-08-31 12:00:00,362.3,362.49,361.19,361.76,6900.0,362.3,362.49,361.19,361.76,6900.0
2012-08-31 12:30:00,361.81,361.99,360.27,360.27,53800.0,361.81,361.99,360.27,360.27,53800.0
2012-08-31 13:00:00,360.52,360.94,360.15,360.7,17600.0,360.52,360.94,360.15,360.7,17600.0
2012-08-31 13:30:00,360.76,361.38,360.74,361.22,13200.0,360.76,361.38,360.74,361.22,13200.0
2012-08-31 14:00:00,361.18,362.64,360.83,362.35,24100.0,361.18,362.64,360.83,362.35,24100.0
2012-08-31 14:30:00,362.54,362.82,362.0,362.16,25000.0,362.54,362.82,362.0,362.16,25000.0
2012-08-31 15:00:00,362.16,362.48,361.68,362.43,27000.0,362.16,362.48,361.68,362.43,27000.0
2012-08-31 15:30:00,362.33,362.7,361.19,361.81,70200.0,362.33,362.7,361.19,361.81,70200.0
2012-09-04 09:30:00,357.73,361.5,357.51,360.94,50400.0,357.73,361.5,357.51,360.94,50400.0
2012-09-04 10:00:00,360.54,362.08,359.0,360.14,40500.0,360.54,362.08,359.0,360.14,40500.0
2012-09-04 10:30:00,359.8,359.81,357.93,357.93,22200.0,359.8,359.81,357.93,357.93,22200.0
2012-09-04 11:00:00,357.95,358.34,357.75,357.92,18700.0,357.95,358.34,357.75,357.92,18700.0
2012-09-04 11:30:00,358.02,358.02,357.02,357.53,17500.0,358.02,358.02,357.02,357.53,17500.0
2012-09-04 12:00:00,357.69,357.75,356.22,356.47,13700.0,357.69,357.75,356.22,356.47,13700.0
2012-09-04 12:30:00,356.49,356.96,356.29,356.57,11800.0,356.49,356.96,356.29,356.57,11800.0
2012-09-04 13:00:00,356.57,356.81,356.42,356.61,7400.0,356.57,356.81,356.42,356.61,7400.0
2012-09-04 13:30:00,356.68,356.99,356.51,356.81,14300.0,356.68,356.99,356.51,356.81,14300.0
2012-09-04 14:00:00,356.81,358.38,356.81,358.31,13400.0,356.81,358.38,356.81,358.31,13400.0
2012-09-04 14:30:00,358.36,359.49,358.31,358.72,17600.0,358.36,359.49,358.31,358.72,17600.0
2012-09-04 15:00:00,358.54,359.44,358.32,359.32,24700.0,358.54,359.44,358.32,359.32,24700.0
2012-09-04 15:30:00,359.27,359.46,357.65,358.28,61200.0,359.27,359.46,357.65,358.28,61200.0
2012-09-05 09:30:00,359.13,363.45,358.68,360.68,73300.0,359.13,363.45,358.68,360.68,73300.0
2012-09-05 10:00:00,360.15,362.63,359.97,361.85,39800.0,360.15,362.63,359.97,361.85,39800.0
2012-09-05 10:30:00,361.39,362.3,361.16,361.44,26700.0,361.39,362.3,361.16,361.44,26700.0
2012-09-05 11:00:00,361.35,362.29,360.74,362.19,19900.0,361.35,362.29,360.74,362.19,19900.0
2012-09-05 11:30:00,362.22,363.11,362.18,363.1,21300.0,362.22,363.11,362.18,363.1,21300.0
2012-09-05 12:00:00,363.1,363.38,362.63,363.15,17400.0,363.1,363.38,362.63,363.15,17400.0
2012-09-05 12:30:00,363.18,363.35,362.89,363.07,12400.0,363.18,363.35,362.89,363.07,12400.0
2012-09-05 13:00:00,362.94,363.11,361.96,362.95,16800.0,362.94,363.11,361.96,362.95,16800.0
2012-09-05 13:30:00,363.08,363.08,361.07,361.65,16900.0,363.08,363.08,361.07,361.65,16900.0
2012-09-05 14:00:00,361.87,362.1,361.32,361.49,13500.0,361.87,362.1,361.32,361.49,13500.0
2012-09-05 14:30:00,361.58,362.14,361.54,361.96,13500.0,361.58,362.14,361.54,361.96,13500.0
2012-09-05 15:00:00,361.84,361.88,360.88,361.22,20500.0,361.84,361.88,360.88,361.22,20500.0
2012-09-05 15:30:00,361.31,363.23,361.3,363.02,96100.0,361.31,363.23,361.3,363.02,96100.0
2012-09-06 09:30:00,364.96,367.59,363.32,366.75,42300.0,364.96,367.59,363.32,366.75,42300.0
2012-09-06 10:00:00,366.7,367.23,365.62,366.78,22300.0,366.7,367.23,365.62,366.78,22300.0
2012-09-06 10:30:00,366.71,370.41,366.56,369.54,54200.0,366.71,370.41,366.56,369.54,54200.0
2012-09-06 11:00:00,369.2,369.55,366.55,367.4,46100.0,369.2,369.55,366.55,367.4,46100.0
2012-09-06 11:30:00,367.62,369.98,367.51,369.74,15000.0,367.62,369.98,367.51,369.74,15000.0
2012-09-06 12:00:00,369.6,369.9,369.18,369.34,13800.0,369.6,369.9,369.18,369.34,13800.0
2012-09-06 12:30:00,369.27,369.68,369.16,369.56,17000.0,369.27,369.68,369.16,369.56,17000.0
2012-09-06 13:00:00,369.6,369.62,369.15,369.33,9100.0,369.6,369.62,369.15,369.33,9100.0
2012-09-06 13:30:00,369.11,369.3,367.88,367.88,20600.0,369.11,369.3,367.88,367.88,20600.0
2012-09-06 14:00:00,367.91,368.26,367.22,368.21,14700.0,367.91,368.26,367.22,368.21,14700.0
2012-09-06 14:30:00,368.3,368.41,367.69,367.77,21000.0,368.3,368.41,367.69,367.77,21000.0
2012-09-06 15:00:00,367.75,368.2,367.17,367.84,27600.0,367.75,368.2,367.17,367.84,27600.0
2012-09-06 15:30:00,367.53,368.9,367.24,368.63,71800.0,367.53,368.9,367.24,368.63,71800.0
2012-09-07 09:30:00,367.84,369.46,366.73,366.99,22700.0,367.84,369.46,366.73,366.99,22700.0
2012-09-07 10:00:00,366.75,367.89,365.89,367.59,26300.0,366.75,367.89,365.89,367.59,26300.0
2012-09-07 10:30:00,367.43,369.16,367.43,367.69,19300.0,367.43,369.16,367.43,367.69,19300.0
2012-09-07 11:00:00,367.91,368.27,367.32,367.98,11700.0,367.91,368.27,367.32,367.98,11700.0
2012-09-07 11:30:00,368.05,368.63,367.37,368.14,17100.0,368.05,368.63,367.37,368.14,17100.0
2012-09-07 12:00:00,367.98,368.45,367.83,368.11,12000.0,367.98,368.45,367.83,368.11,12000.0
2012-09-07 12:30:00,367.99,368.44,367.83,367.88,14000.0,367.99,368.44,367.83,367.88,14000.0
2012-09-07 13:00:00,367.99,368.45,367.84,368.45,11900.0,367.99,368.45,367.84,368.45,11900.0
2012-09-07 13:30:00,368.46,368.7,368.01,368.02,6000.0,368.46,368.7,368.01,368.02,6000.0
2012-09-07 14:00:00,368.14,369.02,367.91,368.83,16700.0,368.14,369.02,367.91,368.83,16700.0
2012-09-07 14:30:00,368.97,368.98,368.26,368.92,14500.0,368.97,368.98,368.26,368.92,14500.0
2012-09-07 15:00:00,368.96,369.31,368.69,369.23,19200.0,368.96,369.31,368.69,369.23,19200.0
2012-09-07 15:30:00,369.28,369.77,368.62,369.72,46600.0,369.28,369.77,368.62,369.72,46600.0
2012-09-10 09:30:00,368.14,371.0,362.94,369.05,92500.0,368.14,371.0,362.94,369.05,92500.0
2012-09-10 10:00:00,369.05,370.77,368.63,370.31,63100.0,369.05,370.77,368.63,370.31,63100.0
2012-09-10 10:30:00,370.43,370.43,369.07,369.42,26400.0,370.43,370.43,369.07,369.42,26400.0
2012-09-10 11:00:00,369.55,369.55,368.74,369.25,25500.0,369.55,369.55,368.74,369.25,25500.0
2012-09-10 11:30:00,369.32,370.22,369.11,369.97,19900.0,369.32,370.22,369.11,369.97,19900.0
2012-09-10 12:00:00,369.96,370.11,368.29,368.58,13300.0,369.96,370.11,368.29,368.58,13300.0
2012-09-10 12:30:00,368.43,368.84,368.0,368.19,18500.0,368.43,368.84,368.0,368.19,18500.0
2012-09-10 13:00:00,368.03,368.16,366.98,367.57,27500.0,368.03,368.16,366.98,367.57,27500.0
2012-09-10 13:30:00,367.71,368.06,367.23,367.68,29900.0,367.71,368.06,367.23,367.68,29900.0
2012-09-10 14:00:00,367.76,367.98,367.1,367.55,27000.0,367.76,367.98,367.1,367.55,27000.0
2012-09-10 14:30:00,367.47,368.03,367.18,367.54,38900.0,367.47,368.03,367.18,367.54,38900.0
2012-09-10 15:00:00,367.51,367.68,367.1,367.4,33900.0,367.51,367.68,367.1,367.4,33900.0
2012-09-10 15:30:00,367.38,367.51,366.27,366.6,48700.0,367.38,367.51,366.27,366.6,48700.0
2012-09-11 09:30:00,364.0,367.54,364.0,366.63,58700.0,364.0,367.54,364.0,366.63,58700.0
2012-09-11 10:00:00,366.35,367.91,365.69,367.52,35100.0,366.35,367.91,365.69,367.52,35100.0
2012-09-11 10:30:00,367.67,368.97,367.0,368.77,30800.0,367.67,368.97,367.0,368.77,30800.0
2012-09-11 11:00:00,368.93,371.24,368.6,370.68,44800.0,368.93,371.24,368.6,370.68,44800.0
2012-09-11 11:30:00,370.68,371.41,370.08,370.68,38100.0,370.68,371.41,370.08,370.68,38100.0
2012-09-11 12:00:00,370.83,370.92,369.63,369.73,3500.0,370.83,370.92,369.63,369.73,3500.0
2012-09-11 12:30:00,369.78,370.56,369.46,369.75,34900.0,369.78,370.56,369.46,369.75,34900.0
2012-09-11 13:00:00,369.58,370.35,369.37,369.45,8000.0,369.58,370.35,369.37,369.45,8000.0
2012-09-11 13:30:00,369.4,369.56,368.75,369.07,6100.0,369.4,369.56,368.75,369.07,6100.0
2012-09-11 14:00:00,369.09,369.5,368.57,369.33,14300.0,369.09,369.5,368.57,369.33,14300.0
2012-09-11 14:30:00,369.3,369.57,369.01,369.32,28300.0,369.3,369.57,369.01,369.32,28300.0
2012-09-11 15:00:00,369.05,369.47,368.81,369.08,38800.0,369.05,369.47,368.81,369.08,38800.0
2012-09-11 15:30:00,369.01,369.91,368.77,369.76,66700.0,369.01,369.91,368.77,369.76,66700.0
2012-09-12 09:30:00,370.99,373.51,367.94,370.39,59000.0,370.99,373.51,367.94,370.39,59000.0
2012-09-12 10:00:00,370.19,370.7,369.42,370.56,18000.0,370.19,370.7,369.42,370.56,18000.0
2012-09-12 10:30:00,370.38,371.48,370.06,370.41,23100.0,370.38,371.48,370.06,370.41,23100.0
2012-09-12 11:00:00,370.42,370.85,369.19,370.85,37900.0,370.42,370.85,369.19,370.85,37900.0
2012-09-12 11:30:00,370.91,372.02,370.74,371.85,21700.0,370.91,372.02,370.74,371.85,21700.0
2012-09-12 12:00:00,371.65,372.63,371.53,372.58,24300.0,371.65,372.63,371.53,372.58,24300.0
2012-09-12 12:30:00,372.42,372.77,372.21,372.73,10800.0,372.42,372.77,372.21,372.73,10800.0
2012-09-12 13:00:00,372.73,373.27,372.53,372.75,14100.0,372.73,373.27,372.53,372.75,14100.0
2012-09-12 13:30:00,372.84,373.5,372.66,373.35,19000.0,372.84,373.5,372.66,373.35,19000.0
2012-09-12 14:00:00,373.35,373.71,372.32,372.85,13600.0,373.35,373.71,372.32,372.85,13600.0
2012-09-12 14:30:00,372.85,372.85,371.9,372.33,13900.0,372.85,372.85,371.9,372.33,13900.0
2012-09-12 15:00:00,372.26,372.77,371.79,372.74,19200.0,372.26,372.77,371.79,372.74,19200.0
2012-09-12 15:30:00,372.73,373.56,372.28,373.0,62800.0,372.73,373.56,372.28,373.0,62800.0
2012-09-13 09:30:00,371.77,373.67,368.03,369.89,23200.0,371.77,373.67,368.03,369.89,23200.0
2012-09-13 10:00:00,370.22,371.92,369.99,370.91,27700.0,370.22,371.92,369.99,370.91,27700.0
2012-09-13 10:30:00,370.75,370.9,369.13,369.17,16800.0,370.75,370.9,369.13,369.17,16800.0
2012-09-13 11:00:00,369.26,369.28,367.7,368.06,40500.0,369.26,369.28,367.7,368.06,40500.0
2012-09-13 11:30:00,368.05,369.16,367.5,368.97,30600.0,368.05,369.16,367.5,368.97,30600.0
2012-09-13 12:00:00,368.79,368.97,367.5,368.29,26000.0,368.79,368.97,367.5,368.29,26000.0
2012-09-13 12:30:00,368.21,372.05,368.0,369.93,75600.0,368.21,372.05,368.0,369.93,75600.0
2012-09-13 13:00:00,369.93,370.22,369.36,369.96,13800.0,369.93,370.22,369.36,369.96,13800.0
2012-09-13 13:30:00,369.94,370.84,369.94,370.23,13800.0,369.94,370.84,369.94,370.23,13800.0
2012-09-13 14:00:00,370.45,370.45,369.75,370.05,43500.0,370.45,370.45,369.75,370.05,43500.0
2012-09-13 14:30:00,370.05,370.78,369.3,370.49,36700.0,370.05,370.78,369.3,370.49,36700.0
2012-09-13 15:00:00,370.27,370.5,369.25,369.44,51500.0,370.27,370.5,369.25,369.44,51500.0
2012-09-13 15:30:00,369.44,370.13,369.41,369.75,54200.0,369.44,370.13,369.41,369.75,54200.0
2012-09-14 09:30:00,368.95,370.0,366.88,367.34,51300.0,368.95,370.0,366.88,367.34,51300.0
2012-09-14 10:00:00,367.49,367.62,366.67,366.8,68100.0,367.49,367.62,366.67,366.8,68100.0
2012-09-14 10:30:00,366.86,366.94,364.23,364.5,94500.0,366.86,366.94,364.23,364.5,94500.0
2012-09-14 11:00:00,364.66,364.92,362.59,362.67,81100.0,364.66,364.92,362.59,362.67,81100.0
2012-09-14 11:30:00,362.68,362.84,359.37,360.53,87100.0,362.68,362.84,359.37,360.53,87100.0
2012-09-14 12:00:00,360.4,362.03,360.11,361.62,35500.0,360.4,362.03,360.11,361.62,35500.0
2012-09-14 12:30:00,361.66,362.26,360.94,361.1,22300.0,361.66,362.26,360.94,361.1,22300.0
2012-09-14 13:00:00,360.87,361.3,358.89,359.09,90900.0,360.87,361.3,358.89,359.09,90900.0
2012-09-14 13:30:00,359.08,359.81,356.01,356.19,116100.0,359.08,359.81,356.01,356.19,116100.0
2012-09-14 14:00:00,356.08,357.0,355.64,356.31,83100.0,356.08,357.0,355.64,356.31,83100.0
2012-09-14 14:30:00,356.4,356.42,354.94,355.52,126600.0,356.4,356.42,354.94,355.52,126600.0
2012-09-14 15:00:00,355.51,355.89,354.03,354.21,176000.0,355.51,355.89,354.03,354.21,176000.0
2012-09-14 15:30:00,354.29,355.03,351.27,352.69,292500.0,354.29,355.03,351.27,352.69,292500.0
2012-09-17 09:30:00,352.25,356.68,351.57,354.71,79200.0,352.25,356.68,351.57,354.71,79200.0
2012-09-17 10:00:00,354.95,357.0,354.65,356.67,54800.0,354.95,357.0,354.65,356.67,54800.0
2012-09-17 10:30:00,356.69,356.69,354.74,355.0,48300.0,356.69,356.69,354.74,355.0,48300.0
2012-09-17 11:00:00,355.15,357.14,355.09,356.33,45800.0,355.15,357.14,355.09,356.33,45800.0
2012-09-17 11:30:00,356.35,359.54,356.21,357.09,82900.0,356.35,359.54,356.21,357.09,82900.0
2012-09-17 12:00:00,357.06,357.97,356.78,357.0,15900.0,357.06,357.97,356.78,357.0,15900.0
2012-09-17 12:30:00,357.0,357.61,356.74,356.92,15000.0,357.0,357.61,356.74,356.92,15000.0
2012-09-17 13:00:00,356.85,357.66,356.85,357.39,19400.0,356.85,357.66,356.85,357.39,19400.0
2012-09-17 13:30:00,357.36,357.94,356.75,357.16,33800.0,357.36,357.94,356.75,357.16,33800.0
2012-09-17 14:00:00,357.07,358.1,356.5,357.08,45300.0,357.07,358.1,356.5,357.08,45300.0
2012-09-17 14:30:00,357.24,357.76,356.91,357.25,59600.0,357.24,357.76,356.91,357.25,59600.0
2012-09-17 15:00:00,357.23,357.36,356.9,357.05,84000.0,357.23,357.36,356.9,357.05,84000.0
2012-09-17 15:30:00,357.15,357.57,356.68,357.57,87500.0,357.15,357.57,356.68,357.57,87500.0
2012-09-18 09:30:00,355.61,357.77,353.38,357.32,61700.0,355.61,357.77,353.38,357.32,61700.0
2012-09-18 10:00:00,357.29,357.61,356.59,357.11,33400.0,357.29,357.61,356.59,357.11,33400.0
2012-09-18 10:30:00,357.1,357.35,355.5,356.29,35000.0,357.1,357.35,355.5,356.29,35000.0
2012-09-18 11:00:00,356.33,357.03,355.52,356.62,63000.0,356.33,357.03,355.52,356.62,63000.0
2012-09-18 11:30:00,356.31,357.24,355.97,356.36,41700.0,356.31,357.24,355.97,356.36,41700.0
2012-09-18 12:00:00,356.47,357.34,356.16,356.53,35900.0,356.47,357.34,356.16,356.53,35900.0
2012-09-18 12:30:00,356.7,357.8,355.97,356.93,52900.0,356.7,357.8,355.97,356.93,52900.0
2012-09-18 13:00:00,356.84,356.93,355.9,356.86,54100.0,356.84,356.93,355.9,356.86,54100.0
2012-09-18 13:30:00,356.82,357.06,356.07,356.5,49000.0,356.82,357.06,356.07,356.5,49000.0
2012-09-18 14:00:00,356.4,357.72,356.14,357.72,41500.0,356.4,357.72,356.14,357.72,41500.0
2012-09-18 14:30:00,357.7,357.78,356.92,357.13,35200.0,357.7,357.78,356.92,357.13,35200.0
2012-09-18 15:00:00,357.12,358.05,356.66,357.94,56200.0,357.12,358.05,356.66,357.94,56200.0
2012-09-18 15:30:00,357.86,358.75,357.17,358.01,123200.0,357.86,358.75,357.17,358.01,123200.0
2012-09-19 09:30:00,355.0,363.16,353.0,363.16,467600.0,355.0,363.16,353.0,363.16,467600.0
2012-09-19 10:00:00,362.51,364.53,359.0,363.6,213500.0,362.51,364.53,359.0,363.6,213500.0
2012-09-19 10:30:00,363.68,365.87,361.69,365.05,165700.0,363.68,365.87,361.69,365.05,165700.0
2012-09-19 11:00:00,365.18,367.88,364.63,367.85,102600.0,365.18,367.88,364.63,367.85,102600.0
2012-09-19 11:30:00,367.75,371.42,367.26,370.81,119400.0,367.75,371.42,367.26,370.81,119400.0
2012-09-19 12:00:00,370.51,374.61,370.51,374.18,119400.0,370.51,374.61,370.51,374.18,119400.0
2012-09-19 12:30:00,374.05,375.43,372.85,374.05,115500.0,374.05,375.43,372.85,374.05,115500.0
2012-09-19 13:00:00,374.05,374.07,369.34,369.86,143100.0,374.05,374.07,369.34,369.86,143100.0
2012-09-19 13:30:00,369.86,370.25,368.67,369.52,92800.0,369.86,370.25,368.67,369.52,92800.0
2012-09-19 14:00:00,369.52,369.57,368.5,368.97,56400.0,369.52,369.57,368.5,368.97,56400.0
2012-09-19 14:30:00,368.91,369.34,368.0,368.6,72700.0,368.91,369.34,368.0,368.6,72700.0
2012-09-19 15:00:00,368.71,370.0,368.39,369.39,116100.0,368.71,370.0,368.39,369.39,116100.0
2012-09-19 15:30:00,369.35,371.18,368.93,369.95,237000.0,369.35,371.18,368.93,369.95,237000.0
2012-09-20 09:30:00,376.67,376.67,364.67,368.63,183000.0,376.67,376.67,364.67,368.63,183000.0
2012-09-20 10:00:00,368.36,373.01,368.16,372.19,117800.0,368.36,373.01,368.16,372.19,117800.0
2012-09-20 10:30:00,372.04,372.12,370.23,371.86,85900.0,372.04,372.12,370.23,371.86,85900.0
2012-09-20 11:00:00,371.97,372.54,369.74,369.81,80100.0,371.97,372.54,369.74,369.81,80100.0
2012-09-20 11:30:00,370.0,370.76,369.41,370.13,139000.0,370.0,370.76,369.41,370.13,139000.0
2012-09-20 12:00:00,370.22,370.48,368.09,368.5,58800.0,370.22,370.48,368.09,368.5,58800.0
2012-09-20 12:30:00,368.36,368.74,367.19,368.43,74700.0,368.36,368.74,367.19,368.43,74700.0
2012-09-20 13:00:00,368.39,369.28,368.13,369.01,46800.0,368.39,369.28,368.13,369.01,46800.0
2012-09-20 13:30:00,369.07,369.48,368.84,369.0,78200.0,369.07,369.48,368.84,369.0,78200.0
2012-09-20 14:00:00,369.0,369.45,368.47,369.27,99100.0,369.0,369.45,368.47,369.27,99100.0
2012-09-20 14:30:00,369.17,371.54,369.17,371.32,86300.0,369.17,371.54,369.17,371.32,86300.0
2012-09-20 15:00:00,371.31,371.56,370.68,371.18,66400.0,371.31,371.56,370.68,371.18,66400.0
2012-09-20 15:30:00,371.14,371.72,370.1,371.47,187600.0,371.14,371.72,370.1,371.47,187600.0
2012-09-21 09:30:00,370.85,374.99,370.85,372.23,149000.0,370.85,374.99,370.85,372.23,149000.0
2012-09-21 10:00:00,372.0,372.57,371.13,372.57,54900.0,372.0,372.57,371.13,372.57,54900.0
2012-09-21 10:30:00,372.45,373.06,371.94,372.59,50600.0,372.45,373.06,371.94,372.59,50600.0
2012-09-21 11:00:00,372.53,372.86,372.28,372.4,63300.0,372.53,372.86,372.28,372.4,63300.0
2012-09-21 11:30:00,372.53,373.1,372.17,372.9,98500.0,372.53,373.1,372.17,372.9,98500.0
2012-09-21 12:00:00,372.9,373.59,372.66,373.29,63700.0,372.9,373.59,372.66,373.29,63700.0
2012-09-21 12:30:00,373.29,373.96,373.19,373.64,53700.0,373.29,373.96,373.19,373.64,53700.0
2012-09-21 13:00:00,373.69,373.84,372.78,373.0,41400.0,373.69,373.84,372.78,373.0,41400.0
2012-09-21 13:30:00,373.0,373.5,372.75,373.11,40100.0,373.0,373.5,372.75,373.11,40100.0
2012-09-21 14:00:00,373.11,373.11,372.26,372.56,55100.0,373.11,373.11,372.26,372.56,55100.0
2012-09-21 14:30:00,372.56,373.85,372.4,373.0,61700.0,372.56,373.85,372.4,373.0,61700.0
2012-09-21 15:00:00,372.84,373.96,372.84,373.05,120000.0,372.84,373.96,372.84,373.05,120000.0
2012-09-21 15:30:00,373.07,373.42,371.51,371.85,367300.0,373.07,373.42,371.51,371.85,367300.0
2012-09-24 09:30:00,369.38,370.7,368.01,369.06,122500.0,369.38,370.7,368.01,369.06,122500.0
2012-09-24 10:00:00,368.98,370.05,368.84,368.93,64400.0,368.98,370.05,368.84,368.93,64400.0
2012-09-24 10:30:00,368.93,370.18,368.0,369.62,86500.0,368.93,370.18,368.0,369.62,86500.0
2012-09-24 11:00:00,369.4,371.53,369.0,369.58,97300.0,369.4,371.53,369.0,369.58,97300.0
2012-09-24 11:30:00,369.58,371.62,368.61,371.47,82300.0,369.58,371.62,368.61,371.47,82300.0
2012-09-24 12:00:00,371.38,371.78,370.54,370.8,84000.0,371.38,371.78,370.54,370.8,84000.0
2012-09-24 12:30:00,370.8,370.97,370.0,370.64,50500.0,370.8,370.97,370.0,370.64,50500.0
2012-09-24 13:00:00,370.82,371.38,370.44,370.61,35400.0,370.82,371.38,370.44,370.61,35400.0
2012-09-24 13:30:00,370.59,371.0,369.98,370.64,21400.0,370.59,371.0,369.98,370.64,21400.0
2012-09-24 14:00:00,370.74,371.2,370.6,370.86,17200.0,370.74,371.2,370.6,370.86,17200.0
2012-09-24 14:30:00,370.88,371.13,370.36,370.44,23100.0,370.88,371.13,370.36,370.44,23100.0
2012-09-24 15:00:00,370.47,370.77,369.71,370.21,34800.0,370.47,370.77,369.71,370.21,34800.0
2012-09-24 15:30:00,370.19,370.23,368.77,369.29,69400.0,370.19,370.23,368.77,369.29,69400.0
2012-09-25 09:30:00,369.31,370.69,367.33,369.1,72500.0,369.31,370.69,367.33,369.1,72500.0
2012-09-25 10:00:00,369.15,371.72,368.79,370.44,82200.0,369.15,371.72,368.79,370.44,82200.0
2012-09-25 10:30:00,370.51,371.82,370.32,371.81,53900.0,370.51,371.82,370.32,371.81,53900.0
2012-09-25 11:00:00,371.82,371.91,370.36,370.59,63100.0,371.82,371.91,370.36,370.59,63100.0
2012-09-25 11:30:00,370.58,370.69,370.0,370.07,18200.0,370.58,370.69,370.0,370.07,18200.0
2012-09-25 12:00:00,370.0,370.44,369.55,369.93,31400.0,370.0,370.44,369.55,369.93,31400.0
2012-09-25 12:30:00,370.0,370.47,369.86,370.15,46100.0,370.0,370.47,369.86,370.15,46100.0
2012-09-25 13:00:00,370.3,370.5,370.07,370.27,24300.0,370.3,370.5,370.07,370.27,24300.0
2012-09-25 13:30:00,370.31,370.75,369.75,370.15,25700.0,370.31,370.75,369.75,370.15,25700.0
2012-09-25 14:00:00,370.07,370.25,369.16,369.36,27200.0,370.07,370.25,369.16,369.36,27200.0
2012-09-25 14:30:00,369.56,370.29,369.4,369.97,28900.0,369.56,370.29,369.4,369.97,28900.0
2012-09-25 15:00:00,369.75,369.81,368.92,369.24,37800.0,369.75,369.81,368.92,369.24,37800.0
2012-09-25 15:30:00,369.26,369.64,368.09,368.65,68600.0,369.26,369.64,368.09,368.65,68600.0
2012-09-26 09:30:00,367.54,369.98,366.8,369.97,92700.0,367.54,369.98,366.8,369.97,92700.0
2012-09-26 10:00:00,369.97,374.59,369.81,373.76,161600.0,369.97,374.59,369.81,373.76,161600.0
2012-09-26 10:30:00,373.41,375.87,372.01,374.01,188800.0,373.41,375.87,372.01,374.01,188800.0
2012-09-26 11:00:00,374.34,374.96,374.02,374.28,57100.0,374.34,374.96,374.02,374.28,57100.0
2012-09-26 11:30:00,374.11,374.99,373.71,374.52,37300.0,374.11,374.99,373.71,374.52,37300.0
2012-09-26 12:00:00,374.56,374.68,373.85,373.96,22300.0,374.56,374.68,373.85,373.96,22300.0
2012-09-26 12:30:00,373.94,374.77,373.69,374.34,26400.0,373.94,374.77,373.69,374.34,26400.0
2012-09-26 13:00:00,374.4,374.43,373.84,373.9,23300.0,374.4,374.43,373.84,373.9,23300.0
2012-09-26 13:30:00,373.91,374.41,373.33,373.5,28000.0,373.91,374.41,373.33,373.5,28000.0
2012-09-26 14:00:00,373.49,374.06,373.31,373.73,39900.0,373.49,374.06,373.31,373.73,39900.0
2012-09-26 14:30:00,373.64,373.79,373.0,373.24,33100.0,373.64,373.79,373.0,373.24,33100.0
2012-09-26 15:00:00,373.25,373.35,372.43,372.52,55400.0,373.25,373.35,372.43,372.52,55400.0
2012-09-26 15:30:00,372.57,373.4,372.44,372.95,93600.0,372.57,373.4,372.44,372.95,93600.0
2012-09-27 09:30:00,374.9,378.52,372.15,372.57,79800.0,374.9,378.52,372.15,372.57,79800.0
2012-09-27 10:00:00,373.19,373.34,371.16,372.65,68000.0,373.19,373.34,371.16,372.65,68000.0
2012-09-27 10:30:00,372.78,372.78,371.22,371.58,56700.0,372.78,372.78,371.22,371.58,56700.0
2012-09-27 11:00:00,371.78,371.82,371.01,371.41,32800.0,371.78,371.82,371.01,371.41,32800.0
2012-09-27 11:30:00,371.47,372.03,371.19,371.45,11200.0,371.47,372.03,371.19,371.45,11200.0
2012-09-27 12:00:00,371.55,372.27,371.41,371.59,29200.0,371.55,372.27,371.41,371.59,29200.0
2012-09-27 12:30:00,371.58,371.68,370.77,370.77,30100.0,371.58,371.68,370.77,370.77,30100.0
2012-09-27 13:00:00,370.9,371.33,370.11,370.3,35000.0,370.9,371.33,370.11,370.3,35000.0
2012-09-27 13:30:00,370.08,372.46,370.08,371.14,48600.0,370.08,372.46,370.08,371.14,48600.0
2012-09-27 14:00:00,371.17,371.9,370.67,371.88,36200.0,371.17,371.9,370.67,371.88,36200.0
2012-09-27 14:30:00,371.84,372.0,371.3,371.44,20600.0,371.84,372.0,371.3,371.44,20600.0
2012-09-27 15:00:00,371.41,371.75,371.08,371.44,26100.0,371.41,371.75,371.08,371.44,26100.0
2012-09-27 15:30:00,371.28,371.72,371.15,371.47,73500.0,371.28,371.72,371.15,371.47,73500.0
2012-09-28 09:30:00,370.28,371.39,369.58,369.98,40600.0,370.28,371.39,369.58,369.98,40600.0
2012-09-28 10:00:00,369.88,370.51,369.44,369.57,30600.0,369.88,370.51,369.44,369.57,30600.0
2012-09-28 10:30:00,369.35,370.43,369.23,369.97,29200.0,369.35,370.43,369.23,369.97,29200.0
2012-09-28 11:00:00,370.06,370.06,368.55,369.0,28000.0,370.06,370.06,368.55,369.0,28000.0
2012-09-28 11:30:00,368.91,369.75,368.88,369.49,17100.0,368.91,369.75,368.88,369.49,17100.0
2012-09-28 12:00:00,369.67,370.4,369.34,369.69,17800.0,369.67,370.4,369.34,369.69,17800.0
2012-09-28 12:30:00,369.77,370.26,369.69,369.99,19500.0,369.77,370.26,369.69,369.99,19500.0
2012-09-28 13:00:00,369.76,370.61,369.57,370.49,45600.0,369.76,370.61,369.57,370.49,45600.0
2012-09-28 13:30:00,370.32,370.61,369.67,369.76,20600.0,370.32,370.61,369.67,369.76,20600.0
2012-09-28 14:00:00,369.63,369.97,368.92,369.29,10900.0,369.63,369.97,368.92,369.29,10900.0
2012-09-28 14:30:00,369.19,370.18,369.11,369.98,28500.0,369.19,370.18,369.11,369.98,28500.0
2012-09-28 15:00:00,369.97,370.1,369.66,369.87,22300.0,369.97,370.1,369.66,369.87,22300.0
2012-09-28 15:30:00,369.89,370.31,369.53,369.62,75500.0,369.89,370.31,369.53,369.62,75500.0
2012-10-01 09:30:00,362.34,372.98,362.34,370.6,31600.0,362.34,372.98,362.34,370.6,31600.0
2012-10-01 10:00:00,370.86,371.85,370.58,371.35,19800.0,370.86,371.85,370.58,371.35,19800.0
2012-10-01 10:30:00,371.16,371.75,370.44,370.74,29100.0,371.16,371.75,370.44,370.74,29100.0
2012-10-01 11:00:00,370.9,372.06,370.89,372.0,32300.0,370.9,372.06,370.89,372.0,32300.0
2012-10-01 11:30:00,371.68,372.31,371.11,371.16,42800.0,371.68,372.31,371.11,371.16,42800.0
2012-10-01 12:00:00,371.04,371.24,370.65,370.83,15600.0,371.04,371.24,370.65,370.83,15600.0
2012-10-01 12:30:00,370.82,370.99,370.1,370.37,26700.0,370.82,370.99,370.1,370.37,26700.0
2012-10-01 13:00:00,370.1,370.26,369.32,370.12,25300.0,370.1,370.26,369.32,370.12,25300.0
2012-10-01 13:30:00,370.08,370.53,369.24,370.19,26400.0,370.08,370.53,369.24,370.19,26400.0
2012-10-01 14:00:00,370.38,370.93,369.97,370.82,29400.0,370.38,370.93,369.97,370.82,29400.0
2012-10-01 14:30:00,371.0,371.0,369.98,370.27,17600.0,371.0,371.0,369.98,370.27,17600.0
2012-10-01 15:00:00,370.16,370.39,368.96,369.3,28100.0,370.16,370.39,368.96,369.3,28100.0
2012-10-01 15:30:00,369.44,369.97,368.68,369.44,58300.0,369.44,369.97,368.68,369.44,58300.0
2012-10-02 09:30:00,371.4,371.4,368.73,369.46,25200.0,371.4,371.4,368.73,369.46,25200.0
2012-10-02 10:00:00,369.45,370.35,369.09,369.78,31200.0,369.45,370.35,369.09,369.78,31200.0
2012-10-02 10:30:00,369.84,370.93,369.62,370.8,22600.0,369.84,370.93,369.62,370.8,22600.0
2012-10-02 11:00:00,370.69,370.88,369.81,369.89,15500.0,370.69,370.88,369.81,369.89,15500.0
2012-10-02 11:30:00,369.74,370.62,369.19,369.94,20600.0,369.74,370.62,369.19,369.94,20600.0
2012-10-02 12:00:00,369.85,370.59,369.67,370.03,15600.0,369.85,370.59,369.67,370.03,15600.0
2012-10-02 12:30:00,370.04,370.57,369.9,370.0,16900.0,370.04,370.57,369.9,370.0,16900.0
2012-10-02 13:00:00,369.98,370.14,369.71,369.96,19000.0,369.98,370.14,369.71,369.96,19000.0
2012-10-02 13:30:00,369.96,370.55,369.84,370.17,19900.0,369.96,370.55,369.84,370.17,19900.0
2012-10-02 14:00:00,370.33,370.42,369.77,370.01,23800.0,370.33,370.42,369.77,370.01,23800.0
2012-10-02 14:30:00,370.05,370.25,369.48,370.1,39000.0,370.05,370.25,369.48,370.1,39000.0
2012-10-02 15:00:00,370.03,370.48,369.82,370.14,39100.0,370.03,370.48,369.82,370.14,39100.0
2012-10-02 15:30:00,370.27,370.68,369.72,369.91,104900.0,370.27,370.68,369.72,369.91,104900.0
2012-10-03 09:30:00,371.27,372.26,370.23,370.79,35700.0,371.27,372.26,370.23,370.79,35700.0
2012-10-03 10:00:00,371.08,371.6,370.26,371.48,36900.0,371.08,371.6,370.26,371.48,36900.0
2012-10-03 10:30:00,371.35,371.41,370.45,370.97,14300.0,371.35,371.41,370.45,370.97,14300.0
2012-10-03 11:00:00,370.95,371.61,370.8,371.57,69300.0,370.95,371.61,370.8,371.57,69300.0
2012-10-03 11:30:00,371.61,372.15,371.45,371.63,27000.0,371.61,372.15,371.45,371.63,27000.0
2012-10-03 12:00:00,371.92,372.5,371.64,372.5,22900.0,371.92,372.5,371.64,372.5,22900.0
2012-10-03 12:30:00,372.5,373.0,372.42,372.69,17500.0,372.5,373.0,372.42,372.69,17500.0
2012-10-03 13:00:00,372.67,373.07,372.56,372.84,19600.0,372.67,373.07,372.56,372.84,19600.0
2012-10-03 13:30:00,372.97,373.2,372.53,372.94,38400.0,372.97,373.2,372.53,372.94,38400.0
2012-10-03 14:00:00,372.85,373.1,372.08,372.62,31700.0,372.85,373.1,372.08,372.62,31700.0
2012-10-03 14:30:00,372.65,373.17,372.41,372.94,75700.0,372.65,373.17,372.41,372.94,75700.0
2012-10-03 15:00:00,372.92,372.99,372.46,372.7,34700.0,372.92,372.99,372.46,372.7,34700.0
2012-10-03 15:30:00,372.86,372.88,372.05,372.14,82100.0,372.86,372.88,372.05,372.14,82100.0
2012-10-04 09:30:00,369.5,374.97,369.5,374.78,31700.0,369.5,374.97,369.5,374.78,31700.0
2012-10-04 10:00:00,374.8,376.77,374.11,376.0,43700.0,374.8,376.77,374.11,376.0,43700.0
2012-10-04 10:30:00,376.0,376.5,375.3,375.74,60400.0,376.0,376.5,375.3,375.74,60400.0
2012-10-04 11:00:00,375.54,375.78,375.06,375.46,28500.0,375.54,375.78,375.06,375.46,28500.0
2012-10-04 11:30:00,375.54,376.08,375.21,375.81,39400.0,375.54,376.08,375.21,375.81,39400.0
2012-10-04 12:00:00,375.83,376.16,375.28,375.64,31200.0,375.83,376.16,375.28,375.64,31200.0
2012-10-04 12:30:00,375.63,376.45,375.25,375.97,34700.0,375.63,376.45,375.25,375.97,34700.0
2012-10-04 13:00:00,375.79,376.8,375.59,376.2,34900.0,375.79,376.8,375.59,376.2,34900.0
2012-10-04 13:30:00,376.27,376.39,375.99,376.35,18200.0,376.27,376.39,375.99,376.35,18200.0
2012-10-04 14:00:00,376.27,376.59,375.84,376.37,24800.0,376.27,376.59,375.84,376.37,24800.0
2012-10-04 14:30:00,376.44,376.61,376.0,376.46,29600.0,376.44,376.61,376.0,376.46,29600.0
2012-10-04 15:00:00,376.68,377.62,376.4,377.57,80000.0,376.68,377.62,376.4,377.57,80000.0
2012-10-04 15:30:00,377.57,377.89,376.5,376.81,93000.0,377.57,377.89,376.5,376.81,93000.0
2012-10-05 09:30:00,378.75,379.71,377.16,378.63,47500.0,378.75,379.71,377.16,378.63,47500.0
2012-10-05 10:00:00,378.84,380.83,378.33,380.6,44600.0,378.84,380.83,378.33,380.6,44600.0
2012-10-05 10:30:00,380.66,380.77,380.04,380.6,58400.0,380.66,380.77,380.04,380.6,58400.0
2012-10-05 11:00:00,380.53,380.71,380.1,380.27,19300.0,380.53,380.71,380.1,380.27,19300.0
2012-10-05 11:30:00,380.21,380.3,379.39,379.74,24600.0,380.21,380.3,379.39,379.74,24600.0
2012-10-05 12:00:00,379.98,380.29,379.54,380.29,64900.0,379.98,380.29,379.54,380.29,64900.0
2012-10-05 12:30:00,380.23,380.91,380.23,380.58,9300.0,380.23,380.91,380.23,380.58,9300.0
2012-10-05 13:00:00,380.73,381.37,380.24,380.33,31600.0,380.73,381.37,380.24,380.33,31600.0
2012-10-05 13:30:00,380.47,380.75,379.69,380.55,32000.0,380.47,380.75,379.69,380.55,32000.0
2012-10-05 14:00:00,380.57,381.72,380.38,381.68,47800.0,380.57,381.72,380.38,381.68,47800.0
2012-10-05 14:30:00,381.68,382.1,381.18,381.56,71400.0,381.68,382.1,381.18,381.56,71400.0
2012-10-05 15:00:00,381.68,381.98,380.27,381.26,55000.0,381.68,381.98,380.27,381.26,55000.0
2012-10-05 15:30:00,381.26,381.45,380.14,381.33,75600.0,381.26,381.45,380.14,381.33,75600.0
2012-10-08 09:30:00,380.71,382.51,379.88,381.12,20500.0,380.71,382.51,379.88,381.12,20500.0
2012-10-08 10:00:00,381.48,382.01,381.15,381.58,17400.0,381.48,382.01,381.15,381.58,17400.0
2012-10-08 10:30:00,381.3,382.09,381.3,381.96,15400.0,381.3,382.09,381.3,381.96,15400.0
2012-10-08 11:00:00,381.87,382.13,380.5,381.28,35300.0,381.87,382.13,380.5,381.28,35300.0
2012-10-08 11:30:00,380.98,380.98,380.5,380.83,9900.0,380.98,380.98,380.5,380.83,9900.0
2012-10-08 12:00:00,380.64,380.94,380.21,380.71,17200.0,380.64,380.94,380.21,380.71,17200.0
2012-10-08 12:30:00,380.71,381.15,380.56,381.15,12400.0,380.71,381.15,380.56,381.15,12400.0
2012-10-08 13:00:00,381.16,381.79,380.82,380.82,12000.0,381.16,381.79,380.82,380.82,12000.0
2012-10-08 13:30:00,381.13,381.34,380.71,381.12,16500.0,381.13,381.34,380.71,381.12,16500.0
2012-10-08 14:00:00,381.13,381.22,380.83,380.89,13000.0,381.13,381.22,380.83,380.89,13000.0
2012-10-08 14:30:00,380.73,381.05,380.62,380.97,10200.0,380.73,381.05,380.62,380.97,10200.0
2012-10-08 15:00:00,381.01,382.11,381.01,381.87,24300.0,381.01,382.11,381.01,381.87,24300.0
2012-10-08 15:30:00,381.84,381.84,381.23,381.46,36800.0,381.84,381.84,381.23,381.46,36800.0
2012-10-09 09:30:00,381.17,381.79,379.84,380.61,14500.0,381.17,381.79,379.84,380.61,14500.0
2012-10-09 10:00:00,380.79,381.35,380.62,380.97,23800.0,380.79,381.35,380.62,380.97,23800.0
2012-10-09 10:30:00,380.85,381.25,380.03,380.23,37600.0,380.85,381.25,380.03,380.23,37600.0
2012-10-09 11:00:00,380.27,380.86,379.98,380.44,29400.0,380.27,380.86,379.98,380.44,29400.0
2012-10-09 11:30:00,380.36,381.11,380.3,380.99,18700.0,380.36,381.11,380.3,380.99,18700.0
2012-10-09 12:00:00,380.98,381.72,380.64,381.54,19600.0,380.98,381.72,380.64,381.54,19600.0
2012-10-09 12:30:00,381.47,381.48,380.2,380.27,20500.0,381.47,381.48,380.2,380.27,20500.0
2012-10-09 13:00:00,380.26,381.45,380.26,380.77,39200.0,380.26,381.45,380.26,380.77,39200.0
2012-10-09 13:30:00,380.85,381.18,380.53,380.62,43900.0,380.85,381.18,380.53,380.62,43900.0
2012-10-09 14:00:00,380.5,380.77,380.15,380.25,23400.0,380.5,380.77,380.15,380.25,23400.0
2012-10-09 14:30:00,380.15,381.33,379.9,381.11,64900.0,380.15,381.33,379.9,381.11,64900.0
2012-10-09 15:00:00,381.11,381.11,380.17,380.36,33500.0,381.11,381.11,380.17,380.36,33500.0
2012-10-09 15:30:00,380.42,380.58,379.7,379.9,84400.0,380.42,380.58,379.7,379.9,84400.0
2012-10-10 09:30:00,378.6,380.0,378.16,379.5,32700.0,378.6,380.0,378.16,379.5,32700.0
2012-10-10 10:00:00,379.06,379.64,377.14,377.86,71900.0,379.06,379.64,377.14,377.86,71900.0
2012-10-10 10:30:00,377.92,378.42,377.65,378.26,29500.0,377.92,378.42,377.65,378.26,29500.0
2012-10-10 11:00:00,378.23,378.43,377.99,378.17,22500.0,378.23,378.43,377.99,378.17,22500.0
2012-10-10 11:30:00,378.33,378.84,377.82,378.52,41500.0,378.33,378.84,377.82,378.52,41500.0
2012-10-10 12:00:00,378.42,378.76,377.71,378.0,19200.0,378.42,378.76,377.71,378.0,19200.0
2012-10-10 12:30:00,377.97,377.97,376.75,376.82,23300.0,377.97,377.97,376.75,376.82,23300.0
2012-10-10 13:00:00,376.53,378.02,376.52,377.65,29600.0,376.53,378.02,376.52,377.65,29600.0
2012-10-10 13:30:00,377.31,377.71,376.72,376.93,25400.0,377.31,377.71,376.72,376.93,25400.0
2012-10-10 14:00:00,376.94,377.9,376.81,377.72,25500.0,376.94,377.9,376.81,377.72,25500.0
2012-10-10 14:30:00,377.73,378.11,377.4,377.8,15000.0,377.73,378.11,377.4,377.8,15000.0
2012-10-10 15:00:00,377.77,377.82,376.25,376.86,30300.0,377.77,377.82,376.25,376.86,30300.0
2012-10-10 15:30:00,376.71,377.4,376.19,377.35,54200.0,376.71,377.4,376.19,377.35,54200.0
2012-10-11 09:30:00,380.46,380.46,377.73,378.32,23400.0,380.46,380.46,377.73,378.32,23400.0
2012-10-11 10:00:00,378.21,378.61,378.0,378.47,24900.0,378.21,378.61,378.0,378.47,24900.0
2012-10-11 10:30:00,378.37,378.6,378.0,378.26,34100.0,378.37,378.6,378.0,378.26,34100.0
2012-10-11 11:00:00,378.48,378.66,377.57,377.7,44600.0,378.48,378.66,377.57,377.7,44600.0
2012-10-11 11:30:00,377.71,378.06,376.65,376.65,28900.0,377.71,378.06,376.65,376.65,28900.0
2012-10-11 12:00:00,376.65,376.91,374.99,375.58,64000.0,376.65,376.91,374.99,375.58,64000.0
2012-10-11 12:30:00,375.38,376.48,375.25,375.95,12600.0,375.38,376.48,375.25,375.95,12600.0
2012-10-11 13:00:00,375.92,376.48,375.41,376.28,14600.0,375.92,376.48,375.41,376.28,14600.0
2012-10-11 13:30:00,376.26,376.37,375.45,375.88,20400.0,376.26,376.37,375.45,375.88,20400.0
2012-10-11 14:00:00,375.88,376.9,375.72,376.78,14000.0,375.88,376.9,375.72,376.78,14000.0
2012-10-11 14:30:00,376.78,377.17,376.59,377.07,23800.0,376.78,377.17,376.59,377.07,23800.0
2012-10-11 15:00:00,376.93,377.6,376.87,376.89,23500.0,376.93,377.6,376.87,376.89,23500.0
2012-10-11 15:30:00,376.86,376.86,374.62,374.68,61000.0,376.86,376.86,374.62,374.68,61000.0
2012-10-12 09:30:00,376.02,378.34,374.36,375.55,30500.0,376.02,378.34,374.36,375.55,30500.0
2012-10-12 10:00:00,376.03,376.73,375.62,376.05,29100.0,376.03,376.73,375.62,376.05,29100.0
2012-10-12 10:30:00,376.01,376.01,374.62,374.68,15100.0,376.01,376.01,374.62,374.68,15100.0
2012-10-12 11:00:00,375.0,375.41,373.79,374.84,41100.0,375.0,375.41,373.79,374.84,41100.0
2012-10-12 11:30:00,374.68,374.79,373.54,374.55,28200.0,374.68,374.79,373.54,374.55,28200.0
2012-10-12 12:00:00,374.52,375.29,374.4,374.95,12900.0,374.52,375.29,374.4,374.95,12900.0
2012-10-12 12:30:00,374.91,375.35,374.44,375.0,36000.0,374.91,375.35,374.44,375.0,36000.0
2012-10-12 13:00:00,375.12,375.8,374.66,375.03,19300.0,375.12,375.8,374.66,375.03,19300.0
2012-10-12 13:30:00,375.01,375.82,374.84,375.42,7000.0,375.01,375.82,374.84,375.42,7000.0
2012-10-12 14:00:00,375.83,375.83,374.45,374.59,10100.0,375.83,375.83,374.45,374.59,10100.0
2012-10-12 14:30:00,374.61,374.7,373.84,374.35,9600.0,374.61,374.7,373.84,374.35,9600.0
2012-10-12 15:00:00,374.46,374.46,373.76,374.06,9000.0,374.46,374.46,373.76,374.06,9000.0
2012-10-12 15:30:00,373.98,374.07,371.55,373.21,107800.0,373.98,374.07,371.55,373.21,107800.0
2012-10-15 09:30:00,375.02,375.47,371.69,372.21,26000.0,375.02,375.47,371.69,372.21,26000.0
2012-10-15 10:00:00,372.3,372.98,371.93,372.54,19000.0,372.3,372.98,371.93,372.54,19000.0
2012-10-15 10:30:00,372.24,372.66,371.74,372.06,20000.0,372.24,372.66,371.74,372.06,20000.0
2012-10-15 11:00:00,372.09,372.64,371.81,372.39,30600.0,372.09,372.64,371.81,372.39,30600.0
2012-10-15 11:30:00,372.5,374.03,372.36,373.77,85600.0,372.5,374.03,372.36,373.77,85600.0
2012-10-15 12:00:00,373.77,373.79,372.75,373.69,20100.0,373.77,373.79,372.75,373.69,20100.0
2012-10-15 12:30:00,373.7,374.7,373.7,374.0,19400.0,373.7,374.7,373.7,374.0,19400.0
2012-10-15 13:00:00,373.96,374.58,373.45,373.7,15300.0,373.96,374.58,373.45,373.7,15300.0
2012-10-15 13:30:00,373.72,374.42,373.35,373.81,18700.0,373.72,374.42,373.35,373.81,18700.0
2012-10-15 14:00:00,373.81,373.92,372.96,373.65,30700.0,373.81,373.92,372.96,373.65,30700.0
2012-10-15 14:30:00,373.68,373.79,373.2,373.44,45200.0,373.68,373.79,373.2,373.44,45200.0
2012-10-15 15:00:00,373.43,374.05,373.31,373.88,37200.0,373.43,374.05,373.31,373.88,37200.0
2012-10-15 15:30:00,373.93,375.0,373.5,374.78,78000.0,373.93,375.0,373.5,374.78,78000.0
2012-10-16 09:30:00,369.04,373.98,368.13,372.13,77500.0,369.04,373.98,368.13,372.13,77500.0
2012-10-16 10:00:00,371.92,373.59,371.92,373.26,32100.0,371.92,373.59,371.92,373.26,32100.0
2012-10-16 10:30:00,373.43,373.96,373.0,373.5,26700.0,373.43,373.96,373.0,373.5,26700.0
2012-10-16 11:00:00,373.5,373.85,373.23,373.57,29500.0,373.5,373.85,373.23,373.57,29500.0
2012-10-16 11:30:00,373.57,373.96,373.25,373.56,34900.0,373.57,373.96,373.25,373.56,34900.0
2012-10-16 12:00:00,373.5,373.94,373.5,373.75,22600.0,373.5,373.94,373.5,373.75,22600.0
2012-10-16 12:30:00,373.74,373.91,373.53,373.53,10700.0,373.74,373.91,373.53,373.53,10700.0
2012-10-16 13:00:00,373.55,373.68,373.13,373.21,11700.0,373.55,373.68,373.13,373.21,11700.0
2012-10-16 13:30:00,373.24,373.26,371.84,371.84,18600.0,373.24,373.26,371.84,371.84,18600.0
2012-10-16 14:00:00,371.93,372.37,371.01,371.17,23400.0,371.93,372.37,371.01,371.17,23400.0
2012-10-16 14:30:00,371.05,371.15,370.0,370.09,31900.0,371.05,371.15,370.0,370.09,31900.0
2012-10-16 15:00:00,370.18,370.27,369.8,370.03,57400.0,370.18,370.27,369.8,370.03,57400.0
2012-10-16 15:30:00,369.96,370.74,369.86,370.74,100400.0,369.96,370.74,369.86,370.74,100400.0
2012-10-17 09:30:00,372.1,372.42,369.56,370.73,48700.0,372.1,372.42,369.56,370.73,48700.0
2012-10-17 10:00:00,370.4,371.63,370.4,371.62,28500.0,370.4,371.63,370.4,371.62,28500.0
2012-10-17 10:30:00,371.7,371.73,370.19,370.48,33100.0,371.7,371.73,370.19,370.48,33100.0
2012-10-17 11:00:00,370.31,370.92,370.0,370.19,33100.0,370.31,370.92,370.0,370.19,33100.0
2012-10-17 11:30:00,370.32,370.6,370.02,370.17,23800.0,370.32,370.6,370.02,370.17,23800.0
2012-10-17 12:00:00,370.24,370.73,370.03,370.73,25600.0,370.24,370.73,370.03,370.73,25600.0
2012-10-17 12:30:00,370.74,371.22,370.5,370.51,17300.0,370.74,371.22,370.5,370.51,17300.0
2012-10-17 13:00:00,370.77,371.1,370.5,370.69,9600.0,370.77,371.1,370.5,370.69,9600.0
2012-10-17 13:30:00,370.69,370.8,369.58,370.02,43700.0,370.69,370.8,369.58,370.02,43700.0
2012-10-17 14:00:00,370.02,370.51,369.34,370.45,31000.0,370.02,370.51,369.34,370.45,31000.0
2012-10-17 14:30:00,370.45,370.84,369.78,370.32,18700.0,370.45,370.84,369.78,370.32,18700.0
2012-10-17 15:00:00,370.39,370.5,369.74,369.77,27900.0,370.39,370.5,369.74,369.77,27900.0
2012-10-17 15:30:00,369.83,370.28,369.47,369.47,102600.0,369.83,370.28,369.47,369.47,102600.0
2012-10-18 09:30:00,366.35,370.15,366.12,367.47,70000.0,366.35,370.15,366.12,367.47,70000.0
2012-10-18 10:00:00,367.47,368.22,366.11,366.8,41400.0,367.47,368.22,366.11,366.8,41400.0
2012-10-18 10:30:00,366.8,366.8,365.26,365.85,47900.0,366.8,366.8,365.26,365.85,47900.0
2012-10-18 11:00:00,365.86,371.1,365.67,369.04,77600.0,365.86,371.1,365.67,369.04,77600.0
2012-10-18 11:30:00,369.06,371.22,368.51,370.92,52100.0,369.06,371.22,368.51,370.92,52100.0
2012-10-18 12:00:00,370.93,373.33,370.89,373.33,37300.0,370.93,373.33,370.89,373.33,37300.0
2012-10-18 12:30:00,373.27,373.27,370.98,371.11,23400.0,373.27,373.27,370.98,371.11,23400.0
2012-10-18 13:00:00,370.77,371.11,369.55,370.81,41300.0,370.77,371.11,369.55,370.81,41300.0
2012-10-18 13:30:00,370.68,370.78,369.05,369.37,48800.0,370.68,370.78,369.05,369.37,48800.0
2012-10-18 14:00:00,369.54,370.45,369.4,370.06,44100.0,369.54,370.45,369.4,370.06,44100.0
2012-10-18 14:30:00,370.16,370.71,369.8,370.53,73700.0,370.16,370.71,369.8,370.53,73700.0
2012-10-18 15:00:00,370.42,371.27,370.02,370.32,47400.0,370.42,371.27,370.02,370.32,47400.0
2012-10-18 15:30:00,370.41,370.98,369.95,370.05,72800.0,370.41,370.98,369.95,370.05,72800.0
2012-10-19 09:30:00,367.26,371.79,367.26,371.16,49000.0,367.26,371.79,367.26,371.16,49000.0
2012-10-19 10:00:00,371.0,372.1,370.8,372.0,16500.0,371.0,372.1,370.8,372.0,16500.0
2012-10-19 10:30:00,372.0,372.1,371.24,371.28,9700.0,372.0,372.1,371.24,371.28,9700.0
2012-10-19 11:00:00,371.24,371.27,370.89,371.23,19800.0,371.24,371.27,370.89,371.23,19800.0
2012-10-19 11:30:00,371.21,371.43,370.83,370.96,16600.0,371.21,371.43,370.83,370.96,16600.0
2012-10-19 12:00:00,370.98,371.08,369.64,369.68,22800.0,370.98,371.08,369.64,369.68,22800.0
2012-10-19 12:30:00,369.68,370.4,369.68,369.78,12600.0,369.68,370.4,369.68,369.78,12600.0
2012-10-19 13:00:00,369.94,370.3,369.82,370.04,14800.0,369.94,370.3,369.82,370.04,14800.0
2012-10-19 13:30:00,370.17,370.17,368.53,368.53,29300.0,370.17,370.17,368.53,368.53,29300.0
2012-10-19 14:00:00,368.76,368.9,367.21,367.6,17800.0,368.76,368.9,367.21,367.6,17800.0
2012-10-19 14:30:00,367.79,368.9,367.59,368.65,24300.0,367.79,368.9,367.59,368.65,24300.0
2012-10-19 15:00:00,368.88,370.04,367.85,369.85,35400.0,368.88,370.04,367.85,369.85,35400.0
2012-10-19 15:30:00,369.44,370.16,368.81,369.25,78200.0,369.44,370.16,368.81,369.25,78200.0
2012-10-22 09:30:00,360.92,364.35,360.0,364.13,107400.0,360.92,364.35,360.0,364.13,107400.0
2012-10-22 10:00:00,364.15,365.62,363.94,364.72,117300.0,364.15,365.62,363.94,364.72,117300.0
2012-10-22 10:30:00,364.55,365.14,363.22,364.87,52900.0,364.55,365.14,363.22,364.87,52900.0
2012-10-22 11:00:00,364.73,364.87,364.11,364.36,61600.0,364.73,364.87,364.11,364.36,61600.0
2012-10-22 11:30:00,364.36,364.79,364.02,364.33,42600.0,364.36,364.79,364.02,364.33,42600.0
2012-10-22 12:00:00,364.38,364.38,363.61,363.84,18900.0,364.38,364.38,363.61,363.84,18900.0
2012-10-22 12:30:00,363.61,364.02,363.2,363.32,31000.0,363.61,364.02,363.2,363.32,31000.0
2012-10-22 13:00:00,363.29,363.63,361.85,361.86,39500.0,363.29,363.63,361.85,361.86,39500.0
2012-10-22 13:30:00,361.93,362.46,361.29,361.73,24900.0,361.93,362.46,361.29,361.73,24900.0
2012-10-22 14:00:00,361.73,362.94,361.35,362.21,23600.0,361.73,362.94,361.35,362.21,23600.0
2012-10-22 14:30:00,362.33,363.13,362.24,363.0,41200.0,362.33,363.13,362.24,363.0,41200.0
2012-10-22 15:00:00,363.0,363.51,362.5,363.07,62100.0,363.0,363.51,362.5,363.07,62100.0
2012-10-22 15:30:00,363.07,366.61,362.65,365.94,124200.0,363.07,366.61,362.65,365.94,124200.0
2012-10-23 09:30:00,358.31,366.0,358.31,363.64,63200.0,358.31,366.0,358.31,363.64,63200.0
2012-10-23 10:00:00,363.91,364.5,362.93,362.93,41800.0,363.91,364.5,362.93,362.93,41800.0
2012-10-23 10:30:00,362.99,363.59,362.51,363.02,54000.0,362.99,363.59,362.51,363.02,54000.0
2012-10-23 11:00:00,363.09,365.5,363.09,365.46,35700.0,363.09,365.5,363.09,365.46,35700.0
2012-10-23 11:30:00,365.42,365.46,363.77,365.37,39100.0,365.42,365.46,363.77,365.37,39100.0
2012-10-23 12:00:00,365.34,365.81,364.5,365.06,48000.0,365.34,365.81,364.5,365.06,48000.0
2012-10-23 12:30:00,365.21,365.49,363.3,363.46,36100.0,365.21,365.49,363.3,363.46,36100.0
2012-10-23 13:00:00,363.61,363.84,363.0,363.12,24600.0,363.61,363.84,363.0,363.12,24600.0
2012-10-23 13:30:00,363.15,363.42,362.61,362.93,32300.0,363.15,363.42,362.61,362.93,32300.0
2012-10-23 14:00:00,363.09,364.23,362.25,363.36,41600.0,363.09,364.23,362.25,363.36,41600.0
2012-10-23 14:30:00,363.26,365.11,363.26,365.11,25300.0,363.26,365.11,363.26,365.11,25300.0
2012-10-23 15:00:00,365.13,366.38,365.03,366.18,40900.0,365.13,366.38,365.03,366.18,40900.0
2012-10-23 15:30:00,366.21,366.96,365.51,366.76,110100.0,366.21,366.96,365.51,366.76,110100.0
2012-10-24 09:30:00,371.95,371.95,363.02,369.53,42000.0,371.95,371.95,363.02,369.53,42000.0
2012-10-24 10:00:00,369.88,370.02,367.24,368.5,36300.0,369.88,370.02,367.24,368.5,36300.0
2012-10-24 10:30:00,368.22,368.97,367.74,368.22,33600.0,368.22,368.97,367.74,368.22,33600.0
2012-10-24 11:00:00,368.22,368.83,366.3,366.71,18600.0,368.22,368.83,366.3,366.71,18600.0
2012-10-24 11:30:00,366.73,367.14,366.07,366.36,25100.0,366.73,367.14,366.07,366.36,25100.0
2012-10-24 12:00:00,366.36,367.08,366.08,366.83,26500.0,366.36,367.08,366.08,366.83,26500.0
2012-10-24 12:30:00,366.84,367.61,366.13,367.36,12900.0,366.84,367.61,366.13,367.36,12900.0
2012-10-24 13:00:00,367.35,367.93,366.33,367.45,25200.0,367.35,367.93,366.33,367.45,25200.0
2012-10-24 13:30:00,367.53,367.69,367.04,367.31,17500.0,367.53,367.69,367.04,367.31,17500.0
2012-10-24 14:00:00,367.34,367.35,366.25,367.2,19600.0,367.34,367.35,366.25,367.2,19600.0
2012-10-24 14:30:00,367.33,367.54,365.19,365.72,36600.0,367.33,367.54,365.19,365.72,36600.0
2012-10-24 15:00:00,365.72,365.87,364.17,364.6,38900.0,365.72,365.87,364.17,364.6,38900.0
2012-10-24 15:30:00,364.49,364.6,363.41,364.37,90400.0,364.49,364.6,363.41,364.37,90400.0
2012-10-25 09:30:00,367.43,370.05,367.38,367.95,52400.0,367.43,370.05,367.38,367.95,52400.0
2012-10-25 10:00:00,367.73,367.73,365.92,365.92,23600.0,367.73,367.73,365.92,365.92,23600.0
2012-10-25 10:30:00,366.16,366.16,363.73,364.69,30500.0,366.16,366.16,363.73,364.69,30500.0
2012-10-25 11:00:00,364.64,366.65,364.29,365.64,34400.0,364.64,366.65,364.29,365.64,34400.0
2012-10-25 11:30:00,365.64,365.91,365.19,365.7,26500.0,365.64,365.91,365.19,365.7,26500.0
2012-10-25 12:00:00,365.59,366.51,365.55,366.39,15500.0,365.59,366.51,365.55,366.39,15500.0
2012-10-25 12:30:00,366.39,366.5,365.77,366.04,12300.0,366.39,366.5,365.77,366.04,12300.0
2012-10-25 13:00:00,366.63,367.44,366.39,367.44,9500.0,366.63,367.44,366.39,367.44,9500.0
2012-10-25 13:30:00,367.44,367.61,366.33,367.49,11600.0,367.44,367.61,366.33,367.49,11600.0
2012-10-25 14:00:00,367.64,367.72,365.97,366.46,17000.0,367.64,367.72,365.97,366.46,17000.0
2012-10-25 14:30:00,366.53,366.68,365.93,366.03,25700.0,366.53,366.68,365.93,366.03,25700.0
2012-10-25 15:00:00,366.23,367.07,366.0,367.07,38500.0,366.23,367.07,366.0,367.07,38500.0
2012-10-25 15:30:00,366.96,367.78,366.36,367.78,52000.0,366.96,367.78,366.36,367.78,52000.0
2012-10-26 09:30:00,367.63,368.11,365.94,367.29,25100.0,367.63,368.11,365.94,367.29,25100.0
2012-10-26 10:00:00,367.6,368.26,366.86,366.99,10100.0,367.6,368.26,366.86,366.99,10100.0
2012-10-26 10:30:00,366.85,367.54,366.59,366.86,10700.0,366.85,367.54,366.59,366.86,10700.0
2012-10-26 11:00:00,366.68,367.71,366.14,367.43,11900.0,366.68,367.71,366.14,367.43,11900.0
2012-10-26 11:30:00,367.62,368.39,367.34,367.34,12600.0,367.62,368.39,367.34,367.34,12600.0
2012-10-26 12:00:00,367.22,367.87,366.86,367.76,9900.0,367.22,367.87,366.86,367.76,9900.0
2012-10-26 12:30:00,367.67,368.22,367.09,368.15,5700.0,367.67,368.22,367.09,368.15,5700.0
2012-10-26 13:00:00,367.81,368.03,367.32,367.68,5700.0,367.81,368.03,367.32,367.68,5700.0
2012-10-26 13:30:00,368.01,369.24,368.01,369.24,7700.0,368.01,369.24,368.01,369.24,7700.0
2012-10-26 14:00:00,369.03,369.73,368.93,369.57,26000.0,369.03,369.73,368.93,369.57,26000.0
2012-10-26 14:30:00,369.43,369.83,368.98,369.6,10100.0,369.43,369.83,368.98,369.6,10100.0
2012-10-26 15:00:00,369.27,371.34,369.12,371.01,26800.0,369.27,371.34,369.12,371.01,26800.0
2012-10-26 15:30:00,370.99,371.32,370.47,370.63,77000.0,370.99,371.32,370.47,370.63,77000.0
2012-10-31 09:30:00,371.75,379.33,366.53,371.44,35400.0,371.75,379.33,366.53,371.44,35400.0
2012-10-31 10:00:00,371.25,372.7,370.07,372.67,26800.0,371.25,372.7,370.07,372.67,26800.0
2012-10-31 10:30:00,372.23,372.67,371.61,371.8,15500.0,372.23,372.67,371.61,371.8,15500.0
2012-10-31 11:00:00,372.08,372.25,371.7,372.14,13600.0,372.08,372.25,371.7,372.14,13600.0
2012-10-31 11:30:00,372.13,373.82,372.06,372.27,30700.0,372.13,373.82,372.06,372.27,30700.0
2012-10-31 12:00:00,372.3,372.74,371.28,372.25,10700.0,372.3,372.74,371.28,372.25,10700.0
2012-10-31 12:30:00,371.66,372.25,370.64,371.5,9000.0,371.66,372.25,370.64,371.5,9000.0
2012-10-31 13:00:00,370.81,372.25,370.63,371.64,9300.0,370.81,372.25,370.63,371.64,9300.0
2012-10-31 13:30:00,371.94,373.16,371.74,372.84,12200.0,371.94,373.16,371.74,372.84,12200.0
2012-10-31 14:00:00,372.5,373.03,371.68,372.26,11200.0,372.5,373.03,371.68,372.26,11200.0
2012-10-31 14:30:00,372.6,373.92,372.39,373.61,30000.0,372.6,373.92,372.39,373.61,30000.0
2012-10-31 15:00:00,373.35,374.97,373.0,374.46,26300.0,373.35,374.97,373.0,374.46,26300.0
2012-10-31 15:30:00,374.32,375.31,373.7,375.0,112400.0,374.32,375.31,373.7,375.0,112400.0
2012-11-01 09:30:00,376.0,376.62,372.26,375.02,22000.0,376.0,376.62,372.26,375.02,22000.0
2012-11-01 10:00:00,374.93,377.64,374.85,375.21,24600.0,374.93,377.64,374.85,375.21,24600.0
2012-11-01 10:30:00,375.0,377.25,374.43,376.36,27600.0,375.0,377.25,374.43,376.36,27600.0
2012-11-01 11:00:00,375.98,376.98,375.26,376.98,25300.0,375.98,376.98,375.26,376.98,25300.0
2012-11-01 11:30:00,376.98,377.38,376.38,376.38,16000.0,376.98,377.38,376.38,376.38,16000.0
2012-11-01 12:00:00,376.42,376.7,375.45,375.7,5400.0,376.42,376.7,375.45,375.7,5400.0
2012-11-01 12:30:00,375.6,376.41,375.58,376.1,6400.0,375.6,376.41,375.58,376.1,6400.0
2012-11-01 13:00:00,376.44,376.44,375.2,375.52,8100.0,376.44,376.44,375.2,375.52,8100.0
2012-11-01 13:30:00,375.52,377.2,375.52,376.77,10200.0,375.52,377.2,375.52,376.77,10200.0
2012-11-01 14:00:00,376.78,377.32,376.44,377.32,13100.0,376.78,377.32,376.44,377.32,13100.0
2012-11-01 14:30:00,377.15,386.8,376.54,381.33,209700.0,377.15,386.8,376.54,381.33,209700.0
2012-11-01 15:00:00,381.9,382.48,379.2,379.91,98500.0,381.9,382.48,379.2,379.91,98500.0
2012-11-01 15:30:00,380.0,381.03,379.5,380.58,161100.0,380.0,381.03,379.5,380.58,161100.0
2012-11-02 09:30:00,382.41,385.81,380.25,385.31,47500.0,382.41,385.81,380.25,385.31,47500.0
2012-11-02 10:00:00,385.17,386.17,383.29,383.91,85600.0,385.17,386.17,383.29,383.91,85600.0
2012-11-02 10:30:00,383.95,384.38,382.83,382.83,37700.0,383.95,384.38,382.83,382.83,37700.0
2012-11-02 11:00:00,382.99,383.83,382.81,383.55,40500.0,382.99,383.83,382.81,383.55,40500.0
2012-11-02 11:30:00,383.74,384.87,383.63,383.97,34300.0,383.74,384.87,383.63,383.97,34300.0
2012-11-02 12:00:00,384.03,384.5,383.7,384.42,33700.0,384.03,384.5,383.7,384.42,33700.0
2012-11-02 12:30:00,384.19,384.46,383.58,383.77,24300.0,384.19,384.46,383.58,383.77,24300.0
2012-11-02 13:00:00,383.98,384.26,383.2,383.64,37900.0,383.98,384.26,383.2,383.64,37900.0
2012-11-02 13:30:00,383.81,384.15,383.35,383.74,27100.0,383.81,384.15,383.35,383.74,27100.0
2012-11-02 14:00:00,383.72,384.11,383.05,383.68,34000.0,383.72,384.11,383.05,383.68,34000.0
2012-11-02 14:30:00,383.66,383.8,382.61,383.13,37200.0,383.66,383.8,382.61,383.13,37200.0
2012-11-02 15:00:00,383.12,383.5,382.57,383.05,33600.0,383.12,383.5,382.57,383.05,33600.0
2012-11-02 15:30:00,383.05,383.43,382.14,382.95,114500.0,383.05,383.43,382.14,382.95,114500.0
2012-11-05 09:30:00,383.33,383.77,381.27,382.42,17400.0,383.33,383.77,381.27,382.42,17400.0
2012-11-05 10:00:00,382.71,383.98,382.04,382.87,25200.0,382.71,383.98,382.04,382.87,25200.0
2012-11-05 10:30:00,382.57,384.87,382.44,384.05,15200.0,382.57,384.87,382.44,384.05,15200.0
2012-11-05 11:00:00,383.87,384.77,382.51,383.06,12600.0,383.87,384.77,382.51,383.06,12600.0
2012-11-05 11:30:00,382.98,384.18,382.98,383.79,5900.0,382.98,384.18,382.98,383.79,5900.0
2012-11-05 12:00:00,383.31,384.11,383.22,383.22,8800.0,383.31,384.11,383.22,383.22,8800.0
2012-11-05 12:30:00,383.17,383.61,382.93,383.38,5600.0,383.17,383.61,382.93,383.38,5600.0
2012-11-05 13:00:00,383.47,383.91,382.75,383.05,9600.0,383.47,383.91,382.75,383.05,9600.0
2012-11-05 13:30:00,383.05,383.31,382.68,383.07,14900.0,383.05,383.31,382.68,383.07,14900.0
2012-11-05 14:00:00,383.09,383.33,382.72,383.07,10600.0,383.09,383.33,382.72,383.07,10600.0
2012-11-05 14:30:00,383.34,383.71,382.62,382.8,11000.0,383.34,383.71,382.62,382.8,11000.0
2012-11-05 15:00:00,382.85,383.57,382.85,383.07,17600.0,382.85,383.57,382.85,383.07,17600.0
2012-11-05 15:30:00,383.09,383.88,382.7,383.16,37100.0,383.09,383.88,382.7,383.16,37100.0
2012-11-06 09:30:00,384.15,384.15,381.36,383.94,10100.0,384.15,384.15,381.36,383.94,10100.0
2012-11-06 10:00:00,383.94,385.19,383.72,384.85,24000.0,383.94,385.19,383.72,384.85,24000.0
2012-11-06 10:30:00,385.1,385.73,384.48,384.48,30300.0,385.1,385.73,384.48,384.48,30300.0
2012-11-06 11:00:00,384.44,385.06,384.05,384.37,27000.0,384.44,385.06,384.05,384.37,27000.0
2012-11-06 11:30:00,384.23,385.23,384.0,384.74,34000.0,384.23,385.23,384.0,384.74,34000.0
2012-11-06 12:00:00,384.76,385.07,384.02,385.02,28700.0,384.76,385.07,384.02,385.02,28700.0
2012-11-06 12:30:00,384.96,384.97,384.11,384.34,9000.0,384.96,384.97,384.11,384.34,9000.0
2012-11-06 13:00:00,384.38,385.0,384.04,384.85,9200.0,384.38,385.0,384.04,384.85,9200.0
2012-11-06 13:30:00,384.75,385.3,384.46,385.04,14000.0,384.75,385.3,384.46,385.04,14000.0
2012-11-06 14:00:00,384.99,385.37,384.53,385.22,10400.0,384.99,385.37,384.53,385.22,10400.0
2012-11-06 14:30:00,385.31,385.44,384.67,384.76,30900.0,385.31,385.44,384.67,384.76,30900.0
2012-11-06 15:00:00,384.92,384.99,384.29,384.31,48600.0,384.92,384.99,384.29,384.31,48600.0
2012-11-06 15:30:00,384.44,385.42,384.42,385.04,64600.0,384.44,385.42,384.42,385.04,64600.0
2012-11-07 09:30:00,380.48,385.5,380.48,384.58,33000.0,380.48,385.5,380.48,384.58,33000.0
2012-11-07 10:00:00,383.98,385.16,383.03,385.16,24500.0,383.98,385.16,383.03,385.16,24500.0
2012-11-07 10:30:00,385.27,386.25,384.72,384.72,24400.0,385.27,386.25,384.72,384.72,24400.0
2012-11-07 11:00:00,384.36,385.01,382.44,382.44,14000.0,384.36,385.01,382.44,382.44,14000.0
2012-11-07 11:30:00,382.4,383.2,381.02,383.0,33600.0,382.4,383.2,381.02,383.0,33600.0
2012-11-07 12:00:00,382.88,383.86,382.29,383.74,26900.0,382.88,383.86,382.29,383.74,26900.0
2012-11-07 12:30:00,383.64,384.21,383.24,384.1,13800.0,383.64,384.21,383.24,384.1,13800.0
2012-11-07 13:00:00,384.1,385.0,383.92,384.36,22200.0,384.1,385.0,383.92,384.36,22200.0
2012-11-07 13:30:00,384.23,385.65,384.18,385.52,18000.0,384.23,385.65,384.18,385.52,18000.0
2012-11-07 14:00:00,385.27,385.89,385.27,385.34,12700.0,385.27,385.89,385.27,385.34,12700.0
2012-11-07 14:30:00,385.53,385.65,384.76,385.2,26900.0,385.53,385.65,384.76,385.2,26900.0
2012-11-07 15:00:00,384.94,386.16,384.94,386.08,27200.0,384.94,386.16,384.94,386.08,27200.0
2012-11-07 15:30:00,386.08,386.08,384.37,384.37,69600.0,386.08,386.08,384.37,384.37,69600.0
2012-11-08 09:30:00,383.75,384.83,382.3,383.8,39600.0,383.75,384.83,382.3,383.8,39600.0
2012-11-08 10:00:00,383.82,385.42,383.46,384.3,46600.0,383.82,385.42,383.46,384.3,46600.0
2012-11-08 10:30:00,384.23,385.44,383.29,383.78,26500.0,384.23,385.44,383.29,383.78,26500.0
2012-11-08 11:00:00,384.04,384.12,381.36,381.72,17700.0,384.04,384.12,381.36,381.72,17700.0
2012-11-08 11:30:00,381.75,382.37,380.96,381.94,17600.0,381.75,382.37,380.96,381.94,17600.0
2012-11-08 12:00:00,381.34,381.94,380.91,381.5,12700.0,381.34,381.94,380.91,381.5,12700.0
2012-11-08 12:30:00,381.21,381.44,379.96,380.15,13700.0,381.21,381.44,379.96,380.15,13700.0
2012-11-08 13:00:00,380.15,380.59,378.45,378.98,13300.0,380.15,380.59,378.45,378.98,13300.0
2012-11-08 13:30:00,379.15,381.13,378.59,380.66,16800.0,379.15,381.13,378.59,380.66,16800.0
2012-11-08 14:00:00,381.01,381.43,379.82,380.43,17800.0,381.01,381.43,379.82,380.43,17800.0
2012-11-08 14:30:00,380.9,381.06,380.18,380.54,10300.0,380.9,381.06,380.18,380.54,10300.0
2012-11-08 15:00:00,380.52,380.92,379.97,380.2,18900.0,380.52,380.92,379.97,380.2,18900.0
2012-11-08 15:30:00,380.21,380.51,379.09,379.14,70000.0,380.21,380.51,379.09,379.14,70000.0
2012-11-09 09:30:00,378.39,380.95,374.89,378.43,41000.0,378.39,380.95,374.89,378.43,41000.0
2012-11-09 10:00:00,377.98,379.68,377.72,378.37,18900.0,377.98,379.68,377.72,378.37,18900.0
2012-11-09 10:30:00,378.46,379.25,377.68,378.02,18800.0,378.46,379.25,377.68,378.02,18800.0
2012-11-09 11:00:00,377.91,378.72,376.84,377.77,21200.0,377.91,378.72,376.84,377.77,21200.0
2012-11-09 11:30:00,377.27,378.58,377.26,377.82,21900.0,377.27,378.58,377.26,377.82,21900.0
2012-11-09 12:00:00,378.27,379.29,377.67,379.05,17500.0,378.27,379.29,377.67,379.05,17500.0
2012-11-09 12:30:00,378.98,379.32,378.13,378.44,12600.0,378.98,379.32,378.13,378.44,12600.0
2012-11-09 13:00:00,378.3,379.19,377.17,377.17,12200.0,378.3,379.19,377.17,377.17,12200.0
2012-11-09 13:30:00,377.03,377.07,375.75,376.41,15000.0,377.03,377.07,375.75,376.41,15000.0
2012-11-09 14:00:00,376.56,377.34,376.37,377.19,16500.0,376.56,377.34,376.37,377.19,16500.0
2012-11-09 14:30:00,377.3,378.51,376.73,377.08,25400.0,377.3,378.51,376.73,377.08,25400.0
2012-11-09 15:00:00,377.24,377.68,376.57,377.68,31900.0,377.24,377.68,376.57,377.68,31900.0
2012-11-09 15:30:00,377.85,377.85,376.36,376.89,48200.0,377.85,377.85,376.36,376.89,48200.0
2012-11-12 09:30:00,376.59,380.08,375.21,377.47,19900.0,376.59,380.08,375.21,377.47,19900.0
2012-11-12 10:00:00,377.8,377.8,376.0,376.85,10900.0,377.8,377.8,376.0,376.85,10900.0
2012-11-12 10:30:00,377.07,377.31,375.84,375.87,6400.0,377.07,377.31,375.84,375.87,6400.0
2012-11-12 11:00:00,375.85,376.28,375.0,375.16,12100.0,375.85,376.28,375.0,375.16,12100.0
2012-11-12 11:30:00,375.19,375.39,374.95,375.0,6100.0,375.19,375.39,374.95,375.0,6100.0
2012-11-12 12:00:00,375.0,375.39,374.86,375.39,19800.0,375.0,375.39,374.86,375.39,19800.0
2012-11-12 12:30:00,375.36,375.73,374.9,375.01,16900.0,375.36,375.73,374.9,375.01,16900.0
2012-11-12 13:00:00,375.21,376.29,374.97,375.5,16900.0,375.21,376.29,374.97,375.5,16900.0
2012-11-12 13:30:00,375.49,375.51,374.94,375.05,12200.0,375.49,375.51,374.94,375.05,12200.0
2012-11-12 14:00:00,375.05,375.26,374.76,374.8,9500.0,375.05,375.26,374.76,374.8,9500.0
2012-11-12 14:30:00,374.81,375.51,374.28,374.58,20500.0,374.81,375.51,374.28,374.58,20500.0
2012-11-12 15:00:00,374.59,375.51,374.52,374.87,23000.0,374.59,375.51,374.52,374.87,23000.0
2012-11-12 15:30:00,374.94,375.72,374.14,374.27,71200.0,374.94,375.72,374.14,374.27,71200.0
2012-11-13 09:30:00,373.01,377.48,373.01,376.4,44400.0,373.01,377.48,373.01,376.4,44400.0
2012-11-13 10:00:00,376.72,377.91,374.9,376.34,32500.0,376.72,377.91,374.9,376.34,32500.0
2012-11-13 10:30:00,376.47,377.4,376.21,376.42,14800.0,376.47,377.4,376.21,376.42,14800.0
2012-11-13 11:00:00,376.93,377.44,375.66,375.74,17800.0,376.93,377.44,375.66,375.74,17800.0
2012-11-13 11:30:00,375.71,376.04,374.5,375.23,10600.0,375.71,376.04,374.5,375.23,10600.0
2012-11-13 12:00:00,375.26,375.86,373.96,375.22,7000.0,375.26,375.86,373.96,375.22,7000.0
2012-11-13 12:30:00,374.9,375.54,374.43,374.72,8600.0,374.9,375.54,374.43,374.72,8600.0
2012-11-13 13:00:00,374.86,376.15,373.66,375.28,9100.0,374.86,376.15,373.66,375.28,9100.0
2012-11-13 13:30:00,375.44,375.6,374.38,375.37,13400.0,375.44,375.6,374.38,375.37,13400.0
2012-11-13 14:00:00,375.7,375.81,374.59,375.08,7800.0,375.7,375.81,374.59,375.08,7800.0
2012-11-13 14:30:00,374.96,375.63,374.46,374.59,10400.0,374.96,375.63,374.46,374.59,10400.0
2012-11-13 15:00:00,374.6,375.49,374.09,374.71,17200.0,374.6,375.49,374.09,374.71,17200.0
2012-11-13 15:30:00,374.72,375.17,373.39,373.55,45700.0,374.72,375.17,373.39,373.55,45700.0
2012-11-14 09:30:00,375.07,376.66,373.23,374.3,30800.0,375.07,376.66,373.23,374.3,30800.0
2012-11-14 10:00:00,374.83,375.59,373.91,374.0,15600.0,374.83,375.59,373.91,374.0,15600.0
2012-11-14 10:30:00,374.06,374.29,373.25,373.73,10000.0,374.06,374.29,373.25,373.73,10000.0
2012-11-14 11:00:00,373.73,375.02,373.21,374.78,13000.0,373.73,375.02,373.21,374.78,13000.0
2012-11-14 11:30:00,374.54,375.16,373.63,374.85,10000.0,374.54,375.16,373.63,374.85,10000.0
2012-11-14 12:00:00,374.5,374.62,372.26,372.51,9400.0,374.5,374.62,372.26,372.51,9400.0
2012-11-14 12:30:00,372.42,373.28,371.74,373.02,11500.0,372.42,373.28,371.74,373.02,11500.0
2012-11-14 13:00:00,373.31,373.49,372.3,373.11,11100.0,373.31,373.49,372.3,373.11,11100.0
2012-11-14 13:30:00,372.93,372.93,371.72,372.87,13600.0,372.93,372.93,371.72,372.87,13600.0
2012-11-14 14:00:00,372.88,372.89,370.85,371.3,10700.0,372.88,372.89,370.85,371.3,10700.0
2012-11-14 14:30:00,370.97,371.3,370.62,370.84,16300.0,370.97,371.3,370.62,370.84,16300.0
2012-11-14 15:00:00,370.97,370.97,369.71,369.86,34600.0,370.97,370.97,369.71,369.86,34600.0
2012-11-14 15:30:00,369.86,370.2,368.68,369.72,80400.0,369.86,370.2,368.68,369.72,80400.0
2012-11-15 09:30:00,369.87,371.3,367.88,370.28,26200.0,369.87,371.3,367.88,370.28,26200.0
2012-11-15 10:00:00,369.92,371.39,368.42,370.38,18700.0,369.92,371.39,368.42,370.38,18700.0
2012-11-15 10:30:00,370.77,371.72,370.38,370.38,11400.0,370.77,371.72,370.38,370.38,11400.0
2012-11-15 11:00:00,370.38,371.73,370.07,370.23,9900.0,370.38,371.73,370.07,370.23,9900.0
2012-11-15 11:30:00,370.69,371.53,370.47,371.08,9600.0,370.69,371.53,370.47,371.08,9600.0
2012-11-15 12:00:00,370.91,371.14,370.0,371.14,9800.0,370.91,371.14,370.0,371.14,9800.0
2012-11-15 12:30:00,371.1,371.2,370.0,370.62,14000.0,371.1,371.2,370.0,370.62,14000.0
2012-11-15 13:00:00,370.64,372.73,370.0,372.73,21200.0,370.64,372.73,370.0,372.73,21200.0
2012-11-15 13:30:00,372.73,373.46,372.02,372.96,29400.0,372.73,373.46,372.02,372.96,29400.0
2012-11-15 14:00:00,372.61,373.82,372.53,373.07,26300.0,372.61,373.82,372.53,373.07,26300.0
2012-11-15 14:30:00,373.16,373.44,371.38,372.24,17600.0,373.16,373.44,371.38,372.24,17600.0
2012-11-15 15:00:00,372.25,372.72,371.41,371.43,17200.0,372.25,372.72,371.41,371.43,17200.0
2012-11-15 15:30:00,371.73,373.39,371.56,372.73,46400.0,371.73,373.39,371.56,372.73,46400.0
2012-11-16 09:30:00,372.75,375.0,370.53,375.0,35200.0,372.75,375.0,370.53,375.0,35200.0
2012-11-16 10:00:00,374.99,378.59,374.55,378.59,54400.0,374.99,378.59,374.55,378.59,54400.0
2012-11-16 10:30:00,378.23,379.01,377.22,377.97,37500.0,378.23,379.01,377.22,377.97,37500.0
2012-11-16 11:00:00,377.98,378.73,377.76,378.73,27000.0,377.98,378.73,377.76,378.73,27000.0
2012-11-16 11:30:00,378.45,379.5,377.97,378.5,76700.0,378.45,379.5,377.97,378.5,76700.0
2012-11-16 12:00:00,378.82,379.5,377.84,378.34,38400.0,378.82,379.5,377.84,378.34,38400.0
2012-11-16 12:30:00,378.5,379.17,378.08,378.72,59000.0,378.5,379.17,378.08,378.72,59000.0
2012-11-16 13:00:00,378.5,379.01,377.87,378.63,16400.0,378.5,379.01,377.87,378.63,16400.0
2012-11-16 13:30:00,378.8,379.5,378.17,379.23,26000.0,378.8,379.5,378.17,379.23,26000.0
2012-11-16 14:00:00,378.91,379.32,377.97,378.77,19300.0,378.91,379.32,377.97,378.77,19300.0
2012-11-16 14:30:00,378.76,379.5,378.34,379.03,45300.0,378.76,379.5,378.34,379.03,45300.0
2012-11-16 15:00:00,379.17,380.5,378.84,380.35,58300.0,379.17,380.5,378.84,380.35,58300.0
2012-11-16 15:30:00,380.15,381.01,379.19,380.48,159000.0,380.15,381.01,379.19,380.48,159000.0
2012-11-19 09:30:00,381.57,385.01,380.81,382.56,24800.0,381.57,385.01,380.81,382.56,24800.0
2012-11-19 10:00:00,382.51,383.37,381.4,381.69,29000.0,382.51,383.37,381.4,381.69,29000.0
2012-11-19 10:30:00,381.73,381.9,380.52,380.92,11000.0,381.73,381.9,380.52,380.92,11000.0
2012-11-19 11:00:00,381.31,381.92,380.82,381.47,10800.0,381.31,381.92,380.82,381.47,10800.0
2012-11-19 11:30:00,381.92,381.94,380.57,381.25,8600.0,381.92,381.94,380.57,381.25,8600.0
2012-11-19 12:00:00,381.56,382.0,381.08,381.5,8700.0,381.56,382.0,381.08,381.5,8700.0
2012-11-19 12:30:00,381.52,382.46,381.2,381.24,5400.0,381.52,382.46,381.2,381.24,5400.0
2012-11-19 13:00:00,381.47,381.85,381.11,381.56,12900.0,381.47,381.85,381.11,381.56,12900.0
2012-11-19 13:30:00,381.56,382.43,381.11,381.44,12300.0,381.56,382.43,381.11,381.44,12300.0
2012-11-19 14:00:00,381.67,382.28,381.45,381.78,10300.0,381.67,382.28,381.45,381.78,10300.0
2012-11-19 14:30:00,381.64,382.14,381.02,381.32,11100.0,381.64,382.14,381.02,381.32,11100.0
2012-11-19 15:00:00,381.08,382.15,381.08,381.49,15200.0,381.08,382.15,381.08,381.49,15200.0
2012-11-19 15:30:00,381.62,382.46,381.62,382.08,40300.0,381.62,382.46,381.62,382.08,40300.0
2012-11-20 09:30:00,382.2,382.37,381.17,382.34,14800.0,382.2,382.37,381.17,382.34,14800.0
2012-11-20 10:00:00,382.94,383.5,382.6,383.0,10600.0,382.94,383.5,382.6,383.0,10600.0
2012-11-20 10:30:00,383.03,383.25,381.9,382.43,41400.0,383.03,383.25,381.9,382.43,41400.0
2012-11-20 11:00:00,382.38,382.59,381.39,382.28,26400.0,382.38,382.59,381.39,382.28,26400.0
2012-11-20 11:30:00,382.25,382.93,381.89,381.92,9200.0,382.25,382.93,381.89,381.92,9200.0
2012-11-20 12:00:00,381.92,382.35,380.83,381.23,9800.0,381.92,382.35,380.83,381.23,9800.0
2012-11-20 12:30:00,381.15,381.37,380.27,380.33,15300.0,381.15,381.37,380.27,380.33,15300.0
2012-11-20 13:00:00,380.79,380.79,378.71,378.92,18900.0,380.79,380.79,378.71,378.92,18900.0
2012-11-20 13:30:00,378.6,380.11,377.97,379.99,27000.0,378.6,380.11,377.97,379.99,27000.0
2012-11-20 14:00:00,379.78,380.51,379.38,380.31,13400.0,379.78,380.51,379.38,380.31,13400.0
2012-11-20 14:30:00,380.31,380.67,379.88,380.28,31400.0,380.31,380.67,379.88,380.28,31400.0
2012-11-20 15:00:00,380.28,380.54,380.0,380.33,51100.0,380.28,380.54,380.0,380.33,51100.0
2012-11-20 15:30:00,380.44,381.45,380.09,381.14,42200.0,380.44,381.45,380.09,381.14,42200.0
2012-11-21 09:30:00,381.57,382.91,379.9,381.5,13100.0,381.57,382.91,379.9,381.5,13100.0
2012-11-21 10:00:00,381.98,381.98,380.0,380.0,13600.0,381.98,381.98,380.0,380.0,13600.0
2012-11-21 10:30:00,380.0,381.35,380.0,381.1,9900.0,380.0,381.35,380.0,381.1,9900.0
2012-11-21 11:00:00,381.25,381.59,380.77,381.03,8800.0,381.25,381.59,380.77,381.03,8800.0
2012-11-21 11:30:00,381.16,381.46,380.85,380.85,4000.0,381.16,381.46,380.85,380.85,4000.0
2012-11-21 12:00:00,381.23,382.32,381.01,382.22,8900.0,381.23,382.32,381.01,382.22,8900.0
2012-11-21 12:30:00,382.57,382.92,381.5,381.91,11200.0,382.57,382.92,381.5,381.91,11200.0
2012-11-21 13:00:00,381.88,383.75,381.5,381.87,26000.0,381.88,383.75,381.5,381.87,26000.0
2012-11-21 13:30:00,382.23,382.53,381.5,382.0,7000.0,382.23,382.53,381.5,382.0,7000.0
2012-11-21 14:00:00,382.52,382.6,381.52,381.67,6000.0,382.52,382.6,381.52,381.67,6000.0
2012-11-21 14:30:00,381.58,381.93,381.36,381.58,6500.0,381.58,381.93,381.36,381.58,6500.0
2012-11-21 15:00:00,381.93,382.06,381.27,381.46,12000.0,381.93,382.06,381.27,381.46,12000.0
2012-11-21 15:30:00,381.45,381.84,380.74,381.19,61900.0,381.45,381.84,380.74,381.19,61900.0
2012-11-23 09:30:00,383.38,383.73,381.0,382.33,7900.0,383.38,383.73,381.0,382.33,7900.0
2012-11-23 10:00:00,382.14,383.69,382.14,383.09,21100.0,382.14,383.69,382.14,383.09,21100.0
2012-11-23 10:30:00,383.39,383.75,382.25,382.25,6200.0,383.39,383.75,382.25,382.25,6200.0
2012-11-23 11:00:00,382.53,383.69,382.35,383.45,7100.0,382.53,383.69,382.35,383.45,7100.0
2012-11-23 11:30:00,382.93,383.86,382.33,383.05,11000.0,382.93,383.86,382.33,383.05,11000.0
2012-11-23 12:00:00,383.08,383.35,382.25,382.89,3900.0,383.08,383.35,382.25,382.89,3900.0
2012-11-23 12:30:00,383.18,383.99,383.11,383.13,34100.0,383.18,383.99,383.11,383.13,34100.0
2012-11-26 09:30:00,383.62,383.98,382.18,383.3,27400.0,383.62,383.98,382.18,383.3,27400.0
2012-11-26 10:00:00,383.29,383.99,381.06,381.69,26400.0,383.29,383.99,381.06,381.69,26400.0
2012-11-26 10:30:00,381.61,382.19,381.0,381.34,9600.0,381.61,382.19,381.0,381.34,9600.0
2012-11-26 11:00:00,381.31,381.73,380.74,381.05,9600.0,381.31,381.73,380.74,381.05,9600.0
2012-11-26 11:30:00,380.95,382.2,380.95,381.87,2700.0,380.95,382.2,380.95,381.87,2700.0
2012-11-26 12:00:00,381.92,382.05,381.25,381.26,3800.0,381.92,382.05,381.25,381.26,3800.0
2012-11-26 12:30:00,381.27,382.15,380.57,381.8,13200.0,381.27,382.15,380.57,381.8,13200.0
2012-11-26 13:00:00,381.94,382.2,381.4,381.61,9300.0,381.94,382.2,381.4,381.61,9300.0
2012-11-26 13:30:00,381.83,382.72,380.12,382.06,64700.0,381.83,382.72,380.12,382.06,64700.0
2012-11-26 14:00:00,382.0,382.57,381.63,381.88,18800.0,382.0,382.57,381.63,381.88,18800.0
2012-11-26 14:30:00,381.82,382.9,381.44,382.88,11500.0,381.82,382.9,381.44,382.88,11500.0
2012-11-26 15:00:00,382.86,383.22,382.69,383.14,24400.0,382.86,383.22,382.69,383.14,24400.0
2012-11-26 15:30:00,382.77,383.38,382.09,382.93,21100.0,382.77,383.38,382.09,382.93,21100.0
2012-11-27 09:30:00,390.11,390.11,378.44,382.48,28200.0,390.11,390.11,378.44,382.48,28200.0
2012-11-27 10:00:00,382.36,382.78,380.92,381.84,22500.0,382.36,382.78,380.92,381.84,22500.0
2012-11-27 10:30:00,381.49,382.13,380.88,380.88,22400.0,381.49,382.13,380.88,380.88,22400.0
2012-11-27 11:00:00,381.14,381.69,380.89,381.41,9100.0,381.14,381.69,380.89,381.41,9100.0
2012-11-27 11:30:00,381.41,381.7,380.88,381.11,12200.0,381.41,381.7,380.88,381.11,12200.0
2012-11-27 12:00:00,381.21,381.7,380.61,381.39,11900.0,381.21,381.7,380.61,381.39,11900.0
2012-11-27 12:30:00,381.41,381.78,380.97,381.33,10500.0,381.41,381.78,380.97,381.33,10500.0
2012-11-27 13:00:00,381.89,381.89,381.33,381.33,8200.0,381.89,381.89,381.33,381.33,8200.0
2012-11-27 13:30:00,381.69,382.5,381.43,381.9,20400.0,381.69,382.5,381.43,381.9,20400.0
2012-11-27 14:00:00,381.96,382.6,381.9,381.91,21600.0,381.96,382.6,381.9,381.91,21600.0
2012-11-27 14:30:00,381.9,382.69,381.61,382.34,33100.0,381.9,382.69,381.61,382.34,33100.0
2012-11-27 15:00:00,382.29,382.7,381.81,382.24,19800.0,382.29,382.7,381.81,382.24,19800.0
2012-11-27 15:30:00,382.4,382.47,381.23,382.29,75500.0,382.4,382.47,381.23,382.29,75500.0
2012-11-28 09:30:00,381.8,382.43,380.0,381.93,12000.0,381.8,382.43,380.0,381.93,12000.0
2012-11-28 10:00:00,381.54,381.6,379.95,380.33,31400.0,381.54,381.6,379.95,380.33,31400.0
2012-11-28 10:30:00,380.19,381.59,380.0,380.88,18900.0,380.19,381.59,380.0,380.88,18900.0
2012-11-28 11:00:00,380.81,382.0,380.38,380.96,27500.0,380.81,382.0,380.38,380.96,27500.0
2012-11-28 11:30:00,380.87,381.13,380.05,380.47,17200.0,380.87,381.13,380.05,380.47,17200.0
2012-11-28 12:00:00,380.54,381.64,380.05,381.55,12900.0,380.54,381.64,380.05,381.55,12900.0
2012-11-28 12:30:00,381.51,382.69,381.38,382.06,26100.0,381.51,382.69,381.38,382.06,26100.0
2012-11-28 13:00:00,382.04,382.07,381.38,381.78,10200.0,382.04,382.07,381.38,381.78,10200.0
2012-11-28 13:30:00,381.86,382.8,381.45,382.49,23200.0,381.86,382.8,381.45,382.49,23200.0
2012-11-28 14:00:00,382.31,382.75,381.87,382.61,27400.0,382.31,382.75,381.87,382.61,27400.0
2012-11-28 14:30:00,382.61,382.81,381.79,382.69,28200.0,382.61,382.81,381.79,382.69,28200.0
2012-11-28 15:00:00,382.73,383.25,382.3,383.21,56900.0,382.73,383.25,382.3,383.21,56900.0
2012-11-28 15:30:00,383.25,383.7,382.85,383.4,126500.0,383.25,383.7,382.85,383.4,126500.0
2012-11-29 09:30:00,381.84,382.7,380.12,380.95,48000.0,381.84,382.7,380.12,380.95,48000.0
2012-11-29 10:00:00,381.28,381.28,377.74,379.0,96400.0,381.28,381.28,377.74,379.0,96400.0
2012-11-29 10:30:00,379.0,380.09,378.82,380.0,38100.0,379.0,380.09,378.82,380.0,38100.0
2012-11-29 11:00:00,379.88,380.3,379.07,380.3,21000.0,379.88,380.3,379.07,380.3,21000.0
2012-11-29 11:30:00,380.28,380.4,378.59,379.72,15900.0,380.28,380.4,378.59,379.72,15900.0
2012-11-29 12:00:00,379.64,380.38,379.29,379.67,13400.0,379.64,380.38,379.29,379.67,13400.0
2012-11-29 12:30:00,379.39,379.87,378.67,379.0,16100.0,379.39,379.87,378.67,379.0,16100.0
2012-11-29 13:00:00,379.11,379.38,378.0,378.74,20700.0,379.11,379.38,378.0,378.74,20700.0
2012-11-29 13:30:00,378.74,379.3,378.04,378.8,24700.0,378.74,379.3,378.04,378.8,24700.0
2012-11-29 14:00:00,378.43,379.33,378.0,378.0,30200.0,378.43,379.33,378.0,378.0,30200.0
2012-11-29 14:30:00,378.02,379.64,378.0,379.56,28300.0,378.02,379.64,378.0,379.56,28300.0
2012-11-29 15:00:00,379.4,379.4,378.3,378.64,41700.0,379.4,379.4,378.3,378.64,41700.0
2012-11-29 15:30:00,378.63,379.87,378.57,379.79,71100.0,378.63,379.87,378.57,379.79,71100.0
2012-11-30 09:30:00,379.7,380.5,377.79,380.46,24900.0,379.7,380.5,377.79,380.46,24900.0
2012-11-30 10:00:00,380.19,381.19,380.19,381.19,22700.0,380.19,381.19,380.19,381.19,22700.0
2012-11-30 10:30:00,381.18,381.2,380.19,380.44,12300.0,381.18,381.2,380.19,380.44,12300.0
2012-11-30 11:00:00,380.71,380.71,379.87,380.5,10800.0,380.71,380.71,379.87,380.5,10800.0
2012-11-30 11:30:00,380.21,380.99,379.14,380.17,15600.0,380.21,380.99,379.14,380.17,15600.0
2012-11-30 12:00:00,380.35,381.2,380.33,381.2,13900.0,380.35,381.2,380.33,381.2,13900.0
2012-11-30 12:30:00,381.24,381.4,380.78,380.91,15300.0,381.24,381.4,380.78,380.91,15300.0
2012-11-30 13:00:00,380.96,381.78,380.73,381.61,17100.0,380.96,381.78,380.73,381.61,17100.0
2012-11-30 13:30:00,381.64,381.8,381.23,381.8,16000.0,381.64,381.8,381.23,381.8,16000.0
2012-11-30 14:00:00,381.78,381.8,381.31,381.76,13800.0,381.78,381.8,381.31,381.76,13800.0
2012-11-30 14:30:00,381.58,382.29,381.58,382.29,21900.0,381.58,382.29,381.58,382.29,21900.0
2012-11-30 15:00:00,382.22,383.66,381.97,383.45,35000.0,382.22,383.66,381.97,383.45,35000.0
2012-11-30 15:30:00,383.44,384.02,382.88,383.52,102400.0,383.44,384.02,382.88,383.52,102400.0
2012-12-03 09:30:00,384.0,384.1,382.02,383.49,23600.0,384.0,384.1,382.02,383.49,23600.0
2012-12-03 10:00:00,382.5,383.18,382.3,382.6,18300.0,382.5,383.18,382.3,382.6,18300.0
2012-12-03 10:30:00,382.74,383.41,382.0,382.88,28500.0,382.74,383.41,382.0,382.88,28500.0
2012-12-03 11:00:00,382.69,383.0,381.17,381.78,20800.0,382.69,383.0,381.17,381.78,20800.0
2012-12-03 11:30:00,381.45,381.92,380.61,381.3,23000.0,381.45,381.92,380.61,381.3,23000.0
2012-12-03 12:00:00,381.0,381.44,380.34,381.08,22400.0,381.0,381.44,380.34,381.08,22400.0
2012-12-03 12:30:00,380.82,381.44,380.0,380.55,12900.0,380.82,381.44,380.0,380.55,12900.0
2012-12-03 13:00:00,380.41,380.55,379.0,380.15,35700.0,380.41,380.55,379.0,380.15,35700.0
2012-12-03 13:30:00,380.1,380.33,378.0,378.0,37000.0,380.1,380.33,378.0,378.0,37000.0
2012-12-03 14:00:00,378.02,379.83,377.13,379.24,34500.0,378.02,379.83,377.13,379.24,34500.0
2012-12-03 14:30:00,379.24,379.55,378.64,378.94,42300.0,379.24,379.55,378.64,378.94,42300.0
2012-12-03 15:00:00,378.77,379.9,378.07,378.29,53800.0,378.77,379.9,378.07,378.29,53800.0
2012-12-03 15:30:00,378.25,379.23,378.02,378.03,113600.0,378.25,379.23,378.02,378.03,113600.0
2012-12-04 09:30:00,373.01,384.25,370.28,374.47,152700.0,373.01,384.25,370.28,374.47,152700.0
2012-12-04 10:00:00,374.49,375.45,370.88,371.35,75200.0,374.49,375.45,370.88,371.35,75200.0
2012-12-04 10:30:00,371.26,372.05,368.7,370.14,113700.0,371.26,372.05,368.7,370.14,113700.0
2012-12-04 11:00:00,370.2,370.69,364.22,364.22,102400.0,370.2,370.69,364.22,364.22,102400.0
2012-12-04 11:30:00,364.28,366.12,363.27,365.44,61800.0,364.28,366.12,363.27,365.44,61800.0
2012-12-04 12:00:00,365.67,365.92,363.26,365.31,30200.0,365.67,365.92,363.26,365.31,30200.0
2012-12-04 12:30:00,365.32,365.36,363.5,363.9,20100.0,365.32,365.36,363.5,363.9,20100.0
2012-12-04 13:00:00,363.88,364.44,361.75,364.11,68300.0,363.88,364.44,361.75,364.11,68300.0
2012-12-04 13:30:00,364.04,365.25,363.5,365.14,24800.0,364.04,365.25,363.5,365.14,24800.0
2012-12-04 14:00:00,365.07,366.25,364.95,365.43,38900.0,365.07,366.25,364.95,365.43,38900.0
2012-12-04 14:30:00,365.17,367.51,364.76,367.0,47300.0,365.17,367.51,364.76,367.0,47300.0
2012-12-04 15:00:00,366.96,368.99,366.08,366.84,67700.0,366.96,368.99,366.08,366.84,67700.0
2012-12-04 15:30:00,366.9,367.31,366.09,366.77,121000.0,366.9,367.31,366.09,366.77,121000.0
2012-12-05 09:30:00,366.09,368.99,360.49,361.02,89100.0,366.09,368.99,360.49,361.02,89100.0
2012-12-05 10:00:00,361.02,362.24,359.81,359.95,80200.0,361.02,362.24,359.81,359.95,80200.0
2012-12-05 10:30:00,360.09,362.03,359.81,361.01,77700.0,360.09,362.03,359.81,361.01,77700.0
2012-12-05 11:00:00,360.99,362.63,360.67,361.61,47300.0,360.99,362.63,360.67,361.61,47300.0
2012-12-05 11:30:00,361.75,362.64,360.11,361.79,61100.0,361.75,362.64,360.11,361.79,61100.0
2012-12-05 12:00:00,361.62,361.91,360.39,360.92,40700.0,361.62,361.91,360.39,360.92,40700.0
2012-12-05 12:30:00,360.56,361.19,360.07,360.3,32600.0,360.56,361.19,360.07,360.3,32600.0
2012-12-05 13:00:00,360.46,361.04,357.71,357.93,54100.0,360.46,361.04,357.71,357.93,54100.0
2012-12-05 13:30:00,357.95,358.19,356.03,356.9,60800.0,357.95,358.19,356.03,356.9,60800.0
2012-12-05 14:00:00,357.28,359.29,356.98,358.19,54100.0,357.28,359.29,356.98,358.19,54100.0
2012-12-05 14:30:00,358.17,359.1,356.59,357.35,43300.0,358.17,359.1,356.59,357.35,43300.0
2012-12-05 15:00:00,357.35,358.97,356.79,358.76,70500.0,357.35,358.97,356.79,358.76,70500.0
2012-12-05 15:30:00,358.77,360.14,358.57,359.95,193100.0,358.77,360.14,358.57,359.95,193100.0
2012-12-06 09:30:00,355.92,361.74,355.38,360.7,113500.0,355.92,361.74,355.38,360.7,113500.0
2012-12-06 10:00:00,360.74,363.01,360.39,363.01,57100.0,360.74,363.01,360.39,363.01,57100.0
2012-12-06 10:30:00,362.86,366.5,362.86,365.61,67500.0,362.86,366.5,362.86,365.61,67500.0
2012-12-06 11:00:00,365.87,367.17,365.13,366.41,56200.0,365.87,367.17,365.13,366.41,56200.0
2012-12-06 11:30:00,366.77,367.01,364.52,364.52,30500.0,366.77,367.01,364.52,364.52,30500.0
2012-12-06 12:00:00,364.57,365.09,362.43,362.69,23200.0,364.57,365.09,362.43,362.69,23200.0
2012-12-06 12:30:00,362.5,363.28,361.77,363.12,20800.0,362.5,363.28,361.77,363.12,20800.0
2012-12-06 13:00:00,362.92,364.07,362.18,363.59,23300.0,362.92,364.07,362.18,363.59,23300.0
2012-12-06 13:30:00,363.8,364.25,362.35,362.87,22200.0,363.8,364.25,362.35,362.87,22200.0
2012-12-06 14:00:00,363.08,363.46,362.34,362.74,32500.0,363.08,363.46,362.34,362.74,32500.0
2012-12-06 14:30:00,362.78,364.01,362.48,362.74,49400.0,362.78,364.01,362.48,362.74,49400.0
2012-12-06 15:00:00,362.83,363.34,361.23,362.33,45500.0,362.83,363.34,361.23,362.33,45500.0
2012-12-06 15:30:00,362.33,364.04,362.2,363.92,83800.0,362.33,364.04,362.2,363.92,83800.0
2012-12-07 09:30:00,367.01,367.01,361.5,362.19,50600.0,367.01,367.01,361.5,362.19,50600.0
2012-12-07 10:00:00,362.25,363.34,361.35,362.42,29400.0,362.25,363.34,361.35,362.42,29400.0
2012-12-07 10:30:00,362.38,362.38,359.92,359.98,133900.0,362.38,362.38,359.92,359.98,133900.0
2012-12-07 11:00:00,360.06,361.34,359.63,360.57,35500.0,360.06,361.34,359.63,360.57,35500.0
2012-12-07 11:30:00,360.44,360.86,358.92,359.48,41000.0,360.44,360.86,358.92,359.48,41000.0
2012-12-07 12:00:00,359.49,359.9,358.34,359.87,30000.0,359.49,359.9,358.34,359.87,30000.0
2012-12-07 12:30:00,359.88,360.1,359.08,360.1,20300.0,359.88,360.1,359.08,360.1,20300.0
2012-12-07 13:00:00,359.93,360.46,359.14,359.81,21100.0,359.93,360.46,359.14,359.81,21100.0
2012-12-07 13:30:00,359.82,360.13,359.15,359.52,24100.0,359.82,360.13,359.15,359.52,24100.0
2012-12-07 14:00:00,359.51,360.08,358.91,359.83,33300.0,359.51,360.08,358.91,359.83,33300.0
2012-12-07 14:30:00,359.61,359.8,358.43,358.75,40000.0,359.61,359.8,358.43,358.75,40000.0
2012-12-07 15:00:00,358.72,358.88,357.71,357.91,33700.0,358.72,358.88,357.71,357.91,33700.0
2012-12-07 15:30:00,357.99,359.34,357.99,359.06,61900.0,357.99,359.34,357.99,359.06,61900.0
2012-12-10 09:30:00,359.15,359.15,356.97,358.55,44700.0,359.15,359.15,356.97,358.55,44700.0
2012-12-10 10:00:00,358.6,358.6,355.65,356.46,57900.0,358.6,358.6,355.65,356.46,57900.0
2012-12-10 10:30:00,356.46,357.26,356.0,356.5,23700.0,356.46,357.26,356.0,356.5,23700.0
2012-12-10 11:00:00,356.45,356.55,355.39,356.01,33800.0,356.45,356.55,355.39,356.01,33800.0
2012-12-10 11:30:00,356.19,356.41,355.4,355.53,35400.0,356.19,356.41,355.4,355.53,35400.0
2012-12-10 12:00:00,355.44,356.37,355.43,356.24,16700.0,355.44,356.37,355.43,356.24,16700.0
2012-12-10 12:30:00,356.26,357.22,356.23,356.45,21800.0,356.26,357.22,356.23,356.45,21800.0
2012-12-10 13:00:00,356.37,356.38,355.23,356.0,27000.0,356.37,356.38,355.23,356.0,27000.0
2012-12-10 13:30:00,355.96,356.36,355.6,355.72,16900.0,355.96,356.36,355.6,355.72,16900.0
2012-12-10 14:00:00,355.89,356.07,354.92,354.92,29100.0,355.89,356.07,354.92,354.92,29100.0
2012-12-10 14:30:00,354.75,355.77,354.45,355.77,28100.0,354.75,355.77,354.45,355.77,28100.0
2012-12-10 15:00:00,355.77,356.0,355.22,355.46,35200.0,355.77,356.0,355.22,355.46,35200.0
2012-12-10 15:30:00,355.41,355.62,354.82,354.82,56800.0,355.41,355.62,354.82,354.82,56800.0
2012-12-11 09:30:00,356.56,362.22,355.75,357.86,162500.0,356.56,362.22,355.75,357.86,162500.0
2012-12-11 10:00:00,357.77,357.94,356.48,357.39,35900.0,357.77,357.94,356.48,357.39,35900.0
2012-12-11 10:30:00,357.35,357.62,355.91,356.93,52000.0,357.35,357.62,355.91,356.93,52000.0
2012-12-11 11:00:00,356.96,358.06,356.77,357.7,69700.0,356.96,358.06,356.77,357.7,69700.0
2012-12-11 11:30:00,357.63,357.73,356.38,356.46,15900.0,357.63,357.73,356.38,356.46,15900.0
2012-12-11 12:00:00,356.4,357.61,356.4,356.7,23000.0,356.4,357.61,356.4,356.7,23000.0
2012-12-11 12:30:00,356.53,356.53,355.63,355.87,63200.0,356.53,356.53,355.63,355.87,63200.0
2012-12-11 13:00:00,355.68,356.22,355.27,355.93,33100.0,355.68,356.22,355.27,355.93,33100.0
2012-12-11 13:30:00,355.93,356.16,355.48,356.05,24500.0,355.93,356.16,355.48,356.05,24500.0
2012-12-11 14:00:00,356.06,356.11,355.5,355.87,91700.0,356.06,356.11,355.5,355.87,91700.0
2012-12-11 14:30:00,355.87,356.02,355.18,355.6,37600.0,355.87,356.02,355.18,355.6,37600.0
2012-12-11 15:00:00,355.3,355.66,354.76,355.23,65300.0,355.3,355.66,354.76,355.23,65300.0
2012-12-11 15:30:00,355.41,355.91,355.36,355.5,98000.0,355.41,355.91,355.36,355.5,98000.0
2012-12-12 09:30:00,357.43,358.42,355.94,357.0,92800.0,357.43,358.42,355.94,357.0,92800.0
2012-12-12 10:00:00,357.02,357.72,356.52,356.64,74000.0,357.02,357.72,356.52,356.64,74000.0
2012-12-12 10:30:00,356.75,358.29,356.64,357.37,48900.0,356.75,358.29,356.64,357.37,48900.0
2012-12-12 11:00:00,357.35,357.51,355.34,355.6,30600.0,357.35,357.51,355.34,355.6,30600.0
2012-12-12 11:30:00,355.37,356.56,355.33,355.33,20900.0,355.37,356.56,355.33,355.33,20900.0
2012-12-12 12:00:00,355.47,357.81,355.0,356.96,47300.0,355.47,357.81,355.0,356.96,47300.0
2012-12-12 12:30:00,356.85,358.46,355.97,356.5,64400.0,356.85,358.46,355.97,356.5,64400.0
2012-12-12 13:00:00,356.5,356.85,355.41,355.83,37400.0,356.5,356.85,355.41,355.83,37400.0
2012-12-12 13:30:00,356.04,357.16,355.83,357.15,61400.0,356.04,357.16,355.83,357.15,61400.0
2012-12-12 14:00:00,356.84,358.58,356.5,357.69,243200.0,356.84,358.58,356.5,357.69,243200.0
2012-12-12 14:30:00,357.83,359.07,357.27,357.99,54500.0,357.83,359.07,357.27,357.99,54500.0
2012-12-12 15:00:00,358.0,358.87,357.78,358.1,52000.0,358.0,358.87,357.78,358.1,52000.0
2012-12-12 15:30:00,358.33,358.71,357.23,357.71,78800.0,358.33,358.71,357.23,357.71,78800.0
2012-12-13 09:30:00,358.27,361.67,357.6,361.64,45900.0,358.27,361.67,357.6,361.64,45900.0
2012-12-13 10:00:00,361.63,363.17,360.58,360.8,53200.0,361.63,363.17,360.58,360.8,53200.0
2012-12-13 10:30:00,360.67,362.22,360.65,360.82,55700.0,360.67,362.22,360.65,360.82,55700.0
2012-12-13 11:00:00,360.77,361.55,359.91,361.06,36800.0,360.77,361.55,359.91,361.06,36800.0
2012-12-13 11:30:00,360.97,361.05,359.59,360.75,26400.0,360.97,361.05,359.59,360.75,26400.0
2012-12-13 12:00:00,360.66,361.2,359.67,360.14,27700.0,360.66,361.2,359.67,360.14,27700.0
2012-12-13 12:30:00,359.93,360.46,359.13,359.59,22300.0,359.93,360.46,359.13,359.59,22300.0
2012-12-13 13:00:00,359.6,361.5,359.6,361.15,26500.0,359.6,361.5,359.6,361.15,26500.0
2012-12-13 13:30:00,361.35,361.43,359.77,360.63,37400.0,361.35,361.43,359.77,360.63,37400.0
2012-12-13 14:00:00,360.32,361.0,359.68,360.67,46200.0,360.32,361.0,359.68,360.67,46200.0
2012-12-13 14:30:00,360.48,360.88,359.59,359.98,31900.0,360.48,360.88,359.59,359.98,31900.0
2012-12-13 15:00:00,360.0,360.7,359.59,360.16,54800.0,360.0,360.7,359.59,360.16,54800.0
2012-12-13 15:30:00,360.13,360.34,359.34,359.42,66100.0,360.13,360.34,359.34,359.42,66100.0
2012-12-14 09:30:00,358.14,361.55,355.4,359.28,38800.0,358.14,361.55,355.4,359.28,38800.0
2012-12-14 10:00:00,358.91,360.11,357.18,357.18,43400.0,358.91,360.11,357.18,357.18,43400.0
2012-12-14 10:30:00,357.01,358.96,356.51,357.03,37800.0,357.01,358.96,356.51,357.03,37800.0
2012-12-14 11:00:00,356.95,357.99,355.91,356.55,26800.0,356.95,357.99,355.91,356.55,26800.0
2012-12-14 11:30:00,356.38,357.25,355.85,356.6,23600.0,356.38,357.25,355.85,356.6,23600.0
2012-12-14 12:00:00,356.68,357.92,356.47,356.64,18600.0,356.68,357.92,356.47,356.64,18600.0
2012-12-14 12:30:00,356.68,357.09,355.8,356.46,20500.0,356.68,357.09,355.8,356.46,20500.0
2012-12-14 13:00:00,356.71,356.71,355.01,356.07,16800.0,356.71,356.71,355.01,356.07,16800.0
2012-12-14 13:30:00,355.72,357.21,355.58,355.72,20900.0,355.72,357.21,355.58,355.72,20900.0
2012-12-14 14:00:00,355.74,357.9,355.7,357.06,39800.0,355.74,357.9,355.7,357.06,39800.0
2012-12-14 14:30:00,357.06,357.72,356.54,356.96,37700.0,357.06,357.72,356.54,356.96,37700.0
2012-12-14 15:00:00,356.72,357.84,356.5,357.44,53100.0,356.72,357.84,356.5,357.44,53100.0
2012-12-14 15:30:00,357.44,358.29,356.71,357.69,87600.0,357.44,358.29,356.71,357.69,87600.0
2012-12-17 09:30:00,358.39,359.99,357.38,357.67,41600.0,358.39,359.99,357.38,357.67,41600.0
2012-12-17 10:00:00,357.41,359.53,357.41,358.79,30200.0,357.41,359.53,357.41,358.79,30200.0
2012-12-17 10:30:00,358.76,359.75,358.43,359.31,51300.0,358.76,359.75,358.43,359.31,51300.0
2012-12-17 11:00:00,359.32,360.83,359.16,360.72,41200.0,359.32,360.83,359.16,360.72,41200.0
2012-12-17 11:30:00,360.74,360.76,359.58,360.02,45400.0,360.74,360.76,359.58,360.02,45400.0
2012-12-17 12:00:00,360.07,361.58,360.07,361.26,25700.0,360.07,361.58,360.07,361.26,25700.0
2012-12-17 12:30:00,361.27,361.5,360.82,360.96,21600.0,361.27,361.5,360.82,360.96,21600.0
2012-12-17 13:00:00,361.18,362.25,360.7,362.11,28500.0,361.18,362.25,360.7,362.11,28500.0
2012-12-17 13:30:00,362.13,362.25,361.34,361.52,37700.0,362.13,362.25,361.34,361.52,37700.0
2012-12-17 14:00:00,361.57,362.03,361.0,361.74,51900.0,361.57,362.03,361.0,361.74,51900.0
2012-12-17 14:30:00,361.74,362.2,360.77,361.97,39400.0,361.74,362.2,360.77,361.97,39400.0
2012-12-17 15:00:00,361.94,362.25,361.72,362.08,45700.0,361.94,362.25,361.72,362.08,45700.0
2012-12-17 15:30:00,362.1,363.35,361.8,363.29,116300.0,362.1,363.35,361.8,363.29,116300.0
2012-12-18 09:30:00,363.2,363.73,361.72,361.92,53100.0,363.2,363.73,361.72,361.92,53100.0
2012-12-18 10:00:00,361.7,363.69,361.7,362.99,25800.0,361.7,363.69,361.7,362.99,25800.0
2012-12-18 10:30:00,362.99,364.2,362.99,363.78,29100.0,362.99,364.2,362.99,363.78,29100.0
2012-12-18 11:00:00,363.7,364.45,363.7,363.87,30000.0,363.7,364.45,363.7,363.87,30000.0
2012-12-18 11:30:00,363.88,364.15,363.24,363.56,30500.0,363.88,364.15,363.24,363.56,30500.0
2012-12-18 12:00:00,363.75,364.08,363.05,363.31,26800.0,363.75,364.08,363.05,363.31,26800.0
2012-12-18 12:30:00,363.2,363.66,361.97,363.22,52100.0,363.2,363.66,361.97,363.22,52100.0
2012-12-18 13:00:00,363.09,363.24,362.03,362.15,23100.0,363.09,363.24,362.03,362.15,23100.0
2012-12-18 13:30:00,362.03,362.23,361.47,361.47,25100.0,362.03,362.23,361.47,361.47,25100.0
2012-12-18 14:00:00,361.73,361.75,360.79,360.89,37900.0,361.73,361.75,360.79,360.89,37900.0
2012-12-18 14:30:00,361.01,361.01,359.63,360.15,52000.0,361.01,361.01,359.63,360.15,52000.0
2012-12-18 15:00:00,360.14,360.38,359.69,359.79,42500.0,360.14,360.38,359.69,359.79,42500.0
2012-12-18 15:30:00,359.77,360.73,359.16,360.07,80200.0,359.77,360.73,359.16,360.07,80200.0
2012-12-19 09:30:00,360.0,360.24,358.13,358.75,28100.0,360.0,360.24,358.13,358.75,28100.0
2012-12-19 10:00:00,358.53,360.7,358.35,360.38,36600.0,358.53,360.7,358.35,360.38,36600.0
2012-12-19 10:30:00,360.39,361.25,360.24,360.81,17700.0,360.39,361.25,360.24,360.81,17700.0
2012-12-19 11:00:00,360.78,361.72,360.3,360.67,36100.0,360.78,361.72,360.3,360.67,36100.0
2012-12-19 11:30:00,360.7,362.25,360.52,361.59,30000.0,360.7,362.25,360.52,361.59,30000.0
2012-12-19 12:00:00,361.59,361.69,359.7,359.71,28400.0,361.59,361.69,359.7,359.71,28400.0
2012-12-19 12:30:00,359.93,360.57,359.34,360.2,21500.0,359.93,360.57,359.34,360.2,21500.0
2012-12-19 13:00:00,360.22,360.25,359.54,359.79,15300.0,360.22,360.25,359.54,359.79,15300.0
2012-12-19 13:30:00,359.78,360.65,359.77,360.64,16500.0,359.78,360.65,359.77,360.64,16500.0
2012-12-19 14:00:00,360.6,360.95,359.8,360.22,29400.0,360.6,360.95,359.8,360.22,29400.0
2012-12-19 14:30:00,359.93,360.31,359.4,359.85,32800.0,359.93,360.31,359.4,359.85,32800.0
2012-12-19 15:00:00,359.87,360.75,359.77,360.68,30100.0,359.87,360.75,359.77,360.68,30100.0
2012-12-19 15:30:00,360.68,361.25,359.23,359.47,75000.0,360.68,361.25,359.23,359.47,75000.0
2012-12-20 09:30:00,359.43,360.74,357.26,357.91,33500.0,359.43,360.74,357.26,357.91,33500.0
2012-12-20 10:00:00,357.72,359.25,357.22,357.22,31400.0,357.72,359.25,357.22,357.22,31400.0
2012-12-20 10:30:00,356.69,358.25,356.62,357.71,53000.0,356.69,358.25,356.62,357.71,53000.0
2012-12-20 11:00:00,357.74,358.62,357.2,357.74,47800.0,357.74,358.62,357.2,357.74,47800.0
2012-12-20 11:30:00,357.98,358.25,357.55,358.18,23600.0,357.98,358.25,357.55,358.18,23600.0
2012-12-20 12:00:00,358.0,358.22,356.55,356.59,31200.0,358.0,358.22,356.55,356.59,31200.0
2012-12-20 12:30:00,356.66,356.87,355.65,356.54,38500.0,356.66,356.87,355.65,356.54,38500.0
2012-12-20 13:00:00,356.53,357.05,356.2,356.67,32500.0,356.53,357.05,356.2,356.67,32500.0
2012-12-20 13:30:00,356.63,356.76,356.24,356.59,17200.0,356.63,356.76,356.24,356.59,17200.0
2012-12-20 14:00:00,356.47,356.66,355.92,356.39,32000.0,356.47,356.66,355.92,356.39,32000.0
2012-12-20 14:30:00,356.37,356.79,356.2,356.35,39400.0,356.37,356.79,356.2,356.35,39400.0
2012-12-20 15:00:00,356.36,356.41,355.47,356.11,44200.0,356.36,356.41,355.47,356.11,44200.0
2012-12-20 15:30:00,356.21,356.25,355.23,355.99,92900.0,356.21,356.25,355.23,355.99,92900.0
2012-12-21 09:30:00,353.0,354.45,351.48,353.06,108400.0,353.0,354.45,351.48,353.06,108400.0
2012-12-21 10:00:00,353.01,354.75,352.91,354.52,50500.0,353.01,354.75,352.91,354.52,50500.0
2012-12-21 10:30:00,354.54,355.15,354.2,354.92,26300.0,354.54,355.15,354.2,354.92,26300.0
2012-12-21 11:00:00,354.95,355.74,354.7,355.34,45500.0,354.95,355.74,354.7,355.34,45500.0
2012-12-21 11:30:00,355.32,355.33,354.21,354.53,35400.0,355.32,355.33,354.21,354.53,35400.0
2012-12-21 12:00:00,354.49,354.99,353.75,354.33,36600.0,354.49,354.99,353.75,354.33,36600.0
2012-12-21 12:30:00,354.4,355.1,353.65,354.71,34100.0,354.4,355.1,353.65,354.71,34100.0
2012-12-21 13:00:00,355.02,355.47,354.56,355.23,33600.0,355.02,355.47,354.56,355.23,33600.0
2012-12-21 13:30:00,355.34,355.67,354.73,355.51,25900.0,355.34,355.67,354.73,355.51,25900.0
2012-12-21 14:00:00,355.62,357.87,355.2,357.54,42800.0,355.62,357.87,355.2,357.54,42800.0
2012-12-21 14:30:00,357.26,357.62,356.7,357.49,22300.0,357.26,357.62,356.7,357.49,22300.0
2012-12-21 15:00:00,357.56,358.88,357.09,358.56,60300.0,357.56,358.88,357.09,358.56,60300.0
2012-12-21 15:30:00,358.77,359.57,358.2,358.43,91800.0,358.77,359.57,358.2,358.43,91800.0
2012-12-24 09:30:00,363.44,363.44,355.2,356.0,40800.0,363.44,363.44,355.2,356.0,40800.0
2012-12-24 10:00:00,355.75,356.25,355.22,355.79,26900.0,355.75,356.25,355.22,355.79,26900.0
2012-12-24 10:30:00,355.79,356.18,355.75,355.84,10500.0,355.79,356.18,355.75,355.84,10500.0
2012-12-24 11:00:00,356.13,356.21,355.2,355.23,18600.0,356.13,356.21,355.2,355.23,18600.0
2012-12-24 11:30:00,355.2,356.18,355.2,355.9,15400.0,355.2,356.18,355.2,355.9,15400.0
2012-12-24 12:00:00,355.85,356.18,355.72,355.82,15700.0,355.85,356.18,355.72,355.82,15700.0
2012-12-24 12:30:00,355.99,356.08,354.41,355.32,42400.0,355.99,356.08,354.41,355.32,42400.0
2012-12-26 09:30:00,355.24,355.28,353.0,353.26,20000.0,355.24,355.28,353.0,353.26,20000.0
2012-12-26 10:00:00,353.41,353.71,351.7,352.22,28600.0,353.41,353.71,351.7,352.22,28600.0
2012-12-26 10:30:00,352.26,352.68,349.02,349.46,43800.0,352.26,352.68,349.02,349.46,43800.0
2012-12-26 11:00:00,349.46,350.23,346.93,349.71,66900.0,349.46,350.23,346.93,349.71,66900.0
2012-12-26 11:30:00,349.93,351.18,349.2,350.68,41600.0,349.93,351.18,349.2,350.68,41600.0
2012-12-26 12:00:00,350.68,350.79,349.24,349.31,16300.0,350.68,350.79,349.24,349.31,16300.0
2012-12-26 12:30:00,349.26,349.5,348.2,348.85,20300.0,349.26,349.5,348.2,348.85,20300.0
2012-12-26 13:00:00,348.85,349.9,348.7,349.82,15700.0,348.85,349.9,348.7,349.82,15700.0
2012-12-26 13:30:00,349.87,350.57,349.74,350.57,21700.0,349.87,350.57,349.74,350.57,21700.0
2012-12-26 14:00:00,350.38,351.22,350.38,351.22,22900.0,350.38,351.22,350.38,351.22,22900.0
2012-12-26 14:30:00,351.04,351.21,350.2,350.5,22800.0,351.04,351.21,350.2,350.5,22800.0
2012-12-26 15:00:00,350.5,351.72,350.5,351.09,35700.0,350.5,351.72,350.5,351.09,35700.0
2012-12-26 15:30:00,351.06,351.24,350.46,351.15,70400.0,351.06,351.24,350.46,351.15,70400.0
2012-12-27 09:30:00,351.25,352.96,349.62,349.72,22200.0,351.25,352.96,349.62,349.72,22200.0
2012-12-27 10:00:00,350.77,351.03,346.86,347.83,46600.0,350.77,351.03,346.86,347.83,46600.0
2012-12-27 10:30:00,347.56,349.45,347.56,349.45,18500.0,347.56,349.45,347.56,349.45,18500.0
2012-12-27 11:00:00,349.47,349.68,347.51,347.87,61200.0,349.47,349.68,347.51,347.87,61200.0
2012-12-27 11:30:00,348.39,348.49,347.76,347.77,14500.0,348.39,348.49,347.76,347.77,14500.0
2012-12-27 12:00:00,347.98,348.14,345.78,346.64,29300.0,347.98,348.14,345.78,346.64,29300.0
2012-12-27 12:30:00,346.64,346.64,345.3,346.1,30500.0,346.64,346.64,345.3,346.1,30500.0
2012-12-27 13:00:00,346.16,348.75,346.05,348.6,35000.0,346.16,348.75,346.05,348.6,35000.0
2012-12-27 13:30:00,348.78,349.71,348.51,349.48,19300.0,348.78,349.71,348.51,349.48,19300.0
2012-12-27 14:00:00,349.29,350.37,348.63,350.28,22000.0,349.29,350.37,348.63,350.28,22000.0
2012-12-27 14:30:00,350.28,352.44,349.88,352.08,27300.0,350.28,352.44,349.88,352.08,27300.0
2012-12-27 15:00:00,352.31,354.09,352.01,353.37,30200.0,352.31,354.09,352.01,353.37,30200.0
2012-12-27 15:30:00,353.37,354.09,353.08,353.21,60400.0,353.37,354.09,353.08,353.21,60400.0
2012-12-28 09:30:00,352.02,352.24,349.5,351.11,19400.0,352.02,352.24,349.5,351.11,19400.0
2012-12-28 10:00:00,350.76,352.49,345.88,351.29,66000.0,350.76,352.49,345.88,351.29,66000.0
2012-12-28 10:30:00,351.3,352.61,350.48,351.27,26100.0,351.3,352.61,350.48,351.27,26100.0
2012-12-28 11:00:00,351.25,351.78,349.52,349.63,24800.0,351.25,351.78,349.52,349.63,24800.0
2012-12-28 11:30:00,349.63,350.22,349.49,350.21,17400.0,349.63,350.22,349.49,350.21,17400.0
2012-12-28 12:00:00,350.26,351.98,349.77,351.31,19700.0,350.26,351.98,349.77,351.31,19700.0
2012-12-28 12:30:00,351.61,351.61,350.0,350.53,18400.0,351.61,351.61,350.0,350.53,18400.0
2012-12-28 13:00:00,350.55,350.98,350.32,350.33,17900.0,350.55,350.98,350.32,350.33,17900.0
2012-12-28 13:30:00,350.38,350.65,349.16,349.16,28500.0,350.38,350.65,349.16,349.16,28500.0
2012-12-28 14:00:00,349.16,349.65,348.84,349.12,38200.0,349.16,349.65,348.84,349.12,38200.0
2012-12-28 14:30:00,349.07,349.8,348.82,348.89,38000.0,349.07,349.8,348.82,348.89,38000.0
2012-12-28 15:00:00,348.9,349.87,348.88,349.32,40300.0,348.9,349.87,348.88,349.32,40300.0
2012-12-28 15:30:00,349.35,350.09,348.51,348.53,75000.0,349.35,350.09,348.51,348.53,75000.0
2012-12-31 09:30:00,347.79,350.16,346.98,350.0,25500.0,347.79,350.16,346.98,350.0,25500.0
2012-12-31 10:00:00,350.53,351.03,349.27,350.45,16700.0,350.53,351.03,349.27,350.45,16700.0
2012-12-31 10:30:00,350.71,351.0,349.4,349.7,14600.0,350.71,351.0,349.4,349.7,14600.0
2012-12-31 11:00:00,349.88,350.78,349.18,350.33,16200.0,349.88,350.78,349.18,350.33,16200.0
2012-12-31 11:30:00,350.34,350.71,349.58,350.06,9000.0,350.34,350.71,349.58,350.06,9000.0
2012-12-31 12:00:00,350.1,350.5,349.98,350.44,5600.0,350.1,350.5,349.98,350.44,5600.0
2012-12-31 12:30:00,350.48,351.85,350.05,351.09,18600.0,350.48,351.85,350.05,351.09,18600.0
2012-12-31 13:00:00,351.45,352.29,350.77,351.96,14500.0,351.45,352.29,350.77,351.96,14500.0
2012-12-31 13:30:00,352.35,352.92,351.33,352.15,24200.0,352.35,352.92,351.33,352.15,24200.0
2012-12-31 14:00:00,351.84,352.54,351.71,352.54,10200.0,351.84,352.54,351.71,352.54,10200.0
2012-12-31 14:30:00,352.54,354.76,352.54,354.41,19700.0,352.54,354.76,352.54,354.41,19700.0
2012-12-31 15:00:00,354.58,354.69,352.6,353.01,17300.0,354.58,354.69,352.6,353.01,17300.0
2012-12-31 15:30:00,352.81,354.72,352.62,354.57,45400.0,352.81,354.72,352.62,354.57,45400.0
2013-01-02 09:30:00,356.57,357.91,355.76,357.71,42000.0,356.57,357.91,355.76,357.71,42000.0
2013-01-02 10:00:00,357.79,358.05,355.92,356.06,36100.0,357.79,358.05,355.92,356.06,36100.0
2013-01-02 10:30:00,356.11,357.45,355.75,357.37,45300.0,356.11,357.45,355.75,357.37,45300.0
2013-01-02 11:00:00,357.49,358.13,355.83,357.16,38100.0,357.49,358.13,355.83,357.16,38100.0
2013-01-02 11:30:00,357.24,357.38,356.39,356.41,26300.0,357.24,357.38,356.39,356.41,26300.0
2013-01-02 12:00:00,356.64,357.56,355.75,356.27,18700.0,356.64,357.56,355.75,356.27,18700.0
2013-01-02 12:30:00,356.69,357.03,356.29,356.92,23700.0,356.69,357.03,356.29,356.92,23700.0
2013-01-02 13:00:00,356.95,357.49,356.32,357.01,22700.0,356.95,357.49,356.32,357.01,22700.0
2013-01-02 13:30:00,356.76,357.94,356.33,357.54,21400.0,356.76,357.94,356.33,357.54,21400.0
2013-01-02 14:00:00,357.5,357.6,356.53,356.53,14200.0,357.5,357.6,356.53,356.53,14200.0
2013-01-02 14:30:00,357.07,357.11,355.76,356.65,16800.0,357.07,357.11,355.76,356.65,16800.0
2013-01-02 15:00:00,356.65,356.74,355.38,355.69,30700.0,356.65,356.74,355.38,355.69,30700.0
2013-01-02 15:30:00,355.68,356.88,354.96,356.88,75600.0,355.68,356.88,354.96,356.88,75600.0
2013-01-03 09:30:00,355.43,357.02,353.75,355.0,28500.0,355.43,357.02,353.75,355.0,28500.0
2013-01-03 10:00:00,355.22,357.0,355.03,356.69,23100.0,355.22,357.0,355.03,356.69,23100.0
2013-01-03 10:30:00,356.79,357.31,355.96,356.31,12000.0,356.79,357.31,355.96,356.31,12000.0
2013-01-03 11:00:00,356.69,357.27,356.2,356.98,13500.0,356.69,357.27,356.2,356.98,13500.0
2013-01-03 11:30:00,357.13,357.91,356.81,356.81,13500.0,357.13,357.91,356.81,356.81,13500.0
2013-01-03 12:00:00,356.88,357.62,356.88,357.23,12800.0,356.88,357.62,356.88,357.23,12800.0
2013-01-03 12:30:00,357.29,357.76,356.96,357.54,7500.0,357.29,357.76,356.96,357.54,7500.0
2013-01-03 13:00:00,357.38,357.64,356.74,357.03,9900.0,357.38,357.64,356.74,357.03,9900.0
2013-01-03 13:30:00,357.17,357.91,356.97,357.22,15600.0,357.17,357.91,356.97,357.22,15600.0
2013-01-03 14:00:00,357.02,357.19,356.05,356.47,28400.0,357.02,357.19,356.05,356.47,28400.0
2013-01-03 14:30:00,356.45,357.08,355.86,355.95,20900.0,356.45,357.08,355.86,355.95,20900.0
2013-01-03 15:00:00,356.0,356.82,355.9,356.15,24500.0,356.0,356.82,355.9,356.15,24500.0
2013-01-03 15:30:00,356.15,356.19,354.8,356.14,61000.0,356.15,356.19,354.8,356.14,61000.0
2013-01-04 09:30:00,357.28,360.44,357.12,360.19,23000.0,357.28,360.44,357.12,360.19,23000.0
2013-01-04 10:00:00,360.15,360.85,359.44,360.39,12700.0,360.15,360.85,359.44,360.39,12700.0
2013-01-04 10:30:00,360.37,360.66,359.37,359.66,12700.0,360.37,360.66,359.37,359.66,12700.0
2013-01-04 11:00:00,359.71,360.18,358.63,359.49,14500.0,359.71,360.18,358.63,359.49,14500.0
2013-01-04 11:30:00,359.39,359.7,358.55,358.72,18100.0,359.39,359.7,358.55,358.72,18100.0
2013-01-04 12:00:00,359.14,359.75,358.29,359.44,66100.0,359.14,359.75,358.29,359.44,66100.0
2013-01-04 12:30:00,359.63,359.7,358.9,359.0,11700.0,359.63,359.7,358.9,359.0,11700.0
2013-01-04 13:00:00,359.24,360.05,358.99,359.99,12600.0,359.24,360.05,358.99,359.99,12600.0
2013-01-04 13:30:00,359.87,360.39,359.15,360.05,15700.0,359.87,360.39,359.15,360.05,15700.0
2013-01-04 14:00:00,360.19,360.44,359.8,359.92,16800.0,360.19,360.44,359.8,359.92,16800.0
2013-01-04 14:30:00,359.88,360.47,359.53,360.26,13700.0,359.88,360.47,359.53,360.26,13700.0
2013-01-04 15:00:00,360.31,360.93,360.15,360.74,28300.0,360.31,360.93,360.15,360.74,28300.0
2013-01-04 15:30:00,360.72,361.1,360.02,360.34,69000.0,360.72,361.1,360.02,360.34,69000.0
2013-01-07 09:30:00,360.97,360.97,358.59,358.88,30900.0,360.97,360.97,358.59,358.88,30900.0
2013-01-07 10:00:00,358.93,359.58,358.55,358.84,41000.0,358.93,359.58,358.55,358.84,41000.0
2013-01-07 10:30:00,358.83,359.27,356.43,356.43,15800.0,358.83,359.27,356.43,356.43,15800.0
2013-01-07 11:00:00,356.46,356.91,354.96,355.24,20400.0,356.46,356.91,354.96,355.24,20400.0
2013-01-07 11:30:00,355.26,356.0,355.07,355.21,25700.0,355.26,356.0,355.07,355.21,25700.0
2013-01-07 12:00:00,355.19,355.75,355.0,355.36,11100.0,355.19,355.75,355.0,355.36,11100.0
2013-01-07 12:30:00,355.43,355.74,355.08,355.22,10500.0,355.43,355.74,355.08,355.22,10500.0
2013-01-07 13:00:00,355.32,355.72,354.68,355.41,16100.0,355.32,355.72,354.68,355.41,16100.0
2013-01-07 13:30:00,355.38,355.58,354.9,354.96,20500.0,355.38,355.58,354.9,354.96,20500.0
2013-01-07 14:00:00,355.3,355.47,354.81,355.17,21800.0,355.3,355.47,354.81,355.17,21800.0
2013-01-07 14:30:00,355.43,356.08,355.0,355.52,29000.0,355.43,356.08,355.0,355.52,29000.0
2013-01-07 15:00:00,355.62,357.11,355.4,356.71,27400.0,355.62,357.11,355.4,356.71,27400.0
2013-01-07 15:30:00,356.73,356.88,355.43,356.0,58100.0,356.73,356.88,355.43,356.0,58100.0
2013-01-08 09:30:00,345.47,350.74,345.47,349.93,87900.0,345.47,350.74,345.47,349.93,87900.0
2013-01-08 10:00:00,349.77,350.88,348.43,348.55,71500.0,349.77,350.88,348.43,348.55,71500.0
2013-01-08 10:30:00,348.63,348.74,346.24,346.3,49100.0,348.63,348.74,346.24,346.3,49100.0
2013-01-08 11:00:00,346.44,346.75,342.84,343.57,110600.0,346.44,346.75,342.84,343.57,110600.0
2013-01-08 11:30:00,343.78,346.92,343.62,346.88,61200.0,343.78,346.92,343.62,346.88,61200.0
2013-01-08 12:00:00,346.9,347.44,346.04,346.56,45000.0,346.9,347.44,346.04,346.56,45000.0
2013-01-08 12:30:00,346.75,346.79,345.21,346.39,28800.0,346.75,346.79,345.21,346.39,28800.0
2013-01-08 13:00:00,346.48,347.66,346.3,347.36,46000.0,346.48,347.66,346.3,347.36,46000.0
2013-01-08 13:30:00,347.42,349.01,347.05,348.9,37100.0,347.42,349.01,347.05,348.9,37100.0
2013-01-08 14:00:00,348.9,349.69,348.04,348.55,42500.0,348.9,349.69,348.04,348.55,42500.0
2013-01-08 14:30:00,348.5,348.99,348.18,348.59,30700.0,348.5,348.99,348.18,348.59,30700.0
2013-01-08 15:00:00,348.62,349.23,348.25,348.84,65900.0,348.62,349.23,348.25,348.84,65900.0
2013-01-08 15:30:00,349.0,349.13,348.31,348.34,126700.0,349.0,349.13,348.31,348.34,126700.0
2013-01-09 09:30:00,348.61,350.39,347.06,349.99,63900.0,348.61,350.39,347.06,349.99,63900.0
2013-01-09 10:00:00,350.42,351.31,349.0,350.32,36100.0,350.42,351.31,349.0,350.32,36100.0
2013-01-09 10:30:00,350.26,350.8,349.41,350.67,53100.0,350.26,350.8,349.41,350.67,53100.0
2013-01-09 11:00:00,350.52,351.48,350.24,350.24,39900.0,350.52,351.48,350.24,350.24,39900.0
2013-01-09 11:30:00,350.24,350.64,349.59,350.0,28700.0,350.24,350.64,349.59,350.0,28700.0
2013-01-09 12:00:00,349.87,351.04,349.33,351.02,26900.0,349.87,351.04,349.33,351.02,26900.0
2013-01-09 12:30:00,351.0,351.57,350.72,351.36,25400.0,351.0,351.57,350.72,351.36,25400.0
2013-01-09 13:00:00,351.41,351.72,350.68,351.05,14800.0,351.41,351.72,350.68,351.05,14800.0
2013-01-09 13:30:00,351.05,352.51,350.93,352.16,19200.0,351.05,352.51,350.93,352.16,19200.0
2013-01-09 14:00:00,352.28,352.28,350.47,350.47,18200.0,352.28,352.28,350.47,350.47,18200.0
2013-01-09 14:30:00,350.67,351.34,350.29,350.81,24700.0,350.67,351.34,350.29,350.81,24700.0
2013-01-09 15:00:00,350.7,351.0,349.96,350.68,25600.0,350.7,351.0,349.96,350.68,25600.0
2013-01-09 15:30:00,350.52,350.64,349.14,349.58,59100.0,350.52,350.64,349.14,349.58,59100.0
2013-01-10 09:30:00,349.85,352.16,349.39,351.16,76200.0,349.85,352.16,349.39,351.16,76200.0
2013-01-10 10:00:00,350.93,352.05,349.43,349.57,42000.0,350.93,352.05,349.43,349.57,42000.0
2013-01-10 10:30:00,349.57,350.15,347.94,348.05,51000.0,349.57,350.15,347.94,348.05,51000.0
2013-01-10 11:00:00,347.82,348.18,347.12,347.63,36800.0,347.82,348.18,347.12,347.63,36800.0
2013-01-10 11:30:00,347.88,347.96,346.46,346.95,32200.0,347.88,347.96,346.46,346.95,32200.0
2013-01-10 12:00:00,346.99,347.07,346.53,346.59,29100.0,346.99,347.07,346.53,346.59,29100.0
2013-01-10 12:30:00,346.65,347.19,346.05,347.07,40600.0,346.65,347.19,346.05,347.07,40600.0
2013-01-10 13:00:00,347.09,347.09,346.21,346.46,51800.0,347.09,347.09,346.21,346.46,51800.0
2013-01-10 13:30:00,346.31,346.48,345.06,345.06,47100.0,346.31,346.48,345.06,345.06,47100.0
2013-01-10 14:00:00,345.21,345.78,344.32,344.38,49000.0,345.21,345.78,344.32,344.38,49000.0
2013-01-10 14:30:00,344.39,346.39,344.39,345.93,48500.0,344.39,346.39,344.39,345.93,48500.0
2013-01-10 15:00:00,346.02,347.53,345.94,346.5,62500.0,346.02,347.53,345.94,346.5,62500.0
2013-01-10 15:30:00,346.5,347.03,345.81,346.51,130200.0,346.5,347.03,345.81,346.51,130200.0
2013-01-11 09:30:00,346.94,347.07,342.0,342.31,73700.0,346.94,347.07,342.0,342.31,73700.0
2013-01-11 10:00:00,342.24,344.66,341.98,344.18,51500.0,342.24,344.66,341.98,344.18,51500.0
2013-01-11 10:30:00,344.18,345.49,344.07,345.06,25500.0,344.18,345.49,344.07,345.06,25500.0
2013-01-11 11:00:00,345.06,346.45,344.94,345.51,33300.0,345.06,346.45,344.94,345.51,33300.0
2013-01-11 11:30:00,345.43,347.84,345.11,347.73,23700.0,345.43,347.84,345.11,347.73,23700.0
2013-01-11 12:00:00,347.66,347.77,346.65,346.82,18100.0,347.66,347.77,346.65,346.82,18100.0
2013-01-11 12:30:00,346.84,347.61,346.56,347.33,25800.0,346.84,347.61,346.56,347.33,25800.0
2013-01-11 13:00:00,347.55,347.55,346.5,347.28,13800.0,347.55,347.55,346.5,347.28,13800.0
2013-01-11 13:30:00,347.11,347.48,346.84,346.98,16800.0,347.11,347.48,346.84,346.98,16800.0
2013-01-11 14:00:00,346.77,347.38,346.1,346.62,22300.0,346.77,347.38,346.1,346.62,22300.0
2013-01-11 14:30:00,346.71,347.17,346.35,346.66,17500.0,346.71,347.17,346.35,346.66,17500.0
2013-01-11 15:00:00,346.65,346.65,345.44,346.28,32500.0,346.65,346.65,345.44,346.28,32500.0
2013-01-11 15:30:00,346.33,346.9,345.87,346.23,82100.0,346.33,346.9,345.87,346.23,82100.0
2013-01-14 09:30:00,346.71,347.78,345.83,346.01,19000.0,346.71,347.78,345.83,346.01,19000.0
2013-01-14 10:00:00,345.98,346.34,343.98,343.98,15200.0,345.98,346.34,343.98,343.98,15200.0
2013-01-14 10:30:00,344.01,344.74,343.4,343.69,14900.0,344.01,344.74,343.4,343.69,14900.0
2013-01-14 11:00:00,343.53,343.82,343.32,343.66,16400.0,343.53,343.82,343.32,343.66,16400.0
2013-01-14 11:30:00,343.7,344.69,343.7,344.43,19000.0,343.7,344.69,343.7,344.43,19000.0
2013-01-14 12:00:00,344.78,344.79,343.35,343.74,16600.0,344.78,344.79,343.35,343.74,16600.0
2013-01-14 12:30:00,343.9,345.2,343.27,345.2,16500.0,343.9,345.2,343.27,345.2,16500.0
2013-01-14 13:00:00,345.21,345.63,344.51,345.12,17000.0,345.21,345.63,344.51,345.12,17000.0
2013-01-14 13:30:00,345.26,345.29,344.09,344.68,20200.0,345.26,345.29,344.09,344.68,20200.0
2013-01-14 14:00:00,344.82,345.65,344.36,345.62,12400.0,344.82,345.65,344.36,345.62,12400.0
2013-01-14 14:30:00,345.58,345.77,344.4,344.99,15400.0,345.58,345.77,344.4,344.99,15400.0
2013-01-14 15:00:00,345.0,345.44,344.54,345.18,22500.0,345.0,345.44,344.54,345.18,22500.0
2013-01-14 15:30:00,345.1,345.16,344.27,344.99,54800.0,345.1,345.16,344.27,344.99,54800.0
2013-01-15 09:30:00,343.98,347.96,342.27,347.55,41800.0,343.98,347.96,342.27,347.55,41800.0
2013-01-15 10:00:00,347.57,352.79,347.57,351.0,97600.0,347.57,352.79,347.57,351.0,97600.0
2013-01-15 10:30:00,351.91,351.91,350.3,350.9,45300.0,351.91,351.91,350.3,350.9,45300.0
2013-01-15 11:00:00,350.93,351.09,350.24,350.36,19400.0,350.93,351.09,350.24,350.36,19400.0
2013-01-15 11:30:00,350.34,351.75,350.34,351.31,24300.0,350.34,351.75,350.34,351.31,24300.0
2013-01-15 12:00:00,351.18,352.18,351.13,351.84,35600.0,351.18,352.18,351.13,351.84,35600.0
2013-01-15 12:30:00,351.68,351.68,350.47,350.47,15900.0,351.68,351.68,350.47,350.47,15900.0
2013-01-15 13:00:00,350.68,350.89,349.38,349.38,17700.0,350.68,350.89,349.38,349.38,17700.0
2013-01-15 13:30:00,349.36,349.84,348.74,349.04,75900.0,349.36,349.84,348.74,349.04,75900.0
2013-01-15 14:00:00,349.44,350.47,349.01,350.19,56700.0,349.44,350.47,349.01,350.19,56700.0
2013-01-15 14:30:00,350.25,350.47,350.0,350.42,22600.0,350.25,350.47,350.0,350.42,22600.0
2013-01-15 15:00:00,350.35,351.66,350.35,351.22,32200.0,350.35,351.66,350.35,351.22,32200.0
2013-01-15 15:30:00,351.18,352.26,350.71,350.86,62500.0,351.18,352.26,350.71,350.86,62500.0
2013-01-16 09:30:00,350.64,350.99,347.22,347.3,26000.0,350.64,350.99,347.22,347.3,26000.0
2013-01-16 10:00:00,347.26,347.82,346.37,347.69,23000.0,347.26,347.82,346.37,347.69,23000.0
2013-01-16 10:30:00,347.49,348.29,347.35,347.35,33600.0,347.49,348.29,347.35,347.35,33600.0
2013-01-16 11:00:00,347.4,348.62,347.09,348.38,39800.0,347.4,348.62,347.09,348.38,39800.0
2013-01-16 11:30:00,348.51,349.24,347.65,348.79,16100.0,348.51,349.24,347.65,348.79,16100.0
2013-01-16 12:00:00,348.94,349.14,348.58,349.11,20200.0,348.94,349.14,348.58,349.11,20200.0
2013-01-16 12:30:00,348.91,349.1,348.34,348.92,5400.0,348.91,349.1,348.34,348.92,5400.0
2013-01-16 13:00:00,348.68,349.17,348.67,349.07,4700.0,348.68,349.17,348.67,349.07,4700.0
2013-01-16 13:30:00,349.21,349.86,348.83,349.59,7600.0,349.21,349.86,348.83,349.59,7600.0
2013-01-16 14:00:00,349.18,349.31,348.88,349.07,6300.0,349.18,349.31,348.88,349.07,6300.0
2013-01-16 14:30:00,349.27,349.85,349.08,349.23,8000.0,349.27,349.85,349.08,349.23,8000.0
2013-01-16 15:00:00,349.24,349.42,348.76,349.01,15100.0,349.24,349.42,348.76,349.01,15100.0
2013-01-16 15:30:00,349.1,349.49,348.6,349.23,35000.0,349.1,349.49,348.6,349.23,35000.0
2013-01-17 09:30:00,350.41,351.18,347.28,349.29,17500.0,350.41,351.18,347.28,349.29,17500.0
2013-01-17 10:00:00,349.37,350.62,349.2,349.75,14600.0,349.37,350.62,349.2,349.75,14600.0
2013-01-17 10:30:00,350.02,350.02,348.57,349.05,6400.0,350.02,350.02,348.57,349.05,6400.0
2013-01-17 11:00:00,348.85,349.13,348.57,349.05,14000.0,348.85,349.13,348.57,349.05,14000.0
2013-01-17 11:30:00,349.15,349.99,348.86,349.8,6000.0,349.15,349.99,348.86,349.8,6000.0
2013-01-17 12:00:00,349.79,350.01,349.35,349.92,12600.0,349.79,350.01,349.35,349.92,12600.0
2013-01-17 12:30:00,350.15,350.18,349.47,349.63,7800.0,350.15,350.18,349.47,349.63,7800.0
2013-01-17 13:00:00,349.61,349.97,349.0,349.0,6500.0,349.61,349.97,349.0,349.0,6500.0
2013-01-17 13:30:00,349.21,349.37,348.71,348.91,9800.0,349.21,349.37,348.71,348.91,9800.0
2013-01-17 14:00:00,349.2,349.86,348.88,349.7,16000.0,349.2,349.86,348.88,349.7,16000.0
2013-01-17 14:30:00,349.84,350.4,348.85,348.98,13600.0,349.84,350.4,348.85,348.98,13600.0
2013-01-17 15:00:00,349.0,349.23,348.3,348.7,34600.0,349.0,349.23,348.3,348.7,34600.0
2013-01-17 15:30:00,348.63,349.18,348.14,348.62,33700.0,348.63,349.18,348.14,348.62,33700.0
2013-01-18 09:30:00,347.81,350.49,345.04,347.09,48300.0,347.81,350.49,345.04,347.09,48300.0
2013-01-18 10:00:00,346.88,347.94,346.23,346.3,27100.0,346.88,347.94,346.23,346.3,27100.0
2013-01-18 10:30:00,346.33,347.35,346.3,346.98,26700.0,346.33,347.35,346.3,346.98,26700.0
2013-01-18 11:00:00,346.96,347.15,346.23,346.35,18100.0,346.96,347.15,346.23,346.35,18100.0
2013-01-18 11:30:00,346.5,347.69,346.04,347.69,9700.0,346.5,347.69,346.04,347.69,9700.0
2013-01-18 12:00:00,347.11,347.29,346.23,346.33,6400.0,347.11,347.29,346.23,346.33,6400.0
2013-01-18 12:30:00,346.44,347.79,346.28,347.02,11700.0,346.44,347.79,346.28,347.02,11700.0
2013-01-18 13:00:00,347.07,347.5,346.96,347.17,13200.0,347.07,347.5,346.96,347.17,13200.0
2013-01-18 13:30:00,347.18,347.58,347.0,347.1,8100.0,347.18,347.58,347.0,347.1,8100.0
2013-01-18 14:00:00,347.25,347.98,346.99,347.33,14300.0,347.25,347.98,346.99,347.33,14300.0
2013-01-18 14:30:00,347.23,349.36,347.23,349.23,18900.0,347.23,349.36,347.23,349.23,18900.0
2013-01-18 15:00:00,349.39,349.71,348.91,349.65,25700.0,349.39,349.71,348.91,349.65,25700.0
2013-01-18 15:30:00,349.79,350.21,349.37,349.6,66000.0,349.79,350.21,349.37,349.6,66000.0
2013-01-22 09:30:00,347.2,351.31,347.2,350.29,44900.0,347.2,351.31,347.2,350.29,44900.0
2013-01-22 10:00:00,350.37,350.75,349.75,350.37,23600.0,350.37,350.75,349.75,350.37,23600.0
2013-01-22 10:30:00,350.59,350.95,350.22,350.69,25400.0,350.59,350.95,350.22,350.69,25400.0
2013-01-22 11:00:00,350.7,351.05,350.36,351.05,17400.0,350.7,351.05,350.36,351.05,17400.0
2013-01-22 11:30:00,351.0,351.35,350.64,351.15,13400.0,351.0,351.35,350.64,351.15,13400.0
2013-01-22 12:00:00,351.11,353.01,351.1,352.66,23500.0,351.11,353.01,351.1,352.66,23500.0
2013-01-22 12:30:00,352.41,354.11,352.29,354.11,35000.0,352.41,354.11,352.29,354.11,35000.0
2013-01-22 13:00:00,353.86,354.7,353.47,354.09,35200.0,353.86,354.7,353.47,354.09,35200.0
2013-01-22 13:30:00,353.94,354.24,352.35,352.86,25900.0,353.94,354.24,352.35,352.86,25900.0
2013-01-22 14:00:00,352.85,353.45,352.62,353.22,20100.0,352.85,353.45,352.62,353.22,20100.0
2013-01-22 14:30:00,353.3,354.04,353.2,353.75,19900.0,353.3,354.04,353.2,353.75,19900.0
2013-01-22 15:00:00,353.75,354.0,353.11,353.67,31900.0,353.75,354.0,353.11,353.67,31900.0
2013-01-22 15:30:00,353.6,354.29,352.95,353.47,63400.0,353.6,354.29,352.95,353.47,63400.0
2013-01-23 09:30:00,352.84,353.41,351.03,353.14,40800.0,352.84,353.41,351.03,353.14,40800.0
2013-01-23 10:00:00,353.15,354.68,352.57,353.32,23900.0,353.15,354.68,352.57,353.32,23900.0
2013-01-23 10:30:00,353.29,354.89,352.99,354.56,22800.0,353.29,354.89,352.99,354.56,22800.0
2013-01-23 11:00:00,354.68,355.74,354.33,355.27,46100.0,354.68,355.74,354.33,355.27,46100.0
2013-01-23 11:30:00,355.02,355.74,354.82,355.74,25300.0,355.02,355.74,354.82,355.74,25300.0
2013-01-23 12:00:00,355.72,355.93,355.02,355.39,28700.0,355.72,355.93,355.02,355.39,28700.0
2013-01-23 12:30:00,355.4,356.32,355.22,356.32,17600.0,355.4,356.32,355.22,356.32,17600.0
2013-01-23 13:00:00,356.34,356.34,355.19,355.19,38300.0,356.34,356.34,355.19,355.19,38300.0
2013-01-23 13:30:00,355.16,356.42,355.14,356.26,25800.0,355.16,356.42,355.14,356.26,25800.0
2013-01-23 14:00:00,356.26,356.67,355.8,356.48,23400.0,356.26,356.67,355.8,356.48,23400.0
2013-01-23 14:30:00,356.31,357.15,355.98,356.5,24300.0,356.31,357.15,355.98,356.5,24300.0
2013-01-23 15:00:00,356.51,357.18,355.95,356.26,28300.0,356.51,357.18,355.95,356.26,28300.0
2013-01-23 15:30:00,356.06,356.84,356.0,356.59,53100.0,356.06,356.84,356.0,356.59,53100.0
2013-01-24 09:30:00,357.41,359.98,355.62,358.98,58900.0,357.41,359.98,355.62,358.98,58900.0
2013-01-24 10:00:00,358.71,358.77,357.0,358.1,36400.0,358.71,358.77,357.0,358.1,36400.0
2013-01-24 10:30:00,358.15,358.56,357.15,358.15,19400.0,358.15,358.56,357.15,358.15,19400.0
2013-01-24 11:00:00,357.91,359.62,357.89,359.34,31400.0,357.91,359.62,357.89,359.34,31400.0
2013-01-24 11:30:00,359.1,359.85,358.85,358.91,30900.0,359.1,359.85,358.85,358.91,30900.0
2013-01-24 12:00:00,358.98,359.5,357.45,357.45,20100.0,358.98,359.5,357.45,357.45,20100.0
2013-01-24 12:30:00,357.42,357.54,356.35,356.84,21400.0,357.42,357.54,356.35,356.84,21400.0
2013-01-24 13:00:00,356.81,357.05,355.0,355.45,30600.0,356.81,357.05,355.0,355.45,30600.0
2013-01-24 13:30:00,355.37,359.0,355.13,358.42,79200.0,355.37,359.0,355.13,358.42,79200.0
2013-01-24 14:00:00,358.5,358.7,357.56,358.21,22300.0,358.5,358.7,357.56,358.21,22300.0
2013-01-24 14:30:00,358.52,358.88,356.64,356.65,35100.0,358.52,358.88,356.64,356.65,35100.0
2013-01-24 15:00:00,356.87,358.14,356.67,358.14,66400.0,356.87,358.14,356.67,358.14,66400.0
2013-01-24 15:30:00,358.23,359.04,357.34,357.54,91600.0,358.23,359.04,357.34,357.54,91600.0
2013-01-25 09:30:00,357.89,362.8,357.16,362.5,50200.0,357.89,362.8,357.16,362.5,50200.0
2013-01-25 10:00:00,362.67,364.99,362.32,363.8,77900.0,362.67,364.99,362.32,363.8,77900.0
2013-01-25 10:30:00,363.86,364.94,363.86,364.75,36000.0,363.86,364.94,363.86,364.75,36000.0
2013-01-25 11:00:00,364.9,367.1,364.5,367.0,71600.0,364.9,367.1,364.5,367.0,71600.0
2013-01-25 11:30:00,366.26,366.85,365.31,365.52,41200.0,366.26,366.85,365.31,365.52,41200.0
2013-01-25 12:00:00,365.31,366.57,365.31,365.5,30300.0,365.31,366.57,365.31,365.5,30300.0
2013-01-25 12:30:00,365.63,366.28,364.67,365.11,17300.0,365.63,366.28,364.67,365.11,17300.0
2013-01-25 13:00:00,365.07,365.92,364.77,364.99,15400.0,365.07,365.92,364.77,364.99,15400.0
2013-01-25 13:30:00,365.02,365.22,364.64,364.99,24800.0,365.02,365.22,364.64,364.99,24800.0
2013-01-25 14:00:00,364.88,365.36,364.04,364.93,23800.0,364.88,365.36,364.04,364.93,23800.0
2013-01-25 14:30:00,364.52,365.26,363.67,364.45,26300.0,364.52,365.26,363.67,364.45,26300.0
2013-01-25 15:00:00,364.36,364.64,364.09,364.64,23800.0,364.36,364.64,364.09,364.64,23800.0
2013-01-25 15:30:00,364.85,365.4,363.96,365.4,93600.0,364.85,365.4,363.96,365.4,93600.0
2013-01-28 09:30:00,366.19,367.25,363.34,367.23,47900.0,366.19,367.25,363.34,367.23,47900.0
2013-01-28 10:00:00,367.05,368.69,366.35,366.93,55200.0,367.05,368.69,366.35,366.93,55200.0
2013-01-28 10:30:00,366.88,367.5,366.1,366.84,34000.0,366.88,367.5,366.1,366.84,34000.0
2013-01-28 11:00:00,366.86,369.07,366.86,368.98,45300.0,366.86,369.07,366.86,368.98,45300.0
2013-01-28 11:30:00,368.89,373.45,368.62,372.68,89200.0,368.89,373.45,368.62,372.68,89200.0
2013-01-28 12:00:00,372.06,372.06,368.48,368.8,36400.0,372.06,372.06,368.48,368.8,36400.0
2013-01-28 12:30:00,368.87,369.18,368.31,369.12,25300.0,368.87,369.18,368.31,369.12,25300.0
2013-01-28 13:00:00,369.12,369.89,368.87,369.65,11000.0,369.12,369.89,368.87,369.65,11000.0
2013-01-28 13:30:00,369.65,369.8,368.95,369.53,22500.0,369.65,369.8,368.95,369.53,22500.0
2013-01-28 14:00:00,369.53,370.36,369.09,369.7,26500.0,369.53,370.36,369.09,369.7,26500.0
2013-01-28 14:30:00,369.67,371.24,369.67,370.81,34700.0,369.67,371.24,369.67,370.81,34700.0
2013-01-28 15:00:00,370.81,371.08,369.83,370.01,42300.0,370.81,371.08,369.83,370.01,42300.0
2013-01-28 15:30:00,370.04,370.62,369.43,369.52,115100.0,370.04,370.62,369.43,369.52,115100.0
2013-01-29 09:30:00,367.0,368.83,363.17,365.68,78500.0,367.0,368.83,363.17,365.68,78500.0
2013-01-29 10:00:00,365.49,365.93,364.0,365.43,62000.0,365.49,365.93,364.0,365.43,62000.0
2013-01-29 10:30:00,365.33,366.02,364.27,365.08,24900.0,365.33,366.02,364.27,365.08,24900.0
2013-01-29 11:00:00,365.23,365.67,364.29,364.8,34100.0,365.23,365.67,364.29,364.8,34100.0
2013-01-29 11:30:00,364.91,365.25,364.31,364.88,30500.0,364.91,365.25,364.31,364.88,30500.0
2013-01-29 12:00:00,364.88,365.41,364.28,365.1,15900.0,364.88,365.41,364.28,365.1,15900.0
2013-01-29 12:30:00,365.19,365.64,364.65,365.55,14400.0,365.19,365.64,364.65,365.55,14400.0
2013-01-29 13:00:00,365.51,366.05,365.26,365.48,8200.0,365.51,366.05,365.26,365.48,8200.0
2013-01-29 13:30:00,365.39,365.82,364.04,364.48,14000.0,365.39,365.82,364.04,364.48,14000.0
2013-01-29 14:00:00,364.26,365.18,364.06,364.45,10900.0,364.26,365.18,364.06,364.45,10900.0
2013-01-29 14:30:00,364.3,364.96,363.75,363.94,15900.0,364.3,364.96,363.75,363.94,15900.0
2013-01-29 15:00:00,363.94,364.46,362.71,363.67,38300.0,363.94,364.46,362.71,363.67,38300.0
2013-01-29 15:30:00,363.75,364.33,362.04,362.05,105800.0,363.75,364.33,362.04,362.05,105800.0
2013-01-30 09:30:00,361.98,363.09,361.57,361.98,27000.0,361.98,363.09,361.57,361.98,27000.0
2013-01-30 10:00:00,361.96,362.32,361.25,361.47,33500.0,361.96,362.32,361.25,361.47,33500.0
2013-01-30 10:30:00,361.48,362.98,361.24,362.57,19000.0,361.48,362.98,361.24,362.57,19000.0
2013-01-30 11:00:00,362.54,363.26,362.52,362.91,9400.0,362.54,363.26,362.52,362.91,9400.0
2013-01-30 11:30:00,363.09,364.28,362.98,364.0,13800.0,363.09,364.28,362.98,364.0,13800.0
2013-01-30 12:00:00,363.78,364.36,363.24,363.99,14900.0,363.78,364.36,363.24,363.99,14900.0
2013-01-30 12:30:00,363.82,364.25,363.28,364.25,8700.0,363.82,364.25,363.28,364.25,8700.0
2013-01-30 13:00:00,364.25,364.59,363.97,364.59,13400.0,364.25,364.59,363.97,364.59,13400.0
2013-01-30 13:30:00,364.52,364.86,363.67,364.32,17600.0,364.52,364.86,363.67,364.32,17600.0
2013-01-30 14:00:00,364.41,364.69,363.79,363.79,8900.0,364.41,364.69,363.79,363.79,8900.0
2013-01-30 14:30:00,364.16,364.7,363.41,364.16,17600.0,364.16,364.7,363.41,364.16,17600.0
2013-01-30 15:00:00,364.18,364.77,363.91,364.03,22700.0,364.18,364.77,363.91,364.03,22700.0
2013-01-30 15:30:00,363.74,364.85,363.51,364.85,73000.0,363.74,364.85,363.51,364.85,73000.0
2013-01-31 09:30:00,364.67,366.23,363.2,365.93,28500.0,364.67,366.23,363.2,365.93,28500.0
2013-01-31 10:00:00,366.16,367.95,365.64,367.6,37800.0,366.16,367.95,365.64,367.6,37800.0
2013-01-31 10:30:00,367.21,368.0,366.44,367.29,20300.0,367.21,368.0,366.44,367.29,20300.0
2013-01-31 11:00:00,367.47,368.0,366.09,366.19,23900.0,367.47,368.0,366.09,366.19,23900.0
2013-01-31 11:30:00,366.15,367.6,365.84,367.4,16400.0,366.15,367.6,365.84,367.4,16400.0
2013-01-31 12:00:00,367.34,368.15,367.33,367.76,12000.0,367.34,368.15,367.33,367.76,12000.0
2013-01-31 12:30:00,367.85,368.7,367.55,368.29,12300.0,367.85,368.7,367.55,368.29,12300.0
2013-01-31 13:00:00,368.51,368.7,367.77,368.15,14100.0,368.51,368.7,367.77,368.15,14100.0
2013-01-31 13:30:00,368.13,368.84,368.06,368.21,15000.0,368.13,368.84,368.06,368.21,15000.0
2013-01-31 14:00:00,368.22,368.36,366.94,367.03,20700.0,368.22,368.36,366.94,367.03,20700.0
2013-01-31 14:30:00,366.93,368.68,366.93,367.7,24700.0,366.93,368.68,366.93,367.7,24700.0
2013-01-31 15:00:00,367.38,368.03,366.86,367.65,40100.0,367.38,368.03,366.86,367.65,40100.0
2013-01-31 15:30:00,367.65,369.55,367.6,369.21,129800.0,367.65,369.55,367.6,369.21,129800.0
2013-02-01 09:30:00,370.57,372.49,368.74,372.13,42400.0,370.57,372.49,368.74,372.13,42400.0
2013-02-01 10:00:00,372.46,373.78,371.38,372.01,43500.0,372.46,373.78,371.38,372.01,43500.0
2013-02-01 10:30:00,372.2,373.0,371.94,372.84,24100.0,372.2,373.0,371.94,372.84,24100.0
2013-02-01 11:00:00,372.8,374.62,372.0,372.0,58200.0,372.8,374.62,372.0,372.0,58200.0
2013-02-01 11:30:00,371.58,372.92,371.58,372.62,62900.0,371.58,372.92,371.58,372.62,62900.0
2013-02-01 12:00:00,372.61,372.61,372.0,372.11,26800.0,372.61,372.61,372.0,372.11,26800.0
2013-02-01 12:30:00,372.13,373.34,372.0,372.73,72100.0,372.13,373.34,372.0,372.73,72100.0
2013-02-01 13:00:00,372.75,373.25,372.22,372.97,17200.0,372.75,373.25,372.22,372.97,17200.0
2013-02-01 13:30:00,372.8,373.59,372.64,372.83,16100.0,372.8,373.59,372.64,372.83,16100.0
2013-02-01 14:00:00,373.26,373.42,372.32,373.32,21000.0,373.26,373.42,372.32,373.32,21000.0
2013-02-01 14:30:00,373.27,374.71,372.94,374.25,46100.0,373.27,374.71,372.94,374.25,46100.0
2013-02-01 15:00:00,374.07,374.67,373.32,374.67,51500.0,374.07,374.67,373.32,374.67,51500.0
2013-02-01 15:30:00,374.68,376.16,374.22,374.91,151100.0,374.68,376.16,374.22,374.91,151100.0
2013-02-04 09:30:00,373.49,373.99,371.09,372.84,24300.0,373.49,373.99,371.09,372.84,24300.0
2013-02-04 10:00:00,373.1,373.41,370.94,370.97,10300.0,373.1,373.41,370.94,370.97,10300.0
2013-02-04 10:30:00,370.94,372.1,370.79,371.6,6700.0,370.94,372.1,370.79,371.6,6700.0
2013-02-04 11:00:00,371.56,371.78,369.88,369.92,14000.0,371.56,371.78,369.88,369.92,14000.0
2013-02-04 11:30:00,369.92,370.21,367.91,367.93,31400.0,369.92,370.21,367.91,367.93,31400.0
2013-02-04 12:00:00,367.91,368.87,367.64,368.64,19600.0,367.91,368.87,367.64,368.64,19600.0
2013-02-04 12:30:00,368.86,368.88,367.87,368.08,12500.0,368.86,368.88,367.87,368.08,12500.0
2013-02-04 13:00:00,368.13,368.3,366.15,366.45,21800.0,368.13,368.3,366.15,366.45,21800.0
2013-02-04 13:30:00,366.44,366.95,365.68,366.56,33100.0,366.44,366.95,365.68,366.56,33100.0
2013-02-04 14:00:00,366.66,366.74,366.05,366.54,19500.0,366.66,366.74,366.05,366.54,19500.0
2013-02-04 14:30:00,366.73,367.21,366.04,367.21,10900.0,366.73,367.21,366.04,367.21,10900.0
2013-02-04 15:00:00,366.94,366.94,366.15,366.41,22400.0,366.94,366.94,366.15,366.41,22400.0
2013-02-04 15:30:00,366.45,367.05,365.51,367.02,115600.0,366.45,367.05,365.51,367.02,115600.0
2013-02-05 09:30:00,369.92,371.03,368.2,369.97,28900.0,369.92,371.03,368.2,369.97,28900.0
2013-02-05 10:00:00,370.32,370.56,369.0,369.99,18600.0,370.32,370.56,369.0,369.99,18600.0
2013-02-05 10:30:00,369.98,370.63,369.28,370.23,18700.0,369.98,370.63,369.28,370.23,18700.0
2013-02-05 11:00:00,370.07,370.16,367.38,367.94,12900.0,370.07,370.16,367.38,367.94,12900.0
2013-02-05 11:30:00,367.98,370.27,367.78,370.27,13000.0,367.98,370.27,367.78,370.27,13000.0
2013-02-05 12:00:00,370.13,370.27,369.22,369.65,10200.0,370.13,370.27,369.22,369.65,10200.0
2013-02-05 12:30:00,369.78,370.32,369.61,369.94,12700.0,369.78,370.32,369.61,369.94,12700.0
2013-02-05 13:00:00,369.9,370.35,369.48,370.25,11300.0,369.9,370.35,369.48,370.25,11300.0
2013-02-05 13:30:00,370.4,370.54,369.82,370.19,9900.0,370.4,370.54,369.82,370.19,9900.0
2013-02-05 14:00:00,369.99,370.92,369.73,370.62,13400.0,369.99,370.92,369.73,370.62,13400.0
2013-02-05 14:30:00,370.68,370.68,369.56,369.56,19000.0,370.68,370.68,369.56,369.56,19000.0
2013-02-05 15:00:00,369.57,370.25,369.13,369.23,26700.0,369.57,370.25,369.13,369.23,26700.0
2013-02-05 15:30:00,369.15,369.61,367.88,368.75,45900.0,369.15,369.61,367.88,368.75,45900.0
2013-02-06 09:30:00,367.47,370.16,367.47,369.47,30200.0,367.47,370.16,367.47,369.47,30200.0
2013-02-06 10:00:00,369.53,370.09,368.45,369.38,19200.0,369.53,370.09,368.45,369.38,19200.0
2013-02-06 10:30:00,369.79,369.79,368.42,368.84,8500.0,369.79,369.79,368.42,368.84,8500.0
2013-02-06 11:00:00,368.76,369.18,367.95,368.51,10300.0,368.76,369.18,367.95,368.51,10300.0
2013-02-06 11:30:00,368.54,368.99,368.25,368.83,8000.0,368.54,368.99,368.25,368.83,8000.0
2013-02-06 12:00:00,368.87,369.46,367.88,367.88,9500.0,368.87,369.46,367.88,367.88,9500.0
2013-02-06 12:30:00,367.56,368.35,367.56,368.06,8300.0,367.56,368.35,367.56,368.06,8300.0
2013-02-06 13:00:00,367.71,368.03,367.0,367.65,16900.0,367.71,368.03,367.0,367.65,16900.0
2013-02-06 13:30:00,366.98,367.93,366.22,367.51,33900.0,366.98,367.93,366.22,367.51,33900.0
2013-02-06 14:00:00,367.27,367.92,367.19,367.26,9400.0,367.27,367.92,367.19,367.26,9400.0
2013-02-06 14:30:00,367.44,368.77,367.33,368.6,14500.0,367.44,368.77,367.33,368.6,14500.0
2013-02-06 15:00:00,368.61,369.14,368.07,369.09,41900.0,368.61,369.14,368.07,369.09,41900.0
2013-02-06 15:30:00,368.95,369.12,368.18,368.9,47200.0,368.95,369.12,368.18,368.9,47200.0
2013-02-07 09:30:00,377.5,383.1,375.5,379.77,370100.0,377.5,383.1,375.5,379.77,370100.0
2013-02-07 10:00:00,379.61,380.04,375.75,375.95,98600.0,379.61,380.04,375.75,375.95,98600.0
2013-02-07 10:30:00,376.02,376.88,374.46,375.46,44400.0,376.02,376.88,374.46,375.46,44400.0
2013-02-07 11:00:00,375.53,376.88,375.37,376.49,52100.0,375.53,376.88,375.37,376.49,52100.0
2013-02-07 11:30:00,376.75,377.08,375.69,375.87,21700.0,376.75,377.08,375.69,375.87,21700.0
2013-02-07 12:00:00,376.06,376.2,375.25,375.54,10700.0,376.06,376.2,375.25,375.54,10700.0
2013-02-07 12:30:00,375.54,376.6,375.41,375.94,26400.0,375.54,376.6,375.41,375.94,26400.0
2013-02-07 13:00:00,375.78,376.66,375.46,376.62,23900.0,375.78,376.66,375.46,376.62,23900.0
2013-02-07 13:30:00,376.42,379.7,376.07,379.28,61500.0,376.42,379.7,376.07,379.28,61500.0
2013-02-07 14:00:00,379.66,380.89,378.44,379.08,105200.0,379.66,380.89,378.44,379.08,105200.0
2013-02-07 14:30:00,378.98,379.8,377.99,379.79,32000.0,378.98,379.8,377.99,379.79,32000.0
2013-02-07 15:00:00,379.78,380.36,379.36,380.12,61300.0,379.78,380.36,379.36,380.12,61300.0
2013-02-07 15:30:00,380.24,380.7,379.84,379.85,154200.0,380.24,380.7,379.84,379.85,154200.0
2013-02-08 09:30:00,380.32,381.93,379.58,381.93,23900.0,380.32,381.93,379.58,381.93,23900.0
2013-02-08 10:00:00,381.96,382.76,381.62,382.69,84000.0,381.96,382.76,381.62,382.69,84000.0
2013-02-08 10:30:00,382.75,384.08,382.64,384.0,33400.0,382.75,384.08,382.64,384.0,33400.0
2013-02-08 11:00:00,384.09,384.09,383.4,383.42,24600.0,384.09,384.09,383.4,383.42,24600.0
2013-02-08 11:30:00,383.42,384.04,382.8,383.47,28800.0,383.42,384.04,382.8,383.47,28800.0
2013-02-08 12:00:00,383.33,384.1,382.82,383.89,19800.0,383.33,384.1,382.82,383.89,19800.0
2013-02-08 12:30:00,383.9,384.23,383.86,384.08,52300.0,383.9,384.23,383.86,384.08,52300.0
2013-02-08 13:00:00,384.08,384.75,384.0,384.55,24200.0,384.08,384.75,384.0,384.55,24200.0
2013-02-08 13:30:00,384.2,384.74,384.17,384.62,21500.0,384.2,384.74,384.17,384.62,21500.0
2013-02-08 14:00:00,384.51,384.83,384.0,384.66,44100.0,384.51,384.83,384.0,384.66,44100.0
2013-02-08 14:30:00,384.72,385.96,384.58,385.93,156400.0,384.72,385.96,384.58,385.93,156400.0
2013-02-08 15:00:00,385.91,386.19,385.44,385.6,89900.0,385.91,386.19,385.44,385.6,89900.0
2013-02-08 15:30:00,385.68,386.4,385.4,385.8,134500.0,385.68,386.4,385.4,385.8,134500.0
2013-02-11 09:30:00,384.63,386.59,384.23,385.74,31700.0,384.63,386.59,384.23,385.74,31700.0
2013-02-11 10:00:00,385.77,386.75,385.25,386.4,44200.0,385.77,386.75,385.25,386.4,44200.0
2013-02-11 10:30:00,386.33,387.22,386.25,386.98,83500.0,386.33,387.22,386.25,386.98,83500.0
2013-02-11 11:00:00,387.12,387.38,386.44,386.88,29200.0,387.12,387.38,386.44,386.88,29200.0
2013-02-11 11:30:00,386.92,387.22,386.55,386.66,20000.0,386.92,387.22,386.55,386.66,20000.0
2013-02-11 12:00:00,386.64,386.64,385.54,386.52,16400.0,386.64,386.64,385.54,386.52,16400.0
2013-02-11 12:30:00,386.53,386.95,386.19,386.53,27100.0,386.53,386.95,386.19,386.53,27100.0
2013-02-11 13:00:00,386.51,386.59,385.99,385.99,53200.0,386.51,386.59,385.99,385.99,53200.0
2013-02-11 13:30:00,385.92,386.34,385.64,385.64,38900.0,385.92,386.34,385.64,385.64,38900.0
2013-02-11 14:00:00,385.64,386.05,385.39,385.63,41500.0,385.64,386.05,385.39,385.63,41500.0
2013-02-11 14:30:00,385.85,386.0,385.63,385.87,16100.0,385.85,386.0,385.63,385.87,16100.0
2013-02-11 15:00:00,385.9,385.94,385.23,385.59,20900.0,385.9,385.94,385.23,385.59,20900.0
2013-02-11 15:30:00,385.59,385.87,385.03,385.23,56800.0,385.59,385.87,385.03,385.23,56800.0
2013-02-12 09:30:00,385.35,386.94,383.59,386.64,46800.0,385.35,386.94,383.59,386.64,46800.0
2013-02-12 10:00:00,386.45,386.56,384.79,384.79,35000.0,386.45,386.56,384.79,384.79,35000.0
2013-02-12 10:30:00,384.75,385.52,383.83,383.98,45800.0,384.75,385.52,383.83,383.98,45800.0
2013-02-12 11:00:00,383.98,384.42,382.48,382.48,51800.0,383.98,384.42,382.48,382.48,51800.0
2013-02-12 11:30:00,382.5,382.88,381.9,382.57,44400.0,382.5,382.88,381.9,382.57,44400.0
2013-02-12 12:00:00,382.68,383.06,381.91,382.31,22800.0,382.68,383.06,381.91,382.31,22800.0
2013-02-12 12:30:00,382.39,383.22,382.36,382.64,19900.0,382.39,383.22,382.36,382.64,19900.0
2013-02-12 13:00:00,382.67,383.11,382.06,382.85,25000.0,382.67,383.11,382.06,382.85,25000.0
2013-02-12 13:30:00,382.55,382.73,381.0,381.0,41800.0,382.55,382.73,381.0,381.0,41800.0
2013-02-12 14:00:00,381.06,382.37,380.79,381.8,32800.0,381.06,382.37,380.79,381.8,32800.0
2013-02-12 14:30:00,381.86,383.0,381.81,382.45,19600.0,381.86,383.0,381.81,382.45,19600.0
2013-02-12 15:00:00,382.46,383.42,382.46,382.58,47600.0,382.46,383.42,382.46,382.58,47600.0
2013-02-12 15:30:00,382.59,382.77,381.77,382.01,74400.0,382.59,382.77,381.77,382.01,74400.0
2013-02-13 09:30:00,382.14,384.01,381.05,382.15,39200.0,382.14,384.01,381.05,382.15,39200.0
2013-02-13 10:00:00,382.15,382.33,380.14,380.42,29200.0,382.15,382.33,380.14,380.42,29200.0
2013-02-13 10:30:00,380.58,380.82,378.73,378.73,30500.0,380.58,380.82,378.73,378.73,30500.0
2013-02-13 11:00:00,378.88,379.0,377.88,378.21,81300.0,378.88,379.0,377.88,378.21,81300.0
2013-02-13 11:30:00,378.36,380.07,378.11,379.95,66300.0,378.36,380.07,378.11,379.95,66300.0
2013-02-13 12:00:00,379.85,381.75,379.85,380.76,19500.0,379.85,381.75,379.85,380.76,19500.0
2013-02-13 12:30:00,380.61,382.12,380.61,381.44,22200.0,380.61,382.12,380.61,381.44,22200.0
2013-02-13 13:00:00,381.58,382.46,381.49,381.75,17500.0,381.58,382.46,381.49,381.75,17500.0
2013-02-13 13:30:00,381.75,382.18,381.75,381.9,8300.0,381.75,382.18,381.75,381.9,8300.0
2013-02-13 14:00:00,382.0,382.75,381.96,382.75,19400.0,382.0,382.75,381.96,382.75,19400.0
2013-02-13 14:30:00,382.49,382.49,380.89,381.0,18600.0,382.49,382.49,380.89,381.0,18600.0
2013-02-13 15:00:00,381.02,381.04,380.38,380.8,27500.0,381.02,381.04,380.38,380.8,27500.0
2013-02-13 15:30:00,380.74,381.08,379.7,379.82,73500.0,380.74,381.08,379.7,379.82,73500.0
2013-02-14 09:30:00,378.5,380.5,376.51,376.72,53600.0,378.5,380.5,376.51,376.72,53600.0
2013-02-14 10:00:00,376.74,377.85,375.33,375.6,62300.0,376.74,377.85,375.33,375.6,62300.0
2013-02-14 10:30:00,375.38,376.1,375.28,375.62,69100.0,375.38,376.1,375.28,375.62,69100.0
2013-02-14 11:00:00,375.54,375.91,374.78,375.28,82200.0,375.54,375.91,374.78,375.28,82200.0
2013-02-14 11:30:00,375.42,376.24,375.07,376.24,31000.0,375.42,376.24,375.07,376.24,31000.0
2013-02-14 12:00:00,376.11,376.12,373.2,373.31,68100.0,376.11,376.12,373.2,373.31,68100.0
2013-02-14 12:30:00,373.31,374.68,372.94,374.49,40500.0,373.31,374.68,372.94,374.49,40500.0
2013-02-14 13:00:00,374.5,375.82,374.5,375.0,20400.0,374.5,375.82,374.5,375.0,20400.0
2013-02-14 13:30:00,374.85,375.43,374.47,374.81,20200.0,374.85,375.43,374.47,374.81,20200.0
2013-02-14 14:00:00,374.75,375.24,374.54,374.82,43900.0,374.75,375.24,374.54,374.82,43900.0
2013-02-14 14:30:00,374.78,374.94,373.35,373.66,21100.0,374.78,374.94,373.35,373.66,21100.0
2013-02-14 15:00:00,373.71,375.13,373.71,375.05,30200.0,373.71,375.13,373.71,375.05,30200.0
2013-02-14 15:30:00,375.05,375.59,373.11,373.76,128700.0,375.05,375.59,373.11,373.76,128700.0
2013-02-15 09:30:00,375.0,375.0,373.05,373.48,92300.0,375.0,375.0,373.05,373.48,92300.0
2013-02-15 10:00:00,373.35,373.6,372.46,372.46,41200.0,373.35,373.6,372.46,372.46,41200.0
2013-02-15 10:30:00,372.59,372.9,371.93,372.84,41700.0,372.59,372.9,371.93,372.84,41700.0
2013-02-15 11:00:00,372.88,374.85,372.84,374.8,21600.0,372.88,374.85,372.84,374.8,21600.0
2013-02-15 11:30:00,374.52,375.12,374.47,375.12,13800.0,374.52,375.12,374.47,375.12,13800.0
2013-02-15 12:00:00,375.1,375.2,374.4,375.08,51800.0,375.1,375.2,374.4,375.08,51800.0
2013-02-15 12:30:00,375.05,375.15,374.26,375.01,10000.0,375.05,375.15,374.26,375.01,10000.0
2013-02-15 13:00:00,374.86,375.25,374.51,374.72,15300.0,374.86,375.25,374.51,374.72,15300.0
2013-02-15 13:30:00,374.71,375.56,374.65,375.32,23200.0,374.71,375.56,374.65,375.32,23200.0
2013-02-15 14:00:00,375.24,375.3,369.47,369.57,25300.0,375.24,375.3,369.47,369.57,25300.0
2013-02-15 14:30:00,369.88,373.51,369.73,373.33,44100.0,369.88,373.51,369.73,373.33,44100.0
2013-02-15 15:00:00,373.24,374.07,373.09,374.06,22200.0,373.24,374.07,373.09,374.06,22200.0
2013-02-15 15:30:00,374.0,374.76,373.18,373.3,103200.0,374.0,374.76,373.18,373.3,103200.0
2013-02-19 09:30:00,374.45,374.56,370.64,374.04,84800.0,374.45,374.56,370.64,374.04,84800.0
2013-02-19 10:00:00,374.04,374.35,373.63,373.79,33100.0,374.04,374.35,373.63,373.79,33100.0
2013-02-19 10:30:00,373.99,374.12,373.11,373.11,51100.0,373.99,374.12,373.11,373.11,51100.0
2013-02-19 11:00:00,373.11,373.74,372.35,373.6,45100.0,373.11,373.74,372.35,373.6,45100.0
2013-02-19 11:30:00,373.5,374.16,373.16,374.16,27400.0,373.5,374.16,373.16,374.16,27400.0
2013-02-19 12:00:00,374.35,374.46,373.63,373.63,25800.0,374.35,374.46,373.63,373.63,25800.0
2013-02-19 12:30:00,373.62,373.91,373.08,373.37,10500.0,373.62,373.91,373.08,373.37,10500.0
2013-02-19 13:00:00,373.37,373.85,373.13,373.52,10600.0,373.37,373.85,373.13,373.52,10600.0
2013-02-19 13:30:00,373.55,373.84,373.18,373.78,14800.0,373.55,373.84,373.18,373.78,14800.0
2013-02-19 14:00:00,373.89,375.27,373.82,375.12,49600.0,373.89,375.27,373.82,375.12,49600.0
2013-02-19 14:30:00,374.91,375.39,373.97,373.97,16400.0,374.91,375.39,373.97,373.97,16400.0
2013-02-19 15:00:00,373.76,374.73,373.5,373.63,26400.0,373.76,374.73,373.5,373.63,26400.0
2013-02-19 15:30:00,373.75,375.13,373.69,375.0,155800.0,373.75,375.13,373.69,375.0,155800.0
2013-02-20 09:30:00,375.58,378.48,374.2,375.92,31500.0,375.58,378.48,374.2,375.92,31500.0
2013-02-20 10:00:00,375.89,378.47,375.56,378.16,37200.0,375.89,378.47,375.56,378.16,37200.0
2013-02-20 10:30:00,378.24,378.79,377.41,378.72,34600.0,378.24,378.79,377.41,378.72,34600.0
2013-02-20 11:00:00,378.66,379.59,378.3,378.55,24000.0,378.66,379.59,378.3,378.55,24000.0
2013-02-20 11:30:00,378.53,379.2,378.38,379.2,30700.0,378.53,379.2,378.38,379.2,30700.0
2013-02-20 12:00:00,378.91,380.3,378.86,380.27,28500.0,378.91,380.3,378.86,380.27,28500.0
2013-02-20 12:30:00,380.0,380.52,379.71,379.73,16100.0,380.0,380.52,379.71,379.73,16100.0
2013-02-20 13:00:00,379.73,379.81,379.09,379.24,43900.0,379.73,379.81,379.09,379.24,43900.0
2013-02-20 13:30:00,379.24,379.9,378.91,379.46,17700.0,379.24,379.9,378.91,379.46,17700.0
2013-02-20 14:00:00,379.38,380.55,378.75,380.01,47300.0,379.38,380.55,378.75,380.01,47300.0
2013-02-20 14:30:00,379.99,380.56,379.5,379.75,32700.0,379.99,380.56,379.5,379.75,32700.0
2013-02-20 15:00:00,379.6,379.7,378.67,379.01,42100.0,379.6,379.7,378.67,379.01,42100.0
2013-02-20 15:30:00,378.77,380.57,378.77,379.96,140200.0,378.77,380.57,378.77,379.96,140200.0
2013-02-21 09:30:00,378.59,379.03,376.42,378.49,41200.0,378.59,379.03,376.42,378.49,41200.0
2013-02-21 10:00:00,378.09,383.64,378.0,383.07,59400.0,378.09,383.64,378.0,383.07,59400.0
2013-02-21 10:30:00,383.05,383.2,381.0,381.38,58500.0,383.05,383.2,381.0,381.38,58500.0
2013-02-21 11:00:00,381.38,382.95,381.24,382.44,51100.0,381.38,382.95,381.24,382.44,51100.0
2013-02-21 11:30:00,382.44,382.55,381.17,381.29,24000.0,382.44,382.55,381.17,381.29,24000.0
2013-02-21 12:00:00,381.18,381.19,379.36,379.99,16700.0,381.18,381.19,379.36,379.99,16700.0
2013-02-21 12:30:00,380.03,380.03,378.35,379.14,15400.0,380.03,380.03,378.35,379.14,15400.0
2013-02-21 13:00:00,379.04,379.16,378.04,378.21,6000.0,379.04,379.16,378.04,378.21,6000.0
2013-02-21 13:30:00,378.21,378.93,377.55,377.95,11800.0,378.21,378.93,377.55,377.95,11800.0
2013-02-21 14:00:00,377.92,377.92,376.93,377.18,22300.0,377.92,377.92,376.93,377.18,22300.0
2013-02-21 14:30:00,377.34,378.4,376.96,378.38,23700.0,377.34,378.4,376.96,378.38,23700.0
2013-02-21 15:00:00,378.31,378.56,377.28,378.33,26100.0,378.31,378.56,377.28,378.33,26100.0
2013-02-21 15:30:00,378.27,378.35,376.92,377.51,54500.0,378.27,378.35,376.92,377.51,54500.0
2013-02-22 09:30:00,377.83,381.69,377.83,381.51,82800.0,377.83,381.69,377.83,381.51,82800.0
2013-02-22 10:00:00,381.5,383.65,381.3,382.55,32600.0,381.5,383.65,381.3,382.55,32600.0
2013-02-22 10:30:00,382.55,383.68,382.25,382.25,42100.0,382.55,383.68,382.25,382.25,42100.0
2013-02-22 11:00:00,382.18,384.11,381.59,383.88,30900.0,382.18,384.11,381.59,383.88,30900.0
2013-02-22 11:30:00,383.67,383.8,382.2,382.4,19300.0,383.67,383.8,382.2,382.4,19300.0
2013-02-22 12:00:00,382.18,382.38,381.43,381.98,41500.0,382.18,382.38,381.43,381.98,41500.0
2013-02-22 12:30:00,381.54,382.3,381.54,382.02,19300.0,381.54,382.3,381.54,382.02,19300.0
2013-02-22 13:00:00,382.02,382.02,381.0,381.22,14400.0,382.02,382.02,381.0,381.22,14400.0
2013-02-22 13:30:00,381.26,383.2,381.25,382.55,27100.0,381.26,383.2,381.25,382.55,27100.0
2013-02-22 14:00:00,382.7,383.92,382.32,383.92,22400.0,382.7,383.92,382.32,383.92,22400.0
2013-02-22 14:30:00,383.93,385.82,383.76,385.46,48300.0,383.93,385.82,383.76,385.46,48300.0
2013-02-22 15:00:00,385.22,385.75,384.54,384.82,28200.0,385.22,385.75,384.54,384.82,28200.0
2013-02-22 15:30:00,384.91,385.98,384.83,385.2,62300.0,384.91,385.98,384.83,385.2,62300.0
2013-02-25 09:30:00,384.63,386.64,383.3,383.51,69900.0,384.63,386.64,383.3,383.51,69900.0
2013-02-25 10:00:00,384.24,384.24,382.01,382.01,42700.0,384.24,384.24,382.01,382.01,42700.0
2013-02-25 10:30:00,382.56,384.97,382.56,383.41,47900.0,382.56,384.97,382.56,383.41,47900.0
2013-02-25 11:00:00,383.32,384.25,382.44,382.89,41800.0,383.32,384.25,382.44,382.89,41800.0
2013-02-25 11:30:00,383.03,383.42,381.2,381.47,39600.0,383.03,383.42,381.2,381.47,39600.0
2013-02-25 12:00:00,381.68,382.37,380.85,381.74,30500.0,381.68,382.37,380.85,381.74,30500.0
2013-02-25 12:30:00,381.76,382.99,381.56,382.99,13700.0,381.76,382.99,381.56,382.99,13700.0
2013-02-25 13:00:00,382.86,383.34,382.19,382.64,28300.0,382.86,383.34,382.19,382.64,28300.0
2013-02-25 13:30:00,382.68,382.68,381.0,381.89,14800.0,382.68,382.68,381.0,381.89,14800.0
2013-02-25 14:00:00,381.93,383.55,381.62,382.54,19900.0,381.93,383.55,381.62,382.54,19900.0
2013-02-25 14:30:00,382.84,383.44,382.52,383.43,25900.0,382.84,383.44,382.52,383.43,25900.0
2013-02-25 15:00:00,383.49,383.85,381.97,382.11,61600.0,383.49,383.85,381.97,382.11,61600.0
2013-02-25 15:30:00,382.12,382.29,378.89,378.96,119900.0,382.12,382.29,378.89,378.96,119900.0
2013-02-26 09:30:00,377.26,381.62,373.0,377.44,113100.0,377.26,381.62,373.0,377.44,113100.0
2013-02-26 10:00:00,377.79,380.0,377.11,378.07,83000.0,377.79,380.0,377.11,378.07,83000.0
2013-02-26 10:30:00,378.02,378.51,370.5,370.84,123300.0,378.02,378.51,370.5,370.84,123300.0
2013-02-26 11:00:00,371.53,372.81,369.79,371.8,94800.0,371.53,372.81,369.79,371.8,94800.0
2013-02-26 11:30:00,372.14,372.75,370.62,372.27,82100.0,372.14,372.75,370.62,372.27,82100.0
2013-02-26 12:00:00,372.47,374.08,370.5,371.98,70100.0,372.47,374.08,370.5,371.98,70100.0
2013-02-26 12:30:00,371.99,374.14,371.59,373.01,27400.0,371.99,374.14,371.59,373.01,27400.0
2013-02-26 13:00:00,373.01,376.05,373.0,374.87,66100.0,373.01,376.05,373.0,374.87,66100.0
2013-02-26 13:30:00,374.69,375.93,374.47,375.03,31600.0,374.69,375.93,374.47,375.03,31600.0
2013-02-26 14:00:00,375.08,376.74,374.99,376.37,26600.0,375.08,376.74,374.99,376.37,26600.0
2013-02-26 14:30:00,376.4,376.87,375.12,376.21,61700.0,376.4,376.87,375.12,376.21,61700.0
2013-02-26 15:00:00,376.46,377.52,375.82,377.18,40200.0,376.46,377.52,375.82,377.18,40200.0
2013-02-26 15:30:00,377.38,377.42,375.6,376.33,120100.0,377.38,377.42,375.6,376.33,120100.0
2013-02-27 09:30:00,378.08,379.88,376.19,376.99,32700.0,378.08,379.88,376.19,376.99,32700.0
2013-02-27 10:00:00,377.01,377.46,374.33,376.35,47400.0,377.01,377.46,374.33,376.35,47400.0
2013-02-27 10:30:00,376.74,377.35,375.37,375.42,20800.0,376.74,377.35,375.37,375.42,20800.0
2013-02-27 11:00:00,375.64,376.18,375.08,375.44,30300.0,375.64,376.18,375.08,375.44,30300.0
2013-02-27 11:30:00,375.45,376.16,374.77,374.97,28500.0,375.45,376.16,374.77,374.97,28500.0
2013-02-27 12:00:00,375.0,377.56,374.81,376.9,23100.0,375.0,377.56,374.81,376.9,23100.0
2013-02-27 12:30:00,377.2,377.45,376.74,377.23,8000.0,377.2,377.45,376.74,377.23,8000.0
2013-02-27 13:00:00,377.21,377.74,376.99,377.32,10700.0,377.21,377.74,376.99,377.32,10700.0
2013-02-27 13:30:00,377.62,378.12,377.39,377.75,15900.0,377.62,378.12,377.39,377.75,15900.0
2013-02-27 14:00:00,377.61,377.85,377.1,377.1,14300.0,377.61,377.85,377.1,377.1,14300.0
2013-02-27 14:30:00,377.29,377.48,376.43,377.15,15500.0,377.29,377.48,376.43,377.15,15500.0
2013-02-27 15:00:00,377.15,377.41,375.61,377.16,47200.0,377.15,377.41,375.61,377.16,47200.0
2013-02-27 15:30:00,377.18,377.47,376.64,376.8,29700.0,377.18,377.47,376.64,376.8,29700.0
2013-02-28 09:30:00,376.01,377.28,375.95,376.73,22200.0,376.01,377.28,375.95,376.73,22200.0
2013-02-28 10:00:00,376.7,376.76,375.68,376.22,17200.0,376.7,376.76,375.68,376.22,17200.0
2013-02-28 10:30:00,376.23,376.23,375.12,376.01,14500.0,376.23,376.23,375.12,376.01,14500.0
2013-02-28 11:00:00,375.89,376.38,375.55,376.0,14300.0,375.89,376.38,375.55,376.0,14300.0
2013-02-28 11:30:00,375.94,376.63,375.57,376.15,17600.0,375.94,376.63,375.57,376.15,17600.0
2013-02-28 12:00:00,376.41,376.48,375.97,376.42,19500.0,376.41,376.48,375.97,376.42,19500.0
2013-02-28 12:30:00,376.33,376.6,375.46,375.62,19700.0,376.33,376.6,375.46,375.62,19700.0
2013-02-28 13:00:00,375.65,376.94,375.35,376.94,21400.0,375.65,376.94,375.35,376.94,21400.0
2013-02-28 13:30:00,376.96,378.2,376.94,377.52,13900.0,376.96,378.2,376.94,377.52,13900.0
2013-02-28 14:00:00,377.54,378.61,377.44,378.53,16300.0,377.54,378.61,377.44,378.53,16300.0
2013-02-28 14:30:00,378.71,378.71,377.8,378.2,12300.0,378.71,378.71,377.8,378.2,12300.0
2013-02-28 15:00:00,378.16,379.73,377.97,379.41,50000.0,378.16,379.73,377.97,379.41,50000.0
2013-02-28 15:30:00,379.52,380.16,378.6,379.28,126200.0,379.52,380.16,378.6,379.28,126200.0
2013-03-01 09:30:00,379.13,379.5,377.75,377.88,17200.0,379.13,379.5,377.75,377.88,17200.0
2013-03-01 10:00:00,378.12,378.56,376.95,378.03,17200.0,378.12,378.56,376.95,378.03,17200.0
2013-03-01 10:30:00,377.8,378.62,377.49,378.18,16300.0,377.8,378.62,377.49,378.18,16300.0
2013-03-01 11:00:00,378.18,379.19,377.96,378.89,13400.0,378.18,379.19,377.96,378.89,13400.0
2013-03-01 11:30:00,378.83,379.27,378.12,378.59,12700.0,378.83,379.27,378.12,378.59,12700.0
2013-03-01 12:00:00,378.55,378.84,377.81,377.82,11800.0,378.55,378.84,377.81,377.82,11800.0
2013-03-01 12:30:00,377.94,378.91,377.93,378.8,9800.0,377.94,378.91,377.93,378.8,9800.0
2013-03-01 13:00:00,378.54,378.77,377.82,378.49,9800.0,378.54,378.77,377.82,378.49,9800.0
2013-03-01 13:30:00,378.24,378.24,376.79,377.1,10000.0,378.24,378.24,376.79,377.1,10000.0
2013-03-01 14:00:00,377.42,377.91,377.26,377.26,10000.0,377.42,377.91,377.26,377.26,10000.0
2013-03-01 14:30:00,377.55,377.89,377.25,377.4,7300.0,377.55,377.89,377.25,377.4,7300.0
2013-03-01 15:00:00,377.5,377.89,377.15,377.62,14400.0,377.5,377.89,377.15,377.62,14400.0
2013-03-01 15:30:00,377.33,378.31,376.69,378.13,45700.0,377.33,378.31,376.69,378.13,45700.0
2013-03-04 09:30:00,378.02,380.56,377.47,380.35,14800.0,378.02,380.56,377.47,380.35,14800.0
2013-03-04 10:00:00,380.26,381.31,380.05,380.7,24100.0,380.26,381.31,380.05,380.7,24100.0
2013-03-04 10:30:00,380.9,381.49,380.38,380.5,17500.0,380.9,381.49,380.38,380.5,17500.0
2013-03-04 11:00:00,380.46,380.57,379.0,380.25,17800.0,380.46,380.57,379.0,380.25,17800.0
2013-03-04 11:30:00,380.39,380.49,379.61,379.84,20200.0,380.39,380.49,379.61,379.84,20200.0
2013-03-04 12:00:00,379.68,379.86,377.62,378.04,14800.0,379.68,379.86,377.62,378.04,14800.0
2013-03-04 12:30:00,377.93,380.18,377.93,379.87,22500.0,377.93,380.18,377.93,379.87,22500.0
2013-03-04 13:00:00,379.88,379.92,378.71,379.87,15200.0,379.88,379.92,378.71,379.87,15200.0
2013-03-04 13:30:00,380.0,380.52,379.6,380.11,17300.0,380.0,380.52,379.6,380.11,17300.0
2013-03-04 14:00:00,380.06,380.53,379.65,380.39,15400.0,380.06,380.53,379.65,380.39,15400.0
2013-03-04 14:30:00,380.42,381.08,379.85,380.71,17500.0,380.42,381.08,379.85,380.71,17500.0
2013-03-04 15:00:00,380.53,381.0,380.1,380.7,18900.0,380.53,381.0,380.1,380.7,18900.0
2013-03-04 15:30:00,380.71,381.28,380.01,380.81,35700.0,380.71,381.28,380.01,380.81,35700.0
2013-03-05 09:30:00,382.0,382.66,380.82,382.27,11100.0,382.0,382.66,380.82,382.27,11100.0
2013-03-05 10:00:00,382.27,382.99,380.94,381.96,23000.0,382.27,382.99,380.94,381.96,23000.0
2013-03-05 10:30:00,381.55,382.26,381.55,381.7,17700.0,381.55,382.26,381.55,381.7,17700.0
2013-03-05 11:00:00,381.89,382.52,381.55,382.41,11100.0,381.89,382.52,381.55,382.41,11100.0
2013-03-05 11:30:00,382.42,382.94,382.0,382.08,4400.0,382.42,382.94,382.0,382.08,4400.0
2013-03-05 12:00:00,382.33,382.8,382.19,382.22,7600.0,382.33,382.8,382.19,382.22,7600.0
2013-03-05 12:30:00,382.28,382.36,381.69,381.95,8900.0,382.28,382.36,381.69,381.95,8900.0
2013-03-05 13:00:00,381.85,382.27,381.69,382.13,8000.0,381.85,382.27,381.69,382.13,8000.0
2013-03-05 13:30:00,382.13,382.57,380.99,381.27,20100.0,382.13,382.57,380.99,381.27,20100.0
2013-03-05 14:00:00,381.38,382.46,381.38,381.82,16100.0,381.38,382.46,381.38,381.82,16100.0
2013-03-05 14:30:00,381.94,382.27,381.73,382.09,16200.0,381.94,382.27,381.73,382.09,16200.0
2013-03-05 15:00:00,382.1,382.61,381.75,381.92,18000.0,382.1,382.61,381.75,381.92,18000.0
2013-03-05 15:30:00,382.11,382.49,381.64,382.33,29700.0,382.11,382.49,381.64,382.33,29700.0
2013-03-06 09:30:00,382.31,383.0,379.2,379.28,77000.0,382.31,383.0,379.2,379.28,77000.0
2013-03-06 10:00:00,379.27,380.04,378.2,379.09,50200.0,379.27,380.04,378.2,379.09,50200.0
2013-03-06 10:30:00,379.28,379.7,378.45,378.51,36200.0,379.28,379.7,378.45,378.51,36200.0
2013-03-06 11:00:00,378.56,379.26,378.0,378.87,37400.0,378.56,379.26,378.0,378.87,37400.0
2013-03-06 11:30:00,378.75,379.47,378.06,378.14,14700.0,378.75,379.47,378.06,378.14,14700.0
2013-03-06 12:00:00,378.09,378.98,377.33,377.34,14400.0,378.09,378.98,377.33,377.34,14400.0
2013-03-06 12:30:00,377.48,379.37,377.4,378.99,16400.0,377.48,379.37,377.4,378.99,16400.0
2013-03-06 13:00:00,378.7,379.36,378.56,379.11,8900.0,378.7,379.36,378.56,379.11,8900.0
2013-03-06 13:30:00,379.06,379.46,378.69,378.69,12500.0,379.06,379.46,378.69,378.69,12500.0
2013-03-06 14:00:00,378.79,378.94,377.74,377.74,14000.0,378.79,378.94,377.74,377.74,14000.0
2013-03-06 14:30:00,377.72,377.87,377.01,377.16,26000.0,377.72,377.87,377.01,377.16,26000.0
2013-03-06 15:00:00,377.22,377.47,376.06,376.2,45800.0,377.22,377.47,376.06,376.2,45800.0
2013-03-06 15:30:00,376.34,376.99,375.42,376.5,61300.0,376.34,376.99,375.42,376.5,61300.0
2013-03-07 09:30:00,377.48,377.61,375.29,376.35,32200.0,377.48,377.61,375.29,376.35,32200.0
2013-03-07 10:00:00,376.39,378.47,375.96,378.37,24700.0,376.39,378.47,375.96,378.37,24700.0
2013-03-07 10:30:00,378.64,379.45,378.64,379.23,20000.0,378.64,379.45,378.64,379.23,20000.0
2013-03-07 11:00:00,379.22,380.55,379.22,380.27,26000.0,379.22,380.55,379.22,380.27,26000.0
2013-03-07 11:30:00,380.27,381.15,380.27,380.43,27400.0,380.27,381.15,380.27,380.43,27400.0
2013-03-07 12:00:00,380.43,380.52,380.05,380.4,14700.0,380.43,380.52,380.05,380.4,14700.0
2013-03-07 12:30:00,380.49,381.06,380.38,381.05,20900.0,380.49,381.06,380.38,381.05,20900.0
2013-03-07 13:00:00,381.05,381.2,380.87,380.88,18600.0,381.05,381.2,380.87,380.88,18600.0
2013-03-07 13:30:00,381.0,381.6,380.63,380.78,19500.0,381.0,381.6,380.63,380.78,19500.0
2013-03-07 14:00:00,380.87,381.46,380.47,380.83,23500.0,380.87,381.46,380.47,380.83,23500.0
2013-03-07 14:30:00,380.78,381.0,380.16,380.83,20000.0,380.78,381.0,380.16,380.83,20000.0
2013-03-07 15:00:00,380.85,381.53,380.61,381.49,32100.0,380.85,381.53,380.61,381.49,32100.0
2013-03-07 15:30:00,381.44,381.52,380.1,381.51,64100.0,381.44,381.52,380.1,381.51,64100.0
2013-03-08 09:30:00,381.9,381.9,379.78,380.22,28000.0,381.9,381.9,379.78,380.22,28000.0
2013-03-08 10:00:00,380.03,380.58,379.32,380.01,34800.0,380.03,380.58,379.32,380.01,34800.0
2013-03-08 10:30:00,380.07,381.45,379.97,380.24,19000.0,380.07,381.45,379.97,380.24,19000.0
2013-03-08 11:00:00,380.02,381.34,379.83,380.81,13200.0,380.02,381.34,379.83,380.81,13200.0
2013-03-08 11:30:00,380.84,382.06,380.84,381.98,18800.0,380.84,382.06,380.84,381.98,18800.0
2013-03-08 12:00:00,381.98,382.08,381.01,381.72,16900.0,381.98,382.08,381.01,381.72,16900.0
2013-03-08 12:30:00,381.63,382.0,381.47,381.52,10700.0,381.63,382.0,381.47,381.52,10700.0
2013-03-08 13:00:00,381.75,382.27,381.75,381.83,23200.0,381.75,382.27,381.75,381.83,23200.0
2013-03-08 13:30:00,381.82,382.58,381.8,382.4,8400.0,381.82,382.58,381.8,382.4,8400.0
2013-03-08 14:00:00,382.47,383.72,382.41,383.69,16500.0,382.47,383.72,382.41,383.69,16500.0
2013-03-08 14:30:00,383.64,384.69,383.44,384.69,22300.0,383.64,384.69,383.44,384.69,22300.0
2013-03-08 15:00:00,384.62,385.11,384.23,384.94,27600.0,384.62,385.11,384.23,384.94,27600.0
2013-03-08 15:30:00,384.94,385.6,384.71,385.37,64500.0,384.94,385.6,384.71,385.37,64500.0
2013-03-11 09:30:00,385.28,385.77,384.43,385.39,25000.0,385.28,385.77,384.43,385.39,25000.0
2013-03-11 10:00:00,385.38,385.83,384.9,385.77,19800.0,385.38,385.83,384.9,385.77,19800.0
2013-03-11 10:30:00,385.37,386.97,385.37,386.82,24700.0,385.37,386.97,385.37,386.82,24700.0
2013-03-11 11:00:00,386.78,387.2,386.17,386.72,19400.0,386.78,387.2,386.17,386.72,19400.0
2013-03-11 11:30:00,386.77,387.89,386.59,387.85,20400.0,386.77,387.89,386.59,387.85,20400.0
2013-03-11 12:00:00,387.71,388.03,383.74,386.82,44500.0,387.71,388.03,383.74,386.82,44500.0
2013-03-11 12:30:00,386.81,387.47,386.63,387.47,16500.0,386.81,387.47,386.63,387.47,16500.0
2013-03-11 13:00:00,387.24,387.5,386.9,387.5,20800.0,387.24,387.5,386.9,387.5,20800.0
2013-03-11 13:30:00,387.41,387.57,386.94,387.35,8600.0,387.41,387.57,386.94,387.35,8600.0
2013-03-11 14:00:00,387.05,387.29,386.91,387.15,13100.0,387.05,387.29,386.91,387.15,13100.0
2013-03-11 14:30:00,387.05,387.71,386.85,387.38,20300.0,387.05,387.71,386.85,387.38,20300.0
2013-03-11 15:00:00,387.29,387.62,387.12,387.52,20500.0,387.29,387.62,387.12,387.52,20500.0
2013-03-11 15:30:00,387.58,388.47,387.28,388.26,89500.0,387.58,388.47,387.28,388.26,89500.0
2013-03-12 09:30:00,389.06,390.49,387.81,388.3,60500.0,389.06,390.49,387.81,388.3,60500.0
2013-03-12 10:00:00,388.3,388.48,387.02,388.13,47200.0,388.3,388.48,387.02,388.13,47200.0
2013-03-12 10:30:00,388.02,389.0,387.75,388.55,32000.0,388.02,389.0,387.75,388.55,32000.0
2013-03-12 11:00:00,388.31,389.24,388.29,388.57,22600.0,388.31,389.24,388.29,388.57,22600.0
2013-03-12 11:30:00,388.8,389.0,387.82,388.67,16400.0,388.8,389.0,387.82,388.67,16400.0
2013-03-12 12:00:00,388.24,388.53,387.89,387.89,34300.0,388.24,388.53,387.89,387.89,34300.0
2013-03-12 12:30:00,388.0,388.21,387.66,388.07,8600.0,388.0,388.21,387.66,388.07,8600.0
2013-03-12 13:00:00,387.87,388.25,387.59,387.96,8100.0,387.87,388.25,387.59,387.96,8100.0
2013-03-12 13:30:00,387.79,387.88,386.97,387.23,9900.0,387.79,387.88,386.97,387.23,9900.0
2013-03-12 14:00:00,387.01,387.87,386.97,387.53,31700.0,387.01,387.87,386.97,387.53,31700.0
2013-03-12 14:30:00,387.69,387.97,387.23,387.87,20400.0,387.69,387.97,387.23,387.87,20400.0
2013-03-12 15:00:00,387.81,389.43,387.74,389.04,31400.0,387.81,389.43,387.74,389.04,31400.0
2013-03-12 15:30:00,389.14,389.43,388.44,388.84,46700.0,389.14,389.43,388.44,388.84,46700.0
2013-03-13 09:30:00,388.25,389.57,388.19,388.84,16900.0,388.25,389.57,388.19,388.84,16900.0
2013-03-13 10:00:00,388.94,389.05,387.6,388.48,15100.0,388.94,389.05,387.6,388.48,15100.0
2013-03-13 10:30:00,388.4,389.38,388.19,389.07,38700.0,388.4,389.38,388.19,389.07,38700.0
2013-03-13 11:00:00,389.15,390.15,388.79,389.9,36400.0,389.15,390.15,388.79,389.9,36400.0
2013-03-13 11:30:00,389.87,390.6,389.87,390.57,22300.0,389.87,390.6,389.87,390.57,22300.0
2013-03-13 12:00:00,390.46,390.93,389.86,390.89,20100.0,390.46,390.93,389.86,390.89,20100.0
2013-03-13 12:30:00,390.97,391.19,390.78,391.14,10600.0,390.97,391.19,390.78,391.14,10600.0
2013-03-13 13:00:00,391.0,391.3,390.46,390.94,16400.0,391.0,391.3,390.46,390.94,16400.0
2013-03-13 13:30:00,391.23,391.74,390.7,391.11,16300.0,391.23,391.74,390.7,391.11,16300.0
2013-03-13 14:00:00,391.27,391.72,391.02,391.58,15900.0,391.27,391.72,391.02,391.58,15900.0
2013-03-13 14:30:00,391.45,391.6,390.86,391.6,27200.0,391.45,391.6,390.86,391.6,27200.0
2013-03-13 15:00:00,391.51,391.68,390.64,391.43,39000.0,391.51,391.68,390.64,391.43,39000.0
2013-03-13 15:30:00,391.44,392.59,391.13,392.13,78100.0,391.44,392.59,391.13,392.13,78100.0
2013-03-14 09:30:00,391.69,392.6,390.19,390.19,22500.0,391.69,392.6,390.19,390.19,22500.0
2013-03-14 10:00:00,390.13,390.43,389.19,390.06,17100.0,390.13,390.43,389.19,390.06,17100.0
2013-03-14 10:30:00,389.89,390.86,389.51,390.31,18900.0,389.89,390.86,389.51,390.31,18900.0
2013-03-14 11:00:00,390.35,390.91,390.17,390.55,15400.0,390.35,390.91,390.17,390.55,15400.0
2013-03-14 11:30:00,390.54,391.17,390.31,390.47,10500.0,390.54,391.17,390.31,390.47,10500.0
2013-03-14 12:00:00,390.47,391.41,390.07,390.79,14000.0,390.47,391.41,390.07,390.79,14000.0
2013-03-14 12:30:00,390.63,391.3,390.12,390.48,17000.0,390.63,391.3,390.12,390.48,17000.0
2013-03-14 13:00:00,390.54,390.95,390.34,390.41,13400.0,390.54,390.95,390.34,390.41,13400.0
2013-03-14 13:30:00,390.29,390.38,389.69,389.9,28300.0,390.29,390.38,389.69,389.9,28300.0
2013-03-14 14:00:00,389.81,390.37,389.7,390.04,15500.0,389.81,390.37,389.7,390.04,15500.0
2013-03-14 14:30:00,390.04,390.5,389.45,389.81,29600.0,390.04,390.5,389.45,389.81,29600.0
2013-03-14 15:00:00,389.81,390.16,389.24,389.9,33100.0,389.81,390.16,389.24,389.9,33100.0
2013-03-14 15:30:00,389.86,390.42,389.51,389.56,57900.0,389.86,390.42,389.51,389.56,57900.0
2013-03-15 09:30:00,389.17,389.74,386.63,386.63,64100.0,389.17,389.74,386.63,386.63,64100.0
2013-03-15 10:00:00,387.09,390.27,386.56,390.09,23600.0,387.09,390.27,386.56,390.09,23600.0
2013-03-15 10:30:00,390.14,390.31,388.92,388.92,8300.0,390.14,390.31,388.92,388.92,8300.0
2013-03-15 11:00:00,389.05,390.96,388.63,390.71,12700.0,389.05,390.96,388.63,390.71,12700.0
2013-03-15 11:30:00,390.94,391.48,390.69,391.42,15000.0,390.94,391.48,390.69,391.42,15000.0
2013-03-15 12:00:00,391.61,391.98,391.19,391.8,13800.0,391.61,391.98,391.19,391.8,13800.0
2013-03-15 12:30:00,391.8,392.75,391.75,392.27,18100.0,391.8,392.75,391.75,392.27,18100.0
2013-03-15 13:00:00,392.26,392.73,391.95,392.11,8200.0,392.26,392.73,391.95,392.11,8200.0
2013-03-15 13:30:00,392.21,392.68,392.21,392.39,8000.0,392.21,392.68,392.21,392.39,8000.0
2013-03-15 14:00:00,392.33,392.57,391.68,391.99,10900.0,392.33,392.57,391.68,391.99,10900.0
2013-03-15 14:30:00,391.99,392.36,391.28,391.66,11100.0,391.99,392.36,391.28,391.66,11100.0
2013-03-15 15:00:00,391.82,392.24,391.52,391.8,26900.0,391.82,392.24,391.52,391.8,26900.0
2013-03-15 15:30:00,391.8,392.59,391.53,391.7,63000.0,391.8,392.59,391.53,391.7,63000.0
2013-03-18 09:30:00,390.02,391.74,389.55,390.07,14900.0,390.02,391.74,389.55,390.07,14900.0
2013-03-18 10:00:00,390.29,390.79,389.5,389.5,26800.0,390.29,390.79,389.5,389.5,26800.0
2013-03-18 10:30:00,389.5,390.2,388.91,390.2,21100.0,389.5,390.2,388.91,390.2,21100.0
2013-03-18 11:00:00,389.97,391.46,389.97,390.2,9000.0,389.97,391.46,389.97,390.2,9000.0
2013-03-18 11:30:00,390.19,390.87,390.19,390.84,7700.0,390.19,390.87,390.19,390.84,7700.0
2013-03-18 12:00:00,390.78,391.29,390.06,390.66,14600.0,390.78,391.29,390.06,390.66,14600.0
2013-03-18 12:30:00,390.56,390.88,390.34,390.88,7800.0,390.56,390.88,390.34,390.88,7800.0
2013-03-18 13:00:00,390.9,391.67,390.66,390.77,8300.0,390.9,391.67,390.66,390.77,8300.0
2013-03-18 13:30:00,390.67,391.36,390.34,391.1,3900.0,390.67,391.36,390.34,391.1,3900.0
2013-03-18 14:00:00,390.98,391.63,390.71,391.46,7400.0,390.98,391.63,390.71,391.46,7400.0
2013-03-18 14:30:00,391.84,392.29,391.04,391.04,8800.0,391.84,392.29,391.04,391.04,8800.0
2013-03-18 15:00:00,391.03,392.0,391.03,391.39,9100.0,391.03,392.0,391.03,391.39,9100.0
2013-03-18 15:30:00,391.39,391.47,390.65,391.33,18600.0,391.39,391.47,390.65,391.33,18600.0
2013-03-19 09:30:00,392.39,392.66,388.4,391.6,23300.0,392.39,392.66,388.4,391.6,23300.0
2013-03-19 10:00:00,391.75,392.47,390.53,390.96,6100.0,391.75,392.47,390.53,390.96,6100.0
2013-03-19 10:30:00,390.98,391.06,388.79,389.51,7100.0,390.98,391.06,388.79,389.51,7100.0
2013-03-19 11:00:00,389.88,390.79,389.27,390.1,8400.0,389.88,390.79,389.27,390.1,8400.0
2013-03-19 11:30:00,390.19,390.6,388.4,388.53,8400.0,390.19,390.6,388.4,388.53,8400.0
2013-03-19 12:00:00,388.62,389.29,387.78,388.76,8400.0,388.62,389.29,387.78,388.76,8400.0
2013-03-19 12:30:00,388.89,389.45,388.61,389.24,9700.0,388.89,389.45,388.61,389.24,9700.0
2013-03-19 13:00:00,389.02,389.69,388.83,389.28,15400.0,389.02,389.69,388.83,389.28,15400.0
2013-03-19 13:30:00,389.17,390.32,388.95,390.32,12400.0,389.17,390.32,388.95,390.32,12400.0
2013-03-19 14:00:00,390.27,391.07,389.67,390.49,18000.0,390.27,391.07,389.67,390.49,18000.0
2013-03-19 14:30:00,390.55,391.13,389.79,390.29,17100.0,390.55,391.13,389.79,390.29,17100.0
2013-03-19 15:00:00,390.3,391.22,389.78,390.18,26800.0,390.3,391.22,389.78,390.18,26800.0
2013-03-19 15:30:00,390.08,390.91,389.12,390.54,35100.0,390.08,390.91,389.12,390.54,35100.0
2013-03-20 09:30:00,392.08,394.1,390.79,393.74,17000.0,392.08,394.1,390.79,393.74,17000.0
2013-03-20 10:00:00,393.26,393.68,392.82,393.52,7100.0,393.26,393.68,392.82,393.52,7100.0
2013-03-20 10:30:00,393.52,394.77,393.05,394.64,16500.0,393.52,394.77,393.05,394.64,16500.0
2013-03-20 11:00:00,394.68,395.09,394.32,394.92,16900.0,394.68,395.09,394.32,394.92,16900.0
2013-03-20 11:30:00,394.95,395.42,394.34,394.51,22400.0,394.95,395.42,394.34,394.51,22400.0
2013-03-20 12:00:00,394.38,395.19,394.26,395.16,20100.0,394.38,395.19,394.26,395.16,20100.0
2013-03-20 12:30:00,395.14,395.99,394.9,395.92,14200.0,395.14,395.99,394.9,395.92,14200.0
2013-03-20 13:00:00,395.7,396.04,395.25,395.67,12600.0,395.7,396.04,395.25,395.67,12600.0
2013-03-20 13:30:00,395.67,396.45,395.57,396.29,23300.0,395.67,396.45,395.57,396.29,23300.0
2013-03-20 14:00:00,396.13,397.1,395.66,396.52,44700.0,396.13,397.1,395.66,396.52,44700.0
2013-03-20 14:30:00,396.6,396.78,395.85,396.53,12900.0,396.6,396.78,395.85,396.53,12900.0
2013-03-20 15:00:00,396.21,396.95,396.04,396.25,21800.0,396.21,396.95,396.04,396.25,21800.0
2013-03-20 15:30:00,396.1,396.88,395.69,396.12,41600.0,396.1,396.88,395.69,396.12,41600.0
2013-03-21 09:30:00,394.38,395.65,393.35,393.43,14200.0,394.38,395.65,393.35,393.43,14200.0
2013-03-21 10:00:00,393.4,393.48,392.0,392.1,17400.0,393.4,393.48,392.0,392.1,17400.0
2013-03-21 10:30:00,391.86,392.47,391.35,391.95,13800.0,391.86,392.47,391.35,391.95,13800.0
2013-03-21 11:00:00,392.24,394.59,391.57,394.59,11500.0,392.24,394.59,391.57,394.59,11500.0
2013-03-21 11:30:00,394.51,395.09,394.26,394.36,8700.0,394.51,395.09,394.26,394.36,8700.0
2013-03-21 12:00:00,394.48,395.27,393.84,394.16,9500.0,394.48,395.27,393.84,394.16,9500.0
2013-03-21 12:30:00,393.77,395.3,393.77,394.88,6300.0,393.77,395.3,393.77,394.88,6300.0
2013-03-21 13:00:00,395.12,395.49,394.51,395.09,8200.0,395.12,395.49,394.51,395.09,8200.0
2013-03-21 13:30:00,394.73,394.73,392.93,393.75,8200.0,394.73,394.73,392.93,393.75,8200.0
2013-03-21 14:00:00,393.28,394.67,392.34,394.59,10300.0,393.28,394.67,392.34,394.59,10300.0
2013-03-21 14:30:00,394.59,394.76,393.84,394.68,7400.0,394.59,394.76,393.84,394.68,7400.0
2013-03-21 15:00:00,394.57,394.94,393.82,393.98,13100.0,394.57,394.94,393.82,393.98,13100.0
2013-03-21 15:30:00,394.02,394.28,393.1,393.16,28200.0,394.02,394.28,393.1,393.16,28200.0
2013-03-22 09:30:00,394.18,395.03,392.26,394.14,14000.0,394.18,395.03,392.26,394.14,14000.0
2013-03-22 10:00:00,394.04,394.95,393.74,394.26,7100.0,394.04,394.95,393.74,394.26,7100.0
2013-03-22 10:30:00,394.1,394.64,393.9,394.44,4900.0,394.1,394.64,393.9,394.44,4900.0
2013-03-22 11:00:00,394.64,394.74,393.64,394.01,13600.0,394.64,394.74,393.64,394.01,13600.0
2013-03-22 11:30:00,394.0,394.0,393.02,393.09,9900.0,394.0,394.0,393.02,393.09,9900.0
2013-03-22 12:00:00,393.44,394.24,393.17,393.86,7300.0,393.44,394.24,393.17,393.86,7300.0
2013-03-22 12:30:00,393.95,394.81,393.95,394.36,4700.0,393.95,394.81,393.95,394.36,4700.0
2013-03-22 13:00:00,394.62,395.52,394.48,395.52,23500.0,394.62,395.52,394.48,395.52,23500.0
2013-03-22 13:30:00,395.57,395.83,395.33,395.82,6200.0,395.57,395.83,395.33,395.82,6200.0
2013-03-22 14:00:00,395.8,396.02,395.17,395.46,9300.0,395.8,396.02,395.17,395.46,9300.0
2013-03-22 14:30:00,395.61,395.99,395.35,395.98,8800.0,395.61,395.99,395.35,395.98,8800.0
2013-03-22 15:00:00,395.99,396.11,395.29,395.44,13600.0,395.99,396.11,395.29,395.44,13600.0
2013-03-22 15:30:00,395.57,396.03,395.03,395.86,28700.0,395.57,396.03,395.03,395.86,28700.0
2013-03-25 09:30:00,396.19,396.19,393.6,393.63,13400.0,396.19,396.19,393.6,393.63,13400.0
2013-03-25 10:00:00,393.89,394.88,393.81,394.5,24000.0,393.89,394.88,393.81,394.5,24000.0
2013-03-25 10:30:00,394.77,395.06,394.25,394.3,6200.0,394.77,395.06,394.25,394.3,6200.0
2013-03-25 11:00:00,393.82,394.68,392.9,393.64,11800.0,393.82,394.68,392.9,393.64,11800.0
2013-03-25 11:30:00,393.64,393.77,392.22,392.45,16500.0,393.64,393.77,392.22,392.45,16500.0
2013-03-25 12:00:00,392.36,393.57,392.16,392.45,16500.0,392.36,393.57,392.16,392.45,16500.0
2013-03-25 12:30:00,392.2,393.78,391.46,393.26,23600.0,392.2,393.78,391.46,393.26,23600.0
2013-03-25 13:00:00,392.97,393.65,392.57,393.61,7200.0,392.97,393.65,392.57,393.61,7200.0
2013-03-25 13:30:00,393.67,394.91,392.76,394.11,14200.0,393.67,394.91,392.76,394.11,14200.0
2013-03-25 14:00:00,394.07,394.65,393.39,393.68,10700.0,394.07,394.65,393.39,393.68,10700.0
2013-03-25 14:30:00,393.6,395.1,393.23,394.73,15500.0,393.6,395.1,393.23,394.73,15500.0
2013-03-25 15:00:00,394.59,394.62,392.47,392.83,33300.0,394.59,394.62,392.47,392.83,33300.0
2013-03-25 15:30:00,392.71,394.02,392.64,393.48,55100.0,392.71,394.02,392.64,393.48,55100.0
2013-03-26 09:30:00,393.89,394.48,391.55,392.13,11400.0,393.89,394.48,391.55,392.13,11400.0
2013-03-26 10:00:00,390.68,392.33,389.92,390.98,29800.0,390.68,392.33,389.92,390.98,29800.0
2013-03-26 10:30:00,391.04,391.32,388.63,390.79,21100.0,391.04,391.32,388.63,390.79,21100.0
2013-03-26 11:00:00,390.83,391.16,389.74,391.12,18300.0,390.83,391.16,389.74,391.12,18300.0
2013-03-26 11:30:00,391.09,392.0,390.94,391.27,14100.0,391.09,392.0,390.94,391.27,14100.0
2013-03-26 12:00:00,391.11,392.26,391.09,391.45,13700.0,391.11,392.26,391.09,391.45,13700.0
2013-03-26 12:30:00,391.44,392.51,390.98,391.73,11700.0,391.44,392.51,390.98,391.73,11700.0
2013-03-26 13:00:00,392.0,392.11,390.59,391.18,16700.0,392.0,392.11,390.59,391.18,16700.0
2013-03-26 13:30:00,391.06,392.55,389.95,391.86,33600.0,391.06,392.55,389.95,391.86,33600.0
2013-03-26 14:00:00,391.8,393.92,391.65,393.63,26400.0,391.8,393.92,391.65,393.63,26400.0
2013-03-26 14:30:00,393.79,394.33,390.27,392.51,39600.0,393.79,394.33,390.27,392.51,39600.0
2013-03-26 15:00:00,392.51,393.91,392.51,393.45,32200.0,392.51,393.91,392.51,393.45,32200.0
2013-03-26 15:30:00,393.5,394.2,393.01,394.04,60800.0,393.5,394.2,393.01,394.04,60800.0
2013-03-27 09:30:00,392.58,392.58,390.81,391.21,4600.0,392.58,392.58,390.81,391.21,4600.0
2013-03-27 10:00:00,390.96,391.12,389.59,390.95,10600.0,390.96,391.12,389.59,390.95,10600.0
2013-03-27 10:30:00,390.93,391.71,390.82,391.32,8100.0,390.93,391.71,390.82,391.32,8100.0
2013-03-27 11:00:00,391.19,391.96,391.1,391.43,9600.0,391.19,391.96,391.1,391.43,9600.0
2013-03-27 11:30:00,391.54,391.98,391.22,391.71,7900.0,391.54,391.98,391.22,391.71,7900.0
2013-03-27 12:00:00,391.64,392.44,391.44,392.31,9200.0,391.64,392.44,391.44,392.31,9200.0
2013-03-27 12:30:00,392.23,392.54,391.88,392.22,12900.0,392.23,392.54,391.88,392.22,12900.0
2013-03-27 13:00:00,392.37,392.38,391.58,391.9,8900.0,392.37,392.38,391.58,391.9,8900.0
2013-03-27 13:30:00,391.86,393.07,391.7,393.01,12300.0,391.86,393.07,391.7,393.01,12300.0
2013-03-27 14:00:00,393.22,394.31,393.07,393.57,17700.0,393.22,394.31,393.07,393.57,17700.0
2013-03-27 14:30:00,393.59,393.75,392.98,393.16,18000.0,393.59,393.75,392.98,393.16,18000.0
2013-03-27 15:00:00,393.33,394.36,392.97,394.1,20900.0,393.33,394.36,392.97,394.1,20900.0
2013-03-27 15:30:00,394.25,394.64,393.38,393.93,41100.0,394.25,394.64,393.38,393.93,41100.0
2013-03-28 09:30:00,393.24,393.94,391.05,392.43,12500.0,393.24,393.94,391.05,392.43,12500.0
2013-03-28 10:00:00,393.21,393.39,392.01,392.01,8500.0,393.21,393.39,392.01,392.01,8500.0
2013-03-28 10:30:00,392.01,392.8,391.62,391.64,7300.0,392.01,392.8,391.62,391.64,7300.0
2013-03-28 11:00:00,391.78,391.95,391.31,391.49,9500.0,391.78,391.95,391.31,391.49,9500.0
2013-03-28 11:30:00,391.62,392.8,391.38,392.56,13000.0,391.62,392.8,391.38,392.56,13000.0
2013-03-28 12:00:00,392.56,394.46,392.49,394.46,16700.0,392.56,394.46,392.49,394.46,16700.0
2013-03-28 12:30:00,394.32,394.85,393.74,394.85,5800.0,394.32,394.85,393.74,394.85,5800.0
2013-03-28 13:00:00,394.82,395.0,394.31,394.61,13900.0,394.82,395.0,394.31,394.61,13900.0
2013-03-28 13:30:00,394.65,395.55,394.4,395.25,17700.0,394.65,395.55,394.4,395.25,17700.0
2013-03-28 14:00:00,395.6,395.85,394.5,394.8,17200.0,395.6,395.85,394.5,394.8,17200.0
2013-03-28 14:30:00,394.63,394.95,394.28,394.37,14700.0,394.63,394.95,394.28,394.37,14700.0
2013-03-28 15:00:00,394.25,395.02,394.24,394.65,23700.0,394.25,395.02,394.24,394.65,23700.0
2013-03-28 15:30:00,394.89,396.79,394.35,396.18,107300.0,394.89,396.79,394.35,396.18,107300.0
2013-04-01 09:30:00,396.01,397.8,395.02,395.35,17200.0,396.01,397.8,395.02,395.35,17200.0
2013-04-01 10:00:00,395.57,396.08,394.73,395.25,9100.0,395.57,396.08,394.73,395.25,9100.0
2013-04-01 10:30:00,395.08,395.44,393.67,393.96,8600.0,395.08,395.44,393.67,393.96,8600.0
2013-04-01 11:00:00,394.07,395.48,394.07,395.48,9700.0,394.07,395.48,394.07,395.48,9700.0
2013-04-01 11:30:00,395.59,395.65,394.71,394.8,8000.0,395.59,395.65,394.71,394.8,8000.0
2013-04-01 12:00:00,394.8,395.24,394.16,394.49,7300.0,394.8,395.24,394.16,394.49,7300.0
2013-04-01 12:30:00,394.73,394.79,393.8,394.79,5400.0,394.73,394.79,393.8,394.79,5400.0
2013-04-01 13:00:00,394.84,394.97,394.16,394.16,4800.0,394.84,394.97,394.16,394.16,4800.0
2013-04-01 13:30:00,393.96,394.67,393.76,394.67,5800.0,393.96,394.67,393.76,394.67,5800.0
2013-04-01 14:00:00,394.84,394.84,394.03,394.23,4200.0,394.84,394.84,394.03,394.23,4200.0
2013-04-01 14:30:00,394.34,394.8,393.77,393.81,9100.0,394.34,394.8,393.77,393.81,9100.0
2013-04-01 15:00:00,393.57,394.28,392.76,393.51,18300.0,393.57,394.28,392.76,393.51,18300.0
2013-04-01 15:30:00,393.53,393.84,392.87,393.08,34500.0,393.53,393.84,392.87,393.08,34500.0
2013-04-02 09:30:00,394.26,400.51,394.26,400.16,55400.0,394.26,400.51,394.26,400.16,55400.0
2013-04-02 10:00:00,400.01,401.58,398.1,401.0,46900.0,400.01,401.58,398.1,401.0,46900.0
2013-04-02 10:30:00,401.0,402.08,400.5,401.45,28900.0,401.0,402.08,400.5,401.45,28900.0
2013-04-02 11:00:00,401.23,401.54,400.66,400.66,23400.0,401.23,401.54,400.66,400.66,23400.0
2013-04-02 11:30:00,400.86,400.87,399.07,399.26,10200.0,400.86,400.87,399.07,399.26,10200.0
2013-04-02 12:00:00,399.35,399.7,398.57,398.57,24500.0,399.35,399.7,398.57,398.57,24500.0
2013-04-02 12:30:00,398.52,399.08,398.36,398.84,5600.0,398.52,399.08,398.36,398.84,5600.0
2013-04-02 13:00:00,398.98,399.96,398.94,399.75,13800.0,398.98,399.96,398.94,399.75,13800.0
2013-04-02 13:30:00,399.87,400.06,399.13,399.78,9800.0,399.87,400.06,399.13,399.78,9800.0
2013-04-02 14:00:00,399.87,400.01,399.5,399.92,34900.0,399.87,400.01,399.5,399.92,34900.0
2013-04-02 14:30:00,400.0,400.33,399.73,400.27,28300.0,400.0,400.33,399.73,400.27,28300.0
2013-04-02 15:00:00,400.25,400.66,400.04,400.23,16200.0,400.25,400.66,400.04,400.23,16200.0
2013-04-02 15:30:00,400.12,400.99,399.83,400.99,49200.0,400.12,400.99,399.83,400.99,49200.0
2013-04-03 09:30:00,401.3,401.3,398.51,399.09,27300.0,401.3,401.3,398.51,399.09,27300.0
2013-04-03 10:00:00,399.35,399.69,398.69,399.57,33700.0,399.35,399.69,398.69,399.57,33700.0
2013-04-03 10:30:00,399.37,399.79,398.84,399.31,12800.0,399.37,399.79,398.84,399.31,12800.0
2013-04-03 11:00:00,399.05,399.24,397.93,398.23,24500.0,399.05,399.24,397.93,398.23,24500.0
2013-04-03 11:30:00,398.16,399.49,397.59,398.93,23600.0,398.16,399.49,397.59,398.93,23600.0
2013-04-03 12:00:00,398.76,399.57,398.12,398.46,30100.0,398.76,399.57,398.12,398.46,30100.0
2013-04-03 12:30:00,398.31,399.22,397.5,398.82,9200.0,398.31,399.22,397.5,398.82,9200.0
2013-04-03 13:00:00,398.91,399.47,398.43,398.59,23300.0,398.91,399.47,398.43,398.59,23300.0
2013-04-03 13:30:00,398.51,399.12,398.04,398.21,20200.0,398.51,399.12,398.04,398.21,20200.0
2013-04-03 14:00:00,398.53,398.53,396.92,397.55,31600.0,398.53,398.53,396.92,397.55,31600.0
2013-04-03 14:30:00,397.55,397.76,396.21,397.04,38400.0,397.55,397.76,396.21,397.04,38400.0
2013-04-03 15:00:00,397.23,397.23,395.47,395.87,59700.0,397.23,397.23,395.47,395.87,59700.0
2013-04-03 15:30:00,395.87,395.94,393.61,393.84,105800.0,395.87,395.94,393.61,393.84,105800.0
2013-04-04 09:30:00,395.11,398.31,394.0,397.95,11900.0,395.11,398.31,394.0,397.95,11900.0
2013-04-04 10:00:00,398.0,399.54,397.9,399.17,25200.0,398.0,399.54,397.9,399.17,25200.0
2013-04-04 10:30:00,399.17,399.97,399.04,399.54,9200.0,399.17,399.97,399.04,399.54,9200.0
2013-04-04 11:00:00,399.55,401.0,399.01,400.37,16600.0,399.55,401.0,399.01,400.37,16600.0
2013-04-04 11:30:00,400.15,400.45,399.9,400.37,7600.0,400.15,400.45,399.9,400.37,7600.0
2013-04-04 12:00:00,400.39,400.79,399.53,400.09,11700.0,400.39,400.79,399.53,400.09,11700.0
2013-04-04 12:30:00,400.15,400.77,400.1,400.26,7100.0,400.15,400.77,400.1,400.26,7100.0
2013-04-04 13:00:00,400.22,400.35,399.61,399.91,8700.0,400.22,400.35,399.61,399.91,8700.0
2013-04-04 13:30:00,399.84,400.09,399.21,399.95,9100.0,399.84,400.09,399.21,399.95,9100.0
2013-04-04 14:00:00,399.95,400.7,399.64,400.52,13400.0,399.95,400.7,399.64,400.52,13400.0
2013-04-04 14:30:00,400.64,400.64,400.0,400.29,8200.0,400.64,400.64,400.0,400.29,8200.0
2013-04-04 15:00:00,400.34,401.49,400.14,401.33,21600.0,400.34,401.49,400.14,401.33,21600.0
2013-04-04 15:30:00,401.3,402.09,400.96,401.51,45000.0,401.3,402.09,400.96,401.51,45000.0
2013-04-05 09:30:00,397.82,399.46,397.68,398.7,24400.0,397.82,399.46,397.68,398.7,24400.0
2013-04-05 10:00:00,398.25,398.28,396.32,396.61,12100.0,398.25,398.28,396.32,396.61,12100.0
2013-04-05 10:30:00,396.59,397.22,395.91,396.33,7300.0,396.59,397.22,395.91,396.33,7300.0
2013-04-05 11:00:00,396.1,397.81,395.68,397.21,13700.0,396.1,397.81,395.68,397.21,13700.0
2013-04-05 11:30:00,397.22,397.77,396.55,396.78,9300.0,397.22,397.77,396.55,396.78,9300.0
2013-04-05 12:00:00,397.05,398.07,396.74,397.64,9300.0,397.05,398.07,396.74,397.64,9300.0
2013-04-05 12:30:00,397.52,397.52,395.89,396.17,7600.0,397.52,397.52,395.89,396.17,7600.0
2013-04-05 13:00:00,396.12,396.49,395.84,396.11,9400.0,396.12,396.49,395.84,396.11,9400.0
2013-04-05 13:30:00,396.09,396.09,394.63,394.75,17000.0,396.09,396.09,394.63,394.75,17000.0
2013-04-05 14:00:00,394.76,396.5,394.59,396.4,15300.0,394.76,396.5,394.59,396.4,15300.0
2013-04-05 14:30:00,396.4,396.82,395.23,396.82,21100.0,396.4,396.82,395.23,396.82,21100.0
2013-04-05 15:00:00,396.16,397.7,396.16,397.17,25200.0,396.16,397.7,396.16,397.17,25200.0
2013-04-05 15:30:00,397.3,397.92,396.05,397.21,55100.0,397.3,397.92,396.05,397.21,55100.0
2013-04-08 09:30:00,397.0,399.53,396.8,397.26,11100.0,397.0,399.53,396.8,397.26,11100.0
2013-04-08 10:00:00,397.44,398.02,396.72,397.1,11600.0,397.44,398.02,396.72,397.1,11600.0
2013-04-08 10:30:00,396.64,397.28,395.5,395.75,11100.0,396.64,397.28,395.5,395.75,11100.0
2013-04-08 11:00:00,395.75,396.41,395.01,395.35,11300.0,395.75,396.41,395.01,395.35,11300.0
2013-04-08 11:30:00,395.78,396.46,395.51,395.87,5900.0,395.78,396.46,395.51,395.87,5900.0
2013-04-08 12:00:00,395.88,395.88,395.09,395.59,9900.0,395.88,395.88,395.09,395.59,9900.0
2013-04-08 12:30:00,395.59,395.91,394.67,395.62,8100.0,395.59,395.91,394.67,395.62,8100.0
2013-04-08 13:00:00,395.75,396.19,395.02,395.6,12000.0,395.75,396.19,395.02,395.6,12000.0
2013-04-08 13:30:00,395.38,396.5,395.38,396.42,5400.0,395.38,396.5,395.38,396.42,5400.0
2013-04-08 14:00:00,396.61,396.98,395.09,395.24,10800.0,396.61,396.98,395.09,395.24,10800.0
2013-04-08 14:30:00,395.59,395.78,392.74,392.78,30800.0,395.59,395.78,392.74,392.78,30800.0
2013-04-08 15:00:00,393.02,395.0,393.02,394.89,23800.0,393.02,395.0,393.02,394.89,23800.0
2013-04-08 15:30:00,394.94,395.68,394.55,395.15,53500.0,394.94,395.68,394.55,395.15,53500.0
2013-04-09 09:30:00,392.95,392.99,389.14,389.14,68900.0,392.95,392.99,389.14,389.14,68900.0
2013-04-09 10:00:00,389.18,390.13,388.75,389.75,45200.0,389.18,390.13,388.75,389.75,45200.0
2013-04-09 10:30:00,389.76,389.8,386.08,387.4,44400.0,389.76,389.8,386.08,387.4,44400.0
2013-04-09 11:00:00,387.73,388.33,385.0,385.46,34800.0,387.73,388.33,385.0,385.46,34800.0
2013-04-09 11:30:00,385.3,385.94,383.99,384.51,29800.0,385.3,385.94,383.99,384.51,29800.0
2013-04-09 12:00:00,384.52,385.34,382.98,383.83,36600.0,384.52,385.34,382.98,383.83,36600.0
2013-04-09 12:30:00,383.87,384.67,383.19,383.53,37200.0,383.87,384.67,383.19,383.53,37200.0
2013-04-09 13:00:00,383.96,386.17,383.72,386.04,23800.0,383.96,386.17,383.72,386.04,23800.0
2013-04-09 13:30:00,385.96,386.72,385.51,385.93,37900.0,385.96,386.72,385.51,385.93,37900.0
2013-04-09 14:00:00,385.8,386.38,385.16,385.16,26700.0,385.8,386.38,385.16,385.16,26700.0
2013-04-09 14:30:00,385.17,385.58,384.69,385.14,29000.0,385.17,385.58,384.69,385.14,29000.0
2013-04-09 15:00:00,385.27,385.4,383.68,383.79,51300.0,385.27,385.4,383.68,383.79,51300.0
2013-04-09 15:30:00,383.79,384.68,383.29,383.86,71200.0,383.79,384.68,383.29,383.86,71200.0
2013-04-10 09:30:00,385.3,390.51,385.3,390.17,44900.0,385.3,390.51,385.3,390.17,44900.0
2013-04-10 10:00:00,390.17,393.6,390.17,393.51,43700.0,390.17,393.6,390.17,393.51,43700.0
2013-04-10 10:30:00,393.61,394.09,392.4,392.75,28300.0,393.61,394.09,392.4,392.75,28300.0
2013-04-10 11:00:00,392.95,393.68,390.41,391.26,25000.0,392.95,393.68,390.41,391.26,25000.0
2013-04-10 11:30:00,391.3,392.41,391.13,391.67,9800.0,391.3,392.41,391.13,391.67,9800.0
2013-04-10 12:00:00,391.67,391.84,390.21,390.56,12100.0,391.67,391.84,390.21,390.56,12100.0
2013-04-10 12:30:00,390.46,392.21,390.46,391.55,19800.0,390.46,392.21,390.46,391.55,19800.0
2013-04-10 13:00:00,391.93,392.12,391.4,391.61,12500.0,391.93,392.12,391.4,391.61,12500.0
2013-04-10 13:30:00,391.62,391.8,389.95,391.29,21100.0,391.62,391.8,389.95,391.29,21100.0
2013-04-10 14:00:00,391.23,391.36,389.59,389.68,15900.0,391.23,391.36,389.59,389.68,15900.0
2013-04-10 14:30:00,389.72,390.32,389.6,390.06,22100.0,389.72,390.32,389.6,390.06,22100.0
2013-04-10 15:00:00,390.08,390.29,389.58,389.92,29200.0,390.08,390.29,389.58,389.92,29200.0
2013-04-10 15:30:00,389.97,390.39,389.34,389.8,48200.0,389.97,390.39,389.34,389.8,48200.0
2013-04-11 09:30:00,390.45,392.93,388.05,391.36,15500.0,390.45,392.93,388.05,391.36,15500.0
2013-04-11 10:00:00,391.29,394.73,391.29,394.42,12400.0,391.29,394.73,391.29,394.42,12400.0
2013-04-11 10:30:00,394.61,395.98,394.53,395.6,9400.0,394.61,395.98,394.53,395.6,9400.0
2013-04-11 11:00:00,395.78,395.88,394.49,394.82,9300.0,395.78,395.88,394.49,394.82,9300.0
2013-04-11 11:30:00,394.5,396.71,394.5,396.21,8500.0,394.5,396.71,394.5,396.21,8500.0
2013-04-11 12:00:00,395.97,396.89,395.57,395.63,7600.0,395.97,396.89,395.57,395.63,7600.0
2013-04-11 12:30:00,395.36,395.95,394.81,395.32,6000.0,395.36,395.95,394.81,395.32,6000.0
2013-04-11 13:00:00,395.55,395.91,394.6,395.08,6100.0,395.55,395.91,394.6,395.08,6100.0
2013-04-11 13:30:00,395.0,396.13,395.0,395.11,7600.0,395.0,396.13,395.0,395.11,7600.0
2013-04-11 14:00:00,395.34,395.84,394.77,395.55,9700.0,395.34,395.84,394.77,395.55,9700.0
2013-04-11 14:30:00,395.32,395.63,394.79,395.44,9300.0,395.32,395.63,394.79,395.44,9300.0
2013-04-11 15:00:00,395.59,395.59,393.69,394.58,23100.0,395.59,395.59,393.69,394.58,23100.0
2013-04-11 15:30:00,394.67,394.86,392.35,392.71,47600.0,394.67,394.86,392.35,392.71,47600.0
2013-04-12 09:30:00,390.24,395.13,390.24,391.27,15200.0,390.24,395.13,390.24,391.27,15200.0
2013-04-12 10:00:00,391.73,393.62,390.67,393.15,11400.0,391.73,393.62,390.67,393.15,11400.0
2013-04-12 10:30:00,393.25,393.25,391.36,392.0,7600.0,393.25,393.25,391.36,392.0,7600.0
2013-04-12 11:00:00,391.78,393.44,391.2,393.21,6700.0,391.78,393.44,391.2,393.21,6700.0
2013-04-12 11:30:00,392.94,393.49,392.52,392.99,5500.0,392.94,393.49,392.52,392.99,5500.0
2013-04-12 12:00:00,393.11,393.22,392.18,392.18,2700.0,393.11,393.22,392.18,392.18,2700.0
2013-04-12 12:30:00,392.65,392.98,392.3,392.74,2900.0,392.65,392.98,392.3,392.74,2900.0
2013-04-12 13:00:00,392.94,392.94,392.12,392.12,2800.0,392.94,392.94,392.12,392.12,2800.0
2013-04-12 13:30:00,392.12,392.57,391.87,391.9,2800.0,392.12,392.57,391.87,391.9,2800.0
2013-04-12 14:00:00,392.28,392.8,391.83,392.01,5800.0,392.28,392.8,391.83,392.01,5800.0
2013-04-12 14:30:00,392.13,392.77,391.67,392.09,6900.0,392.13,392.77,391.67,392.09,6900.0
2013-04-12 15:00:00,392.33,393.46,392.32,392.71,17700.0,392.33,393.46,392.32,392.71,17700.0
2013-04-12 15:30:00,392.55,393.52,391.89,393.45,39900.0,392.55,393.52,391.89,393.45,39900.0
2013-04-15 09:30:00,391.74,393.74,390.8,391.37,21100.0,391.74,393.74,390.8,391.37,21100.0
2013-04-15 10:00:00,391.37,391.37,389.51,390.25,20600.0,391.37,391.37,389.51,390.25,20600.0
2013-04-15 10:30:00,390.25,390.37,389.57,390.0,19500.0,390.25,390.37,389.57,390.0,19500.0
2013-04-15 11:00:00,390.0,390.23,388.32,388.6,26100.0,390.0,390.23,388.32,388.6,26100.0
2013-04-15 11:30:00,388.83,389.23,387.31,388.34,43800.0,388.83,389.23,387.31,388.34,43800.0
2013-04-15 12:00:00,388.74,390.0,388.51,389.36,17900.0,388.74,390.0,388.51,389.36,17900.0
2013-04-15 12:30:00,389.37,389.58,387.09,387.59,15900.0,389.37,389.58,387.09,387.59,15900.0
2013-04-15 13:00:00,387.97,388.57,387.63,387.63,8100.0,387.97,388.57,387.63,387.63,8100.0
2013-04-15 13:30:00,387.64,388.54,387.56,388.01,11700.0,387.64,388.54,387.56,388.01,11700.0
2013-04-15 14:00:00,388.01,388.34,387.19,387.31,11100.0,388.01,388.34,387.19,387.31,11100.0
2013-04-15 14:30:00,387.56,388.12,386.8,386.8,14200.0,387.56,388.12,386.8,386.8,14200.0
2013-04-15 15:00:00,386.8,387.81,385.87,386.89,17800.0,386.8,387.81,385.87,386.89,17800.0
2013-04-15 15:30:00,387.07,387.26,384.64,384.86,60700.0,387.07,387.26,384.64,384.86,60700.0
2013-04-16 09:30:00,386.0,387.48,383.6,383.72,29600.0,386.0,387.48,383.6,383.72,29600.0
2013-04-16 10:00:00,383.94,384.28,382.59,382.71,42100.0,383.94,384.28,382.59,382.71,42100.0
2013-04-16 10:30:00,383.03,383.03,381.25,381.6,29200.0,383.03,383.03,381.25,381.6,29200.0
2013-04-16 11:00:00,381.48,382.52,379.79,380.58,33400.0,381.48,382.52,379.79,380.58,33400.0
2013-04-16 11:30:00,380.95,381.44,380.12,381.44,12000.0,380.95,381.44,380.12,381.44,12000.0
2013-04-16 12:00:00,381.51,381.68,380.41,381.08,20600.0,381.51,381.68,380.41,381.08,20600.0
2013-04-16 12:30:00,381.48,382.21,381.29,381.71,13400.0,381.48,382.21,381.29,381.71,13400.0
2013-04-16 13:00:00,381.93,382.41,381.65,382.19,9900.0,381.93,382.41,381.65,382.19,9900.0
2013-04-16 13:30:00,382.08,382.08,380.87,381.49,12500.0,382.08,382.08,380.87,381.49,12500.0
2013-04-16 14:00:00,381.61,383.04,381.56,382.93,29800.0,381.61,383.04,381.56,382.93,29800.0
2013-04-16 14:30:00,382.92,384.25,382.76,383.33,24500.0,382.92,384.25,382.76,383.33,24500.0
2013-04-16 15:00:00,383.38,384.91,383.38,384.63,28000.0,383.38,384.91,383.38,384.63,28000.0
2013-04-16 15:30:00,384.87,385.37,384.31,384.52,78900.0,384.87,385.37,384.31,384.52,78900.0
2013-04-17 09:30:00,382.29,384.08,381.54,381.97,37000.0,382.29,384.08,381.54,381.97,37000.0
2013-04-17 10:00:00,382.3,382.3,380.29,380.92,29200.0,382.3,382.3,380.29,380.92,29200.0
2013-04-17 10:30:00,380.7,381.08,379.07,379.33,16800.0,380.7,381.08,379.07,379.33,16800.0
2013-04-17 11:00:00,379.0,380.18,378.65,380.07,21000.0,379.0,380.18,378.65,380.07,21000.0
2013-04-17 11:30:00,380.3,381.16,379.63,380.32,17400.0,380.3,381.16,379.63,380.32,17400.0
2013-04-17 12:00:00,380.32,380.54,378.85,379.37,14500.0,380.32,380.54,378.85,379.37,14500.0
2013-04-17 12:30:00,379.65,381.39,379.24,380.88,18800.0,379.65,381.39,379.24,380.88,18800.0
2013-04-17 13:00:00,380.88,381.68,380.47,381.38,15500.0,380.88,381.68,380.47,381.38,15500.0
2013-04-17 13:30:00,381.43,382.67,381.21,381.72,25900.0,381.43,382.67,381.21,381.72,25900.0
2013-04-17 14:00:00,381.97,382.71,381.69,382.6,9700.0,381.97,382.71,381.69,382.6,9700.0
2013-04-17 14:30:00,382.93,383.06,381.21,382.04,8600.0,382.93,383.06,381.21,382.04,8600.0
2013-04-17 15:00:00,382.08,383.01,381.79,382.72,19700.0,382.08,383.01,381.79,382.72,19700.0
2013-04-17 15:30:00,382.79,382.93,381.68,381.91,60700.0,382.79,382.93,381.68,381.91,60700.0
2013-04-18 09:30:00,383.1,383.65,381.46,382.36,44800.0,383.1,383.65,381.46,382.36,44800.0
2013-04-18 10:00:00,381.79,382.4,380.06,380.87,34800.0,381.79,382.4,380.06,380.87,34800.0
2013-04-18 10:30:00,380.79,381.37,380.0,380.45,19900.0,380.79,381.37,380.0,380.45,19900.0
2013-04-18 11:00:00,380.25,380.6,376.45,376.79,33500.0,380.25,380.6,376.45,376.79,33500.0
2013-04-18 11:30:00,377.1,377.46,375.94,376.65,28400.0,377.1,377.46,375.94,376.65,28400.0
2013-04-18 12:00:00,376.75,378.51,376.52,378.5,25200.0,376.75,378.51,376.52,378.5,25200.0
2013-04-18 12:30:00,378.56,379.13,377.53,378.78,41500.0,378.56,379.13,377.53,378.78,41500.0
2013-04-18 13:00:00,378.75,379.99,378.45,378.45,14000.0,378.75,379.99,378.45,378.45,14000.0
2013-04-18 13:30:00,378.81,379.3,378.2,379.08,11900.0,378.81,379.3,378.2,379.08,11900.0
2013-04-18 14:00:00,379.08,379.5,377.53,378.41,23200.0,379.08,379.5,377.53,378.41,23200.0
2013-04-18 14:30:00,378.48,378.75,377.07,377.71,34700.0,378.48,378.75,377.07,377.71,34700.0
2013-04-18 15:00:00,377.66,378.44,376.7,378.25,27800.0,377.66,378.44,376.7,378.25,27800.0
2013-04-18 15:30:00,378.49,379.21,378.0,378.77,59600.0,378.49,379.21,378.0,378.77,59600.0
2013-04-19 09:30:00,379.49,382.05,377.15,377.61,32700.0,379.49,382.05,377.15,377.61,32700.0
2013-04-19 10:00:00,378.03,379.16,376.97,377.55,25800.0,378.03,379.16,376.97,377.55,25800.0
2013-04-19 10:30:00,377.65,377.78,375.12,375.65,23600.0,377.65,377.78,375.12,375.65,23600.0
2013-04-19 11:00:00,376.0,380.4,375.55,379.69,24200.0,376.0,380.4,375.55,379.69,24200.0
2013-04-19 11:30:00,379.85,381.48,379.49,379.59,40000.0,379.85,381.48,379.49,379.59,40000.0
2013-04-19 12:00:00,380.0,381.27,379.48,380.91,17900.0,380.0,381.27,379.48,380.91,17900.0
2013-04-19 12:30:00,380.4,381.03,379.62,380.23,8200.0,380.4,381.03,379.62,380.23,8200.0
2013-04-19 13:00:00,380.24,380.99,379.86,380.55,10200.0,380.24,380.99,379.86,380.55,10200.0
2013-04-19 13:30:00,380.49,381.0,379.58,379.95,12600.0,380.49,381.0,379.58,379.95,12600.0
2013-04-19 14:00:00,380.05,380.42,379.64,379.8,12000.0,380.05,380.42,379.64,379.8,12000.0
2013-04-19 14:30:00,379.75,380.39,378.57,379.12,15100.0,379.75,380.39,378.57,379.12,15100.0
2013-04-19 15:00:00,379.33,379.48,378.5,378.72,26500.0,379.33,379.48,378.5,378.72,26500.0
2013-04-19 15:30:00,378.76,379.01,377.56,378.29,55700.0,378.76,379.01,377.56,378.29,55700.0
2013-04-22 09:30:00,379.85,380.68,377.52,379.29,10200.0,379.85,380.68,377.52,379.29,10200.0
2013-04-22 10:00:00,378.95,379.33,377.24,378.04,12700.0,378.95,379.33,377.24,378.04,12700.0
2013-04-22 10:30:00,378.07,378.29,376.77,377.24,8500.0,378.07,378.29,376.77,377.24,8500.0
2013-04-22 11:00:00,377.25,378.19,375.57,375.97,103500.0,377.25,378.19,375.57,375.97,103500.0
2013-04-22 11:30:00,376.2,379.18,376.2,379.08,15100.0,376.2,379.18,376.2,379.08,15100.0
2013-04-22 12:00:00,379.03,379.22,378.31,378.49,10800.0,379.03,379.22,378.31,378.49,10800.0
2013-04-22 12:30:00,378.63,379.03,378.16,378.63,7000.0,378.63,379.03,378.16,378.63,7000.0
2013-04-22 13:00:00,378.88,379.05,377.96,378.59,41100.0,378.88,379.05,377.96,378.59,41100.0
2013-04-22 13:30:00,378.5,379.13,378.15,378.15,8500.0,378.5,379.13,378.15,378.15,8500.0
2013-04-22 14:00:00,378.01,378.82,378.01,378.5,34400.0,378.01,378.82,378.01,378.5,34400.0
2013-04-22 14:30:00,378.49,379.11,378.01,378.28,4600.0,378.49,379.11,378.01,378.28,4600.0
2013-04-22 15:00:00,378.35,378.47,377.46,377.5,15200.0,378.35,378.47,377.46,377.5,15200.0
2013-04-22 15:30:00,377.58,378.76,377.58,378.75,42100.0,377.58,378.76,377.58,378.75,42100.0
2013-04-23 09:30:00,379.82,384.57,379.47,382.25,31400.0,379.82,384.57,379.47,382.25,31400.0
2013-04-23 10:00:00,382.17,383.13,381.42,381.43,22700.0,382.17,383.13,381.42,381.43,22700.0
2013-04-23 10:30:00,381.56,382.46,380.42,380.42,30400.0,381.56,382.46,380.42,380.42,30400.0
2013-04-23 11:00:00,380.79,381.2,380.12,381.07,9000.0,380.79,381.2,380.12,381.07,9000.0
2013-04-23 11:30:00,381.12,381.2,380.02,380.27,8200.0,381.12,381.2,380.02,380.27,8200.0
2013-04-23 12:00:00,379.97,381.09,379.97,380.69,7400.0,379.97,381.09,379.97,380.69,7400.0
2013-04-23 12:30:00,380.63,381.58,380.42,381.29,61000.0,380.63,381.58,380.42,381.29,61000.0
2013-04-23 13:00:00,380.87,381.53,378.85,381.53,9000.0,380.87,381.53,378.85,381.53,9000.0
2013-04-23 13:30:00,381.59,381.9,381.0,381.9,5600.0,381.59,381.9,381.0,381.9,5600.0
2013-04-23 14:00:00,381.29,381.39,380.29,380.99,7200.0,381.29,381.39,380.29,380.99,7200.0
2013-04-23 14:30:00,380.73,382.13,380.55,381.95,10300.0,380.73,382.13,380.55,381.95,10300.0
2013-04-23 15:00:00,381.9,382.5,381.74,382.47,13100.0,381.9,382.5,381.74,382.47,13100.0
2013-04-23 15:30:00,382.5,383.79,382.07,383.58,46400.0,382.5,383.79,382.07,383.58,46400.0
2013-04-24 09:30:00,384.65,386.0,381.84,385.71,21300.0,384.65,386.0,381.84,385.71,21300.0
2013-04-24 10:00:00,385.69,386.0,382.87,383.51,17400.0,385.69,386.0,382.87,383.51,17400.0
2013-04-24 10:30:00,383.54,384.13,382.43,383.74,37200.0,383.54,384.13,382.43,383.74,37200.0
2013-04-24 11:00:00,383.85,384.44,383.02,384.44,9300.0,383.85,384.44,383.02,384.44,9300.0
2013-04-24 11:30:00,384.59,384.94,382.67,382.67,10400.0,384.59,384.94,382.67,382.67,10400.0
2013-04-24 12:00:00,383.02,383.13,381.95,382.84,27300.0,383.02,383.13,381.95,382.84,27300.0
2013-04-24 12:30:00,382.71,383.54,382.16,383.54,4100.0,382.71,383.54,382.16,383.54,4100.0
2013-04-24 13:00:00,383.21,384.57,383.17,384.28,7300.0,383.21,384.57,383.17,384.28,7300.0
2013-04-24 13:30:00,384.27,384.96,384.26,384.28,4600.0,384.27,384.96,384.26,384.28,4600.0
2013-04-24 14:00:00,384.47,384.79,384.26,384.26,7900.0,384.47,384.79,384.26,384.26,7900.0
2013-04-24 14:30:00,384.32,384.82,383.99,384.48,10500.0,384.32,384.82,383.99,384.48,10500.0
2013-04-24 15:00:00,384.27,384.64,384.09,384.38,13100.0,384.27,384.64,384.09,384.38,13100.0
2013-04-24 15:30:00,384.57,384.59,383.41,383.87,25300.0,384.57,384.59,383.41,383.87,25300.0
2013-04-25 09:30:00,390.85,396.52,390.0,394.21,71800.0,390.85,396.52,390.0,394.21,71800.0
2013-04-25 10:00:00,394.0,396.93,393.53,396.9,24600.0,394.0,396.93,393.53,396.9,24600.0
2013-04-25 10:30:00,396.84,398.23,395.31,395.71,21000.0,396.84,398.23,395.31,395.71,21000.0
2013-04-25 11:00:00,395.72,396.74,395.28,395.91,16800.0,395.72,396.74,395.28,395.91,16800.0
2013-04-25 11:30:00,396.14,397.68,395.77,397.68,12800.0,396.14,397.68,395.77,397.68,12800.0
2013-04-25 12:00:00,397.72,398.71,397.6,398.71,11800.0,397.72,398.71,397.6,398.71,11800.0
2013-04-25 12:30:00,398.53,399.82,398.24,399.82,50300.0,398.53,399.82,398.24,399.82,50300.0
2013-04-25 13:00:00,399.5,401.98,399.5,401.75,17000.0,399.5,401.98,399.5,401.75,17000.0
2013-04-25 13:30:00,401.95,401.95,400.9,401.01,11800.0,401.95,401.95,400.9,401.01,11800.0
2013-04-25 14:00:00,401.33,402.1,401.12,401.93,11600.0,401.33,402.1,401.12,401.93,11600.0
2013-04-25 14:30:00,401.59,401.72,399.95,399.95,34900.0,401.59,401.72,399.95,399.95,34900.0
2013-04-25 15:00:00,400.07,400.23,398.51,398.96,44000.0,400.07,400.23,398.51,398.96,44000.0
2013-04-25 15:30:00,398.92,399.42,398.19,398.4,41300.0,398.92,399.42,398.19,398.4,41300.0
2013-04-26 09:30:00,398.81,401.63,398.14,401.05,28000.0,398.81,401.63,398.14,401.05,28000.0
2013-04-26 10:00:00,400.99,402.45,400.52,402.42,22800.0,400.99,402.45,400.52,402.42,22800.0
2013-04-26 10:30:00,402.24,405.0,402.22,404.82,33600.0,402.24,405.0,402.22,404.82,33600.0
2013-04-26 11:00:00,404.46,406.11,403.66,406.11,18500.0,404.46,406.11,403.66,406.11,18500.0
2013-04-26 11:30:00,405.8,406.92,405.79,406.83,39600.0,405.8,406.92,405.79,406.83,39600.0
2013-04-26 12:00:00,406.56,407.75,405.89,406.89,19600.0,406.56,407.75,405.89,406.89,19600.0
2013-04-26 12:30:00,407.1,408.0,406.58,408.0,16400.0,407.1,408.0,406.58,408.0,16400.0
2013-04-26 13:00:00,408.05,408.5,407.7,408.0,36200.0,408.05,408.5,407.7,408.0,36200.0
2013-04-26 13:30:00,407.86,407.86,406.9,406.95,11400.0,407.86,407.86,406.9,406.95,11400.0
2013-04-26 14:00:00,406.81,406.81,405.5,405.73,25000.0,406.81,406.81,405.5,405.73,25000.0
2013-04-26 14:30:00,405.84,406.32,405.18,405.51,11300.0,405.84,406.32,405.18,405.51,11300.0
2013-04-26 15:00:00,405.5,405.74,404.82,405.42,15300.0,405.5,405.74,404.82,405.42,15300.0
2013-04-26 15:30:00,405.45,406.89,405.03,406.69,47600.0,405.45,406.89,405.03,406.69,47600.0
2013-04-29 09:30:00,406.56,408.5,404.0,405.17,17200.0,406.56,408.5,404.0,405.17,17200.0
2013-04-29 10:00:00,404.64,406.03,404.01,405.34,12100.0,404.64,406.03,404.01,405.34,12100.0
2013-04-29 10:30:00,405.24,406.5,404.51,406.02,7300.0,405.24,406.5,404.51,406.02,7300.0
2013-04-29 11:00:00,406.28,406.28,405.2,405.53,6900.0,406.28,406.28,405.2,405.53,6900.0
2013-04-29 11:30:00,405.26,405.3,403.45,403.85,10300.0,405.26,405.3,403.45,403.85,10300.0
2013-04-29 12:00:00,403.75,404.96,403.28,404.61,10800.0,403.75,404.96,403.28,404.61,10800.0
2013-04-29 12:30:00,404.79,405.41,404.52,404.56,3700.0,404.79,405.41,404.52,404.56,3700.0
2013-04-29 13:00:00,404.43,405.19,403.7,404.39,32100.0,404.43,405.19,403.7,404.39,32100.0
2013-04-29 13:30:00,404.23,404.85,404.06,404.66,15300.0,404.23,404.85,404.06,404.66,15300.0
2013-04-29 14:00:00,404.51,404.85,403.91,404.09,5200.0,404.51,404.85,403.91,404.09,5200.0
2013-04-29 14:30:00,404.03,404.09,403.27,403.27,7100.0,404.03,404.09,403.27,403.27,7100.0
2013-04-29 15:00:00,403.31,403.5,402.3,403.42,11800.0,403.31,403.5,402.3,403.42,11800.0
2013-04-29 15:30:00,403.46,403.88,403.0,403.63,21800.0,403.46,403.88,403.0,403.63,21800.0
2013-04-30 09:30:00,404.05,404.59,402.2,402.23,13700.0,404.05,404.59,402.2,402.23,13700.0
2013-04-30 10:00:00,403.19,403.29,400.74,400.8,21900.0,403.19,403.29,400.74,400.8,21900.0
2013-04-30 10:30:00,401.12,402.38,401.01,401.98,5300.0,401.12,402.38,401.01,401.98,5300.0
2013-04-30 11:00:00,402.24,402.63,401.53,401.9,10500.0,402.24,402.63,401.53,401.9,10500.0
2013-04-30 11:30:00,402.5,403.42,402.5,403.37,5900.0,402.5,403.42,402.5,403.37,5900.0
2013-04-30 12:00:00,403.26,404.7,402.8,404.58,11500.0,403.26,404.7,402.8,404.58,11500.0
2013-04-30 12:30:00,404.57,404.58,403.28,403.36,16200.0,404.57,404.58,403.28,403.36,16200.0
2013-04-30 13:00:00,403.63,403.67,403.06,403.49,4000.0,403.63,403.67,403.06,403.49,4000.0
2013-04-30 13:30:00,403.37,404.93,402.6,404.93,5100.0,403.37,404.93,402.6,404.93,5100.0
2013-04-30 14:00:00,404.79,405.88,404.19,405.69,15100.0,404.79,405.88,404.19,405.69,15100.0
2013-04-30 14:30:00,405.72,407.73,405.35,406.42,20600.0,405.72,407.73,405.35,406.42,20600.0
2013-04-30 15:00:00,406.46,407.0,406.08,406.91,12200.0,406.46,407.0,406.08,406.91,12200.0
2013-04-30 15:30:00,407.12,409.25,406.88,409.01,71600.0,407.12,409.25,406.88,409.01,71600.0
2013-05-01 09:30:00,409.19,410.52,408.53,409.66,13100.0,409.19,410.52,408.53,409.66,13100.0
2013-05-01 10:00:00,409.9,409.92,408.84,409.24,12100.0,409.9,409.92,408.84,409.24,12100.0
2013-05-01 10:30:00,409.35,409.63,408.79,409.11,15000.0,409.35,409.63,408.79,409.11,15000.0
2013-05-01 11:00:00,408.98,410.52,408.27,410.5,15300.0,408.98,410.52,408.27,410.5,15300.0
2013-05-01 11:30:00,410.4,411.8,410.36,411.67,16800.0,410.4,411.8,410.36,411.67,16800.0
2013-05-01 12:00:00,411.71,411.9,411.07,411.27,17400.0,411.71,411.9,411.07,411.27,17400.0
2013-05-01 12:30:00,411.15,411.73,410.61,411.72,21300.0,411.15,411.73,410.61,411.72,21300.0
2013-05-01 13:00:00,411.63,412.14,411.26,412.14,6800.0,411.63,412.14,411.26,412.14,6800.0
2013-05-01 13:30:00,412.6,412.61,411.21,412.51,9200.0,412.6,412.61,411.21,412.51,9200.0
2013-05-01 14:00:00,412.63,413.28,412.16,412.78,9500.0,412.63,413.28,412.16,412.78,9500.0
2013-05-01 14:30:00,412.63,412.77,411.51,412.49,10300.0,412.63,412.77,411.51,412.49,10300.0
2013-05-01 15:00:00,412.4,412.4,410.9,411.05,13400.0,412.4,412.4,410.9,411.05,13400.0
2013-05-01 15:30:00,411.1,411.49,409.93,410.51,26000.0,411.1,411.49,409.93,410.51,26000.0
2013-05-02 09:30:00,409.29,410.86,408.67,409.61,10400.0,409.29,410.86,408.67,409.61,10400.0
2013-05-02 10:00:00,409.69,409.69,406.74,407.05,26000.0,409.69,409.69,406.74,407.05,26000.0
2013-05-02 10:30:00,407.02,407.17,405.62,406.3,19600.0,407.02,407.17,405.62,406.3,19600.0
2013-05-02 11:00:00,406.12,406.79,405.37,405.87,28300.0,406.12,406.79,405.37,405.87,28300.0
2013-05-02 11:30:00,405.78,406.77,405.62,406.38,6800.0,405.78,406.77,405.62,406.38,6800.0
2013-05-02 12:00:00,406.59,406.66,406.16,406.23,5600.0,406.59,406.66,406.16,406.23,5600.0
2013-05-02 12:30:00,406.24,406.41,405.85,406.05,5900.0,406.24,406.41,405.85,406.05,5900.0
2013-05-02 13:00:00,406.05,406.41,405.61,405.98,6600.0,406.05,406.41,405.61,405.98,6600.0
2013-05-02 13:30:00,406.24,406.45,405.44,406.45,20900.0,406.24,406.45,405.44,406.45,20900.0
2013-05-02 14:00:00,406.44,407.02,406.27,406.5,7700.0,406.44,407.02,406.27,406.5,7700.0
2013-05-02 14:30:00,406.44,406.59,406.13,406.21,9200.0,406.44,406.59,406.13,406.21,9200.0
2013-05-02 15:00:00,406.28,406.77,405.26,406.67,15700.0,406.28,406.77,405.26,406.67,15700.0
2013-05-02 15:30:00,406.71,407.59,406.46,407.46,29900.0,406.71,407.59,406.46,407.46,29900.0
2013-05-03 09:30:00,409.55,411.37,407.29,410.26,8300.0,409.55,411.37,407.29,410.26,8300.0
2013-05-03 10:00:00,410.03,410.86,409.71,410.69,5200.0,410.03,410.86,409.71,410.69,5200.0
2013-05-03 10:30:00,410.71,410.81,409.03,410.81,11000.0,410.71,410.81,409.03,410.81,11000.0
2013-05-03 11:00:00,410.79,412.23,410.58,412.23,9000.0,410.79,412.23,410.58,412.23,9000.0
2013-05-03 11:30:00,412.49,413.0,411.5,411.5,9200.0,412.49,413.0,411.5,411.5,9200.0
2013-05-03 12:00:00,411.63,412.1,411.38,411.98,3300.0,411.63,412.1,411.38,411.98,3300.0
2013-05-03 12:30:00,411.85,412.17,411.55,411.79,2600.0,411.85,412.17,411.55,411.79,2600.0
2013-05-03 13:00:00,412.18,412.37,410.29,410.52,23900.0,412.18,412.37,410.29,410.52,23900.0
2013-05-03 13:30:00,410.65,411.07,410.65,410.86,2600.0,410.65,411.07,410.65,410.86,2600.0
2013-05-03 14:00:00,410.85,410.94,410.16,410.51,9600.0,410.85,410.94,410.16,410.51,9600.0
2013-05-03 14:30:00,410.55,410.72,408.84,409.2,8900.0,410.55,410.72,408.84,409.2,8900.0
2013-05-03 15:00:00,409.32,409.37,408.22,409.33,7200.0,409.32,409.37,408.22,409.33,7200.0
2013-05-03 15:30:00,409.44,411.15,409.38,410.95,35900.0,409.44,411.15,409.38,410.95,35900.0
2013-05-06 09:30:00,410.93,413.35,410.93,411.22,9000.0,410.93,413.35,410.93,411.22,9000.0
2013-05-06 10:00:00,411.47,413.21,411.47,412.84,17600.0,411.47,413.21,411.47,412.84,17600.0
2013-05-06 10:30:00,412.81,413.2,411.83,412.22,18300.0,412.81,413.2,411.83,412.22,18300.0
2013-05-06 11:00:00,412.24,412.3,411.49,411.93,16900.0,412.24,412.3,411.49,411.93,16900.0
2013-05-06 11:30:00,411.91,412.06,411.65,411.8,6800.0,411.91,412.06,411.65,411.8,6800.0
2013-05-06 12:00:00,411.8,412.16,411.54,412.12,7100.0,411.8,412.16,411.54,412.12,7100.0
2013-05-06 12:30:00,412.08,412.21,411.52,412.11,5100.0,412.08,412.21,411.52,412.11,5100.0
2013-05-06 13:00:00,412.1,412.1,410.23,410.57,22300.0,412.1,412.1,410.23,410.57,22300.0
2013-05-06 13:30:00,410.67,411.85,410.03,411.85,22200.0,410.67,411.85,410.03,411.85,22200.0
2013-05-06 14:00:00,411.68,411.99,411.06,411.26,15400.0,411.68,411.99,411.06,411.26,15400.0
2013-05-06 14:30:00,411.18,412.11,411.18,411.95,8500.0,411.18,412.11,411.18,411.95,8500.0
2013-05-06 15:00:00,411.85,412.93,411.52,412.69,12600.0,411.85,412.93,411.52,412.69,12600.0
2013-05-06 15:30:00,412.69,413.5,412.66,413.5,18100.0,412.69,413.5,412.66,413.5,18100.0
2013-05-07 09:30:00,413.44,413.87,412.73,413.64,9500.0,413.44,413.87,412.73,413.64,9500.0
2013-05-07 10:00:00,413.54,413.67,411.5,412.39,12500.0,413.54,413.67,411.5,412.39,12500.0
2013-05-07 10:30:00,412.98,413.23,412.56,412.93,6700.0,412.98,413.23,412.56,412.93,6700.0
2013-05-07 11:00:00,413.14,414.76,412.98,414.63,7500.0,413.14,414.76,412.98,414.63,7500.0
2013-05-07 11:30:00,414.47,415.0,414.1,414.98,8000.0,414.47,415.0,414.1,414.98,8000.0
2013-05-07 12:00:00,414.98,415.61,414.97,415.08,6700.0,414.98,415.61,414.97,415.08,6700.0
2013-05-07 12:30:00,414.84,415.45,414.78,415.16,5000.0,414.84,415.45,414.78,415.16,5000.0
2013-05-07 13:00:00,415.2,415.55,414.94,415.18,4700.0,415.2,415.55,414.94,415.18,4700.0
2013-05-07 13:30:00,415.29,415.57,414.94,415.06,7600.0,415.29,415.57,414.94,415.06,7600.0
2013-05-07 14:00:00,414.75,415.82,414.75,415.53,7300.0,414.75,415.82,414.75,415.53,7300.0
2013-05-07 14:30:00,415.68,416.99,415.57,416.81,9000.0,415.68,416.99,415.57,416.81,9000.0
2013-05-07 15:00:00,416.94,417.5,416.87,417.5,10900.0,416.94,417.5,416.87,417.5,10900.0
2013-05-07 15:30:00,417.42,419.01,417.22,418.85,46000.0,417.42,419.01,417.22,418.85,46000.0
2013-05-08 09:30:00,418.01,419.1,417.21,419.08,7900.0,418.01,419.1,417.21,419.08,7900.0
2013-05-08 10:00:00,419.01,419.5,417.65,418.63,11500.0,419.01,419.5,417.65,418.63,11500.0
2013-05-08 10:30:00,418.65,418.89,417.75,418.18,15900.0,418.65,418.89,417.75,418.18,15900.0
2013-05-08 11:00:00,418.26,418.88,418.16,418.71,8200.0,418.26,418.88,418.16,418.71,8200.0
2013-05-08 11:30:00,419.04,419.4,418.65,419.01,10300.0,419.04,419.4,418.65,419.01,10300.0
2013-05-08 12:00:00,418.96,419.1,417.02,417.29,10900.0,418.96,419.1,417.02,417.29,10900.0
2013-05-08 12:30:00,417.04,417.91,416.6,417.41,7200.0,417.04,417.91,416.6,417.41,7200.0
2013-05-08 13:00:00,417.36,417.75,416.85,417.38,13400.0,417.36,417.75,416.85,417.38,13400.0
2013-05-08 13:30:00,417.55,418.22,417.35,418.22,11100.0,417.55,418.22,417.35,418.22,11100.0
2013-05-08 14:00:00,418.05,418.97,417.96,418.72,9500.0,418.05,418.97,417.96,418.72,9500.0
2013-05-08 14:30:00,418.72,419.29,418.5,419.29,9700.0,418.72,419.29,418.5,419.29,9700.0
2013-05-08 15:00:00,419.13,419.5,418.76,419.22,14200.0,419.13,419.5,418.76,419.22,14200.0
2013-05-08 15:30:00,419.2,419.82,419.01,419.28,38900.0,419.2,419.82,419.01,419.28,38900.0
2013-05-09 09:30:00,418.99,419.8,418.99,419.31,3900.0,418.99,419.8,418.99,419.31,3900.0
2013-05-09 10:00:00,419.39,419.63,417.81,418.15,6300.0,419.39,419.63,417.81,418.15,6300.0
2013-05-09 10:30:00,418.32,419.11,417.64,418.82,6600.0,418.32,419.11,417.64,418.82,6600.0
2013-05-09 11:00:00,418.44,418.79,417.66,418.2,6500.0,418.44,418.79,417.66,418.2,6500.0
2013-05-09 11:30:00,418.12,418.46,418.03,418.31,5300.0,418.12,418.46,418.03,418.31,5300.0
2013-05-09 12:00:00,418.41,418.49,417.62,417.95,4100.0,418.41,418.49,417.62,417.95,4100.0
2013-05-09 12:30:00,418.08,418.28,417.43,417.74,3100.0,418.08,418.28,417.43,417.74,3100.0
2013-05-09 13:00:00,417.53,417.83,416.72,417.17,5500.0,417.53,417.83,416.72,417.17,5500.0
2013-05-09 13:30:00,417.17,417.93,416.83,417.05,12600.0,417.17,417.93,416.83,417.05,12600.0
2013-05-09 14:00:00,416.94,417.26,416.53,416.64,8400.0,416.94,417.26,416.53,416.64,8400.0
2013-05-09 14:30:00,416.7,416.96,415.01,415.01,11000.0,416.7,416.96,415.01,415.01,11000.0
2013-05-09 15:00:00,414.86,415.44,414.36,415.33,16200.0,414.86,415.44,414.36,415.33,16200.0
2013-05-09 15:30:00,415.32,415.67,414.29,415.32,20100.0,415.32,415.67,414.29,415.32,20100.0
2013-05-10 09:30:00,416.62,421.05,416.59,420.88,36600.0,416.62,421.05,416.59,420.88,36600.0
2013-05-10 10:00:00,420.87,423.25,420.52,423.25,22900.0,420.87,423.25,420.52,423.25,22900.0
2013-05-10 10:30:00,423.01,423.46,422.21,422.89,19600.0,423.01,423.46,422.21,422.89,19600.0
2013-05-10 11:00:00,422.83,422.89,421.8,422.28,12400.0,422.83,422.89,421.8,422.28,12400.0
2013-05-10 11:30:00,422.5,422.76,421.58,421.91,20500.0,422.5,422.76,421.58,421.91,20500.0
2013-05-10 12:00:00,421.6,422.1,421.14,421.93,16000.0,421.6,422.1,421.14,421.93,16000.0
2013-05-10 12:30:00,421.94,422.97,421.8,422.34,8300.0,421.94,422.97,421.8,422.34,8300.0
2013-05-10 13:00:00,422.38,422.69,421.77,422.45,7900.0,422.38,422.69,421.77,422.45,7900.0
2013-05-10 13:30:00,422.63,422.63,421.57,422.13,6000.0,422.63,422.63,421.57,422.13,6000.0
2013-05-10 14:00:00,421.92,422.05,420.62,420.87,24000.0,421.92,422.05,420.62,420.87,24000.0
2013-05-10 14:30:00,420.96,421.29,420.58,421.29,9700.0,420.96,421.29,420.58,421.29,9700.0
2013-05-10 15:00:00,421.13,421.17,420.12,420.13,23300.0,421.13,421.17,420.12,420.13,23300.0
2013-05-10 15:30:00,420.21,420.75,419.77,420.47,68800.0,420.21,420.75,419.77,420.47,68800.0
2013-05-13 09:30:00,408.21,414.99,408.0,411.15,61600.0,408.21,414.99,408.0,411.15,61600.0
2013-05-13 10:00:00,410.88,412.0,409.12,409.58,35200.0,410.88,412.0,409.12,409.58,35200.0
2013-05-13 10:30:00,409.79,410.29,409.49,409.99,25500.0,409.79,410.29,409.49,409.99,25500.0
2013-05-13 11:00:00,410.02,411.71,409.7,411.55,21600.0,410.02,411.71,409.7,411.55,21600.0
2013-05-13 11:30:00,411.71,413.82,411.71,413.82,15800.0,411.71,413.82,411.71,413.82,15800.0
2013-05-13 12:00:00,413.82,414.11,413.24,413.94,7000.0,413.82,414.11,413.24,413.94,7000.0
2013-05-13 12:30:00,414.03,414.34,413.52,414.05,14500.0,414.03,414.34,413.52,414.05,14500.0
2013-05-13 13:00:00,414.16,414.74,413.93,414.41,10300.0,414.16,414.74,413.93,414.41,10300.0
2013-05-13 13:30:00,414.5,415.23,414.42,415.06,12600.0,414.5,415.23,414.42,415.06,12600.0
2013-05-13 14:00:00,415.1,415.5,414.64,415.35,32900.0,415.1,415.5,414.64,415.35,32900.0
2013-05-13 14:30:00,415.49,416.39,415.45,415.99,17800.0,415.49,416.39,415.45,415.99,17800.0
2013-05-13 15:00:00,416.0,416.16,414.27,414.57,21500.0,416.0,416.16,414.27,414.57,21500.0
2013-05-13 15:30:00,414.66,415.86,414.55,415.66,31600.0,414.66,415.86,414.55,415.66,31600.0
2013-05-14 09:30:00,418.07,419.59,416.13,419.33,15500.0,418.07,419.59,416.13,419.33,15500.0
2013-05-14 10:00:00,419.51,419.64,417.11,417.74,14800.0,419.51,419.64,417.11,417.74,14800.0
2013-05-14 10:30:00,418.23,419.41,417.83,418.53,11200.0,418.23,419.41,417.83,418.53,11200.0
2013-05-14 11:00:00,418.56,418.92,418.09,418.49,7700.0,418.56,418.92,418.09,418.49,7700.0
2013-05-14 11:30:00,418.58,418.75,418.33,418.5,3200.0,418.58,418.75,418.33,418.5,3200.0
2013-05-14 12:00:00,418.55,418.74,417.68,418.03,5500.0,418.55,418.74,417.68,418.03,5500.0
2013-05-14 12:30:00,417.95,418.16,417.4,417.65,10200.0,417.95,418.16,417.4,417.65,10200.0
2013-05-14 13:00:00,417.91,418.32,417.65,417.85,7600.0,417.91,418.32,417.65,417.85,7600.0
2013-05-14 13:30:00,417.79,418.44,417.57,417.86,15100.0,417.79,418.44,417.57,417.86,15100.0
2013-05-14 14:00:00,417.79,418.49,417.56,417.79,12000.0,417.79,418.49,417.56,417.79,12000.0
2013-05-14 14:30:00,418.0,418.34,417.12,417.55,24300.0,418.0,418.34,417.12,417.55,24300.0
2013-05-14 15:00:00,417.88,418.4,417.61,418.21,19300.0,417.88,418.4,417.61,418.21,19300.0
2013-05-14 15:30:00,418.27,418.39,417.43,417.56,42300.0,418.27,418.39,417.43,417.56,42300.0
2013-05-15 09:30:00,417.81,418.89,416.94,418.23,17800.0,417.81,418.89,416.94,418.23,17800.0
2013-05-15 10:00:00,418.27,418.96,418.27,418.92,14100.0,418.27,418.96,418.27,418.92,14100.0
2013-05-15 10:30:00,418.96,419.43,418.5,418.66,11200.0,418.96,419.43,418.5,418.66,11200.0
2013-05-15 11:00:00,418.75,419.4,418.52,418.73,19000.0,418.75,419.4,418.52,418.73,19000.0
2013-05-15 11:30:00,418.9,419.36,418.47,419.27,8700.0,418.9,419.36,418.47,419.27,8700.0
2013-05-15 12:00:00,419.26,419.41,418.43,419.27,6300.0,419.26,419.41,418.43,419.27,6300.0
2013-05-15 12:30:00,419.57,419.57,418.58,418.6,3300.0,419.57,419.57,418.58,418.6,3300.0
2013-05-15 13:00:00,418.59,418.91,418.05,418.89,13300.0,418.59,418.91,418.05,418.89,13300.0
2013-05-15 13:30:00,419.12,419.43,418.52,418.52,7600.0,419.12,419.43,418.52,418.52,7600.0
2013-05-15 14:00:00,418.72,418.72,417.0,417.57,7900.0,418.72,418.72,417.0,417.57,7900.0
2013-05-15 14:30:00,418.13,418.6,417.37,417.37,6900.0,418.13,418.6,417.37,417.37,6900.0
2013-05-15 15:00:00,417.7,417.95,416.7,416.7,18900.0,417.7,417.95,416.7,416.7,18900.0
2013-05-15 15:30:00,416.83,418.87,416.75,418.07,39900.0,416.83,418.87,416.75,418.07,39900.0
2013-05-16 09:30:00,416.97,418.23,413.08,413.34,24600.0,416.97,418.23,413.08,413.34,24600.0
2013-05-16 10:00:00,413.84,414.79,413.0,414.33,10100.0,413.84,414.79,413.0,414.33,10100.0
2013-05-16 10:30:00,414.38,416.05,414.13,415.03,6200.0,414.38,416.05,414.13,415.03,6200.0
2013-05-16 11:00:00,415.24,416.3,415.24,415.9,7100.0,415.24,416.3,415.24,415.9,7100.0
2013-05-16 11:30:00,416.5,416.94,415.5,415.5,10300.0,416.5,416.94,415.5,415.5,10300.0
2013-05-16 12:00:00,415.53,415.53,412.78,413.07,5800.0,415.53,415.53,412.78,413.07,5800.0
2013-05-16 12:30:00,412.95,414.0,412.9,413.52,12900.0,412.95,414.0,412.9,413.52,12900.0
2013-05-16 13:00:00,413.54,414.14,413.25,414.1,8900.0,413.54,414.14,413.25,414.1,8900.0
2013-05-16 13:30:00,414.23,414.38,413.15,414.02,15400.0,414.23,414.38,413.15,414.02,15400.0
2013-05-16 14:00:00,414.03,414.69,413.41,413.81,11400.0,414.03,414.69,413.41,413.81,11400.0
2013-05-16 14:30:00,413.49,414.0,413.11,413.63,8700.0,413.49,414.0,413.11,413.63,8700.0
2013-05-16 15:00:00,413.56,414.4,413.45,414.4,12500.0,413.56,414.4,413.45,414.4,12500.0
2013-05-16 15:30:00,414.47,414.51,412.72,413.56,24900.0,414.47,414.51,412.72,413.56,24900.0
2013-05-17 09:30:00,413.94,415.39,413.24,415.24,16900.0,413.94,415.39,413.24,415.24,16900.0
2013-05-17 10:00:00,415.21,415.59,414.23,414.53,8400.0,415.21,415.59,414.23,414.53,8400.0
2013-05-17 10:30:00,415.23,415.23,414.33,414.49,13800.0,415.23,415.23,414.33,414.49,13800.0
2013-05-17 11:00:00,414.49,415.04,413.8,413.94,14600.0,414.49,415.04,413.8,413.94,14600.0
2013-05-17 11:30:00,413.77,414.46,413.1,413.6,3900.0,413.77,414.46,413.1,413.6,3900.0
2013-05-17 12:00:00,413.12,413.48,411.51,411.51,12100.0,413.12,413.48,411.51,411.51,12100.0
2013-05-17 12:30:00,411.75,412.43,410.93,411.21,14200.0,411.75,412.43,410.93,411.21,14200.0
2013-05-17 13:00:00,411.39,411.78,410.61,410.73,12300.0,411.39,411.78,410.61,410.73,12300.0
2013-05-17 13:30:00,410.7,412.18,410.62,411.05,15600.0,410.7,412.18,410.62,411.05,15600.0
2013-05-17 14:00:00,411.05,411.2,410.79,411.0,13400.0,411.05,411.2,410.79,411.0,13400.0
2013-05-17 14:30:00,411.06,411.41,410.55,410.89,17200.0,411.06,411.41,410.55,410.89,17200.0
2013-05-17 15:00:00,410.6,412.29,410.14,411.49,27500.0,410.6,412.29,410.14,411.49,27500.0
2013-05-17 15:30:00,411.38,412.27,410.8,411.36,38100.0,411.38,412.27,410.8,411.36,38100.0
2013-05-20 09:30:00,410.37,410.94,408.28,410.94,30600.0,410.37,410.94,408.28,410.94,30600.0
2013-05-20 10:00:00,411.0,411.0,401.93,410.04,41000.0,411.0,411.0,401.93,410.04,41000.0
2013-05-20 10:30:00,410.21,411.13,409.98,410.72,11600.0,410.21,411.13,409.98,410.72,11600.0
2013-05-20 11:00:00,411.19,412.6,411.05,412.46,12800.0,411.19,412.6,411.05,412.46,12800.0
2013-05-20 11:30:00,412.56,414.0,411.66,412.76,12000.0,412.56,414.0,411.66,412.76,12000.0
2013-05-20 12:00:00,412.91,413.84,412.37,412.72,9700.0,412.91,413.84,412.37,412.72,9700.0
2013-05-20 12:30:00,412.75,413.25,412.36,412.88,6700.0,412.75,413.25,412.36,412.88,6700.0
2013-05-20 13:00:00,412.51,412.67,410.9,411.85,7600.0,412.51,412.67,410.9,411.85,7600.0
2013-05-20 13:30:00,411.94,412.22,411.0,411.37,9700.0,411.94,412.22,411.0,411.37,9700.0
2013-05-20 14:00:00,411.52,411.72,409.57,410.2,13800.0,411.52,411.72,409.57,410.2,13800.0
2013-05-20 14:30:00,410.0,410.14,407.52,408.17,35000.0,410.0,410.14,407.52,408.17,35000.0
2013-05-20 15:00:00,408.33,409.71,406.75,407.22,46700.0,408.33,409.71,406.75,407.22,46700.0
2013-05-20 15:30:00,407.33,408.33,406.68,408.21,64600.0,407.33,408.33,406.68,408.21,64600.0
2013-05-21 09:30:00,419.55,425.0,413.16,423.8,147100.0,419.55,425.0,413.16,423.8,147100.0
2013-05-21 10:00:00,422.5,424.67,415.53,420.75,96400.0,422.5,424.67,415.53,420.75,96400.0
2013-05-21 10:30:00,419.58,422.14,419.58,421.8,18700.0,419.58,422.14,419.58,421.8,18700.0
2013-05-21 11:00:00,422.04,423.72,420.45,422.72,21500.0,422.04,423.72,420.45,422.72,21500.0
2013-05-21 11:30:00,422.71,426.8,422.6,426.6,18200.0,422.71,426.8,422.6,426.6,18200.0
2013-05-21 12:00:00,426.75,433.5,426.75,433.1,97600.0,426.75,433.5,426.75,433.1,97600.0
2013-05-21 12:30:00,433.49,434.37,431.39,433.13,53100.0,433.49,434.37,431.39,433.13,53100.0
2013-05-21 13:00:00,433.15,435.36,432.48,432.48,28800.0,433.15,435.36,432.48,432.48,28800.0
2013-05-21 13:30:00,432.87,433.99,430.59,431.85,55800.0,432.87,433.99,430.59,431.85,55800.0
2013-05-21 14:00:00,432.15,433.93,431.91,432.38,29400.0,432.15,433.93,431.91,432.38,29400.0
2013-05-21 14:30:00,432.71,432.89,430.2,430.43,18000.0,432.71,432.89,430.2,430.43,18000.0
2013-05-21 15:00:00,430.49,431.25,426.45,426.51,37500.0,430.49,431.25,426.45,426.51,37500.0
2013-05-21 15:30:00,426.83,429.27,425.91,427.48,79500.0,426.83,429.27,425.91,427.48,79500.0
2013-05-22 09:30:00,426.76,426.76,421.0,421.0,34800.0,426.76,426.76,421.0,421.0,34800.0
2013-05-22 10:00:00,420.07,424.19,418.87,420.05,50500.0,420.07,424.19,418.87,420.05,50500.0
2013-05-22 10:30:00,420.29,421.22,419.59,420.8,18300.0,420.29,421.22,419.59,420.8,18300.0
2013-05-22 11:00:00,421.04,423.87,420.34,423.87,18400.0,421.04,423.87,420.34,423.87,18400.0
2013-05-22 11:30:00,423.95,423.95,421.51,421.57,35400.0,423.95,423.95,421.51,421.57,35400.0
2013-05-22 12:00:00,421.18,422.12,420.47,421.78,8400.0,421.18,422.12,420.47,421.78,8400.0
2013-05-22 12:30:00,421.78,423.43,421.55,423.41,4500.0,421.78,423.43,421.55,423.41,4500.0
2013-05-22 13:00:00,423.4,423.4,421.75,421.75,7700.0,423.4,423.4,421.75,421.75,7700.0
2013-05-22 13:30:00,420.83,421.9,420.53,421.62,10400.0,420.83,421.9,420.53,421.62,10400.0
2013-05-22 14:00:00,421.7,423.22,419.33,419.33,23500.0,421.7,423.22,419.33,419.33,23500.0
2013-05-22 14:30:00,419.5,420.35,418.79,419.16,12700.0,419.5,420.35,418.79,419.16,12700.0
2013-05-22 15:00:00,419.04,419.09,418.1,418.1,24300.0,419.04,419.09,418.1,418.1,24300.0
2013-05-22 15:30:00,418.11,418.5,416.72,417.67,71400.0,418.11,418.5,416.72,417.67,71400.0
2013-05-23 09:30:00,417.08,418.48,415.01,417.47,36700.0,417.08,418.48,415.01,417.47,36700.0
2013-05-23 10:00:00,417.74,420.0,417.58,419.92,27000.0,417.74,420.0,417.58,419.92,27000.0
2013-05-23 10:30:00,419.29,419.45,418.0,419.03,13000.0,419.29,419.45,418.0,419.03,13000.0
2013-05-23 11:00:00,418.33,419.53,418.06,418.93,7100.0,418.33,419.53,418.06,418.93,7100.0
2013-05-23 11:30:00,418.69,419.68,418.69,419.45,15100.0,418.69,419.68,418.69,419.45,15100.0
2013-05-23 12:00:00,419.3,420.0,419.21,419.61,39100.0,419.3,420.0,419.21,419.61,39100.0
2013-05-23 12:30:00,419.8,420.21,419.56,419.79,30500.0,419.8,420.21,419.56,419.79,30500.0
2013-05-23 13:00:00,419.78,420.01,419.25,419.61,15300.0,419.78,420.01,419.25,419.61,15300.0
2013-05-23 13:30:00,419.49,420.0,419.14,419.89,20000.0,419.49,420.0,419.14,419.89,20000.0
2013-05-23 14:00:00,419.9,420.36,419.46,419.73,18600.0,419.9,420.36,419.46,419.73,18600.0
2013-05-23 14:30:00,419.94,420.25,419.47,419.95,12500.0,419.94,420.25,419.47,419.95,12500.0
2013-05-23 15:00:00,419.9,420.23,419.13,419.61,22000.0,419.9,420.23,419.13,419.61,22000.0
2013-05-23 15:30:00,419.6,419.95,418.7,418.97,53500.0,419.6,419.95,418.7,418.97,53500.0
2013-05-24 09:30:00,416.0,418.66,414.22,415.02,9500.0,416.0,418.66,414.22,415.02,9500.0
2013-05-24 10:00:00,414.55,415.18,414.12,414.66,5500.0,414.55,415.18,414.12,414.66,5500.0
2013-05-24 10:30:00,414.67,415.32,413.47,413.53,11600.0,414.67,415.32,413.47,413.53,11600.0
2013-05-24 11:00:00,413.6,414.38,413.48,414.32,13100.0,413.6,414.38,413.48,414.32,13100.0
2013-05-24 11:30:00,414.24,414.98,413.52,414.96,8900.0,414.24,414.98,413.52,414.96,8900.0
2013-05-24 12:00:00,414.95,416.2,414.95,416.2,5200.0,414.95,416.2,414.95,416.2,5200.0
2013-05-24 12:30:00,416.33,417.56,415.93,416.91,8400.0,416.33,417.56,415.93,416.91,8400.0
2013-05-24 13:00:00,416.55,417.05,416.21,417.05,8600.0,416.55,417.05,416.21,417.05,8600.0
2013-05-24 13:30:00,416.98,417.0,415.62,416.23,6700.0,416.98,417.0,415.62,416.23,6700.0
2013-05-24 14:00:00,416.05,416.62,415.79,415.83,5400.0,416.05,416.62,415.79,415.83,5400.0
2013-05-24 14:30:00,415.78,416.02,415.17,415.78,5200.0,415.78,416.02,415.17,415.78,5200.0
2013-05-24 15:00:00,415.53,416.16,415.01,415.52,7800.0,415.53,416.16,415.01,415.52,7800.0
2013-05-24 15:30:00,415.23,415.87,414.58,415.81,22300.0,415.23,415.87,414.58,415.81,22300.0
2013-05-28 09:30:00,418.74,418.75,415.4,417.88,16000.0,418.74,418.75,415.4,417.88,16000.0
2013-05-28 10:00:00,418.75,420.55,418.75,420.0,11500.0,418.75,420.55,418.75,420.0,11500.0
2013-05-28 10:30:00,419.93,419.93,418.12,418.26,5700.0,419.93,419.93,418.12,418.26,5700.0
2013-05-28 11:00:00,418.49,418.49,417.62,417.62,3500.0,418.49,418.49,417.62,417.62,3500.0
2013-05-28 11:30:00,417.94,417.94,416.45,417.0,5600.0,417.94,417.94,416.45,417.0,5600.0
2013-05-28 12:00:00,417.0,417.02,416.01,416.73,5100.0,417.0,417.02,416.01,416.73,5100.0
2013-05-28 12:30:00,416.43,416.53,415.53,416.13,4300.0,416.43,416.53,415.53,416.13,4300.0
2013-05-28 13:00:00,416.51,416.73,416.08,416.3,6400.0,416.51,416.73,416.08,416.3,6400.0
2013-05-28 13:30:00,416.29,416.38,415.5,415.69,6600.0,416.29,416.38,415.5,415.69,6600.0
2013-05-28 14:00:00,415.68,416.25,415.43,415.92,6700.0,415.68,416.25,415.43,415.92,6700.0
2013-05-28 14:30:00,416.03,417.23,415.69,416.79,7000.0,416.03,417.23,415.69,416.79,7000.0
2013-05-28 15:00:00,416.79,418.41,416.74,418.26,13600.0,416.79,418.41,416.74,418.26,13600.0
2013-05-28 15:30:00,418.35,419.52,417.98,419.08,25800.0,418.35,419.52,417.98,419.08,25800.0
2013-05-29 09:30:00,416.11,416.31,412.17,415.9,11200.0,416.11,416.31,412.17,415.9,11200.0
2013-05-29 10:00:00,415.04,415.83,413.69,414.01,6100.0,415.04,415.83,413.69,414.01,6100.0
2013-05-29 10:30:00,414.33,415.19,414.26,415.19,5700.0,414.33,415.19,414.26,415.19,5700.0
2013-05-29 11:00:00,414.37,416.71,414.1,416.12,7200.0,414.37,416.71,414.1,416.12,7200.0
2013-05-29 11:30:00,416.47,416.93,414.72,414.97,4200.0,416.47,416.93,414.72,414.97,4200.0
2013-05-29 12:00:00,415.37,415.45,414.85,415.02,4300.0,415.37,415.45,414.85,415.02,4300.0
2013-05-29 12:30:00,414.76,414.97,414.06,414.36,5900.0,414.76,414.97,414.06,414.36,5900.0
2013-05-29 13:00:00,414.42,415.69,414.23,415.33,7000.0,414.42,415.69,414.23,415.33,7000.0
2013-05-29 13:30:00,415.3,417.1,415.13,416.99,10900.0,415.3,417.1,415.13,416.99,10900.0
2013-05-29 14:00:00,417.04,418.3,416.99,417.89,8000.0,417.04,418.3,416.99,417.89,8000.0
2013-05-29 14:30:00,417.64,417.67,416.76,417.21,6800.0,417.64,417.67,416.76,417.21,6800.0
2013-05-29 15:00:00,416.69,417.31,416.03,416.88,14800.0,416.69,417.31,416.03,416.88,14800.0
2013-05-29 15:30:00,416.99,417.02,415.87,416.76,21700.0,416.99,417.02,415.87,416.76,21700.0
2013-05-30 09:30:00,416.95,421.79,416.95,419.53,12700.0,416.95,421.79,416.95,419.53,12700.0
2013-05-30 10:00:00,419.26,420.29,417.99,418.26,6500.0,419.26,420.29,417.99,418.26,6500.0
2013-05-30 10:30:00,418.69,419.74,418.48,419.74,6500.0,418.69,419.74,418.48,419.74,6500.0
2013-05-30 11:00:00,419.18,419.18,417.61,418.55,6100.0,419.18,419.18,417.61,418.55,6100.0
2013-05-30 11:30:00,418.74,419.61,418.39,419.23,6100.0,418.74,419.61,418.39,419.23,6100.0
2013-05-30 12:00:00,418.97,419.96,418.71,419.47,9400.0,418.97,419.96,418.71,419.47,9400.0
2013-05-30 12:30:00,419.25,419.25,418.49,418.65,4600.0,419.25,419.25,418.49,418.65,4600.0
2013-05-30 13:00:00,418.07,418.72,417.58,418.35,6500.0,418.07,418.72,417.58,418.35,6500.0
2013-05-30 13:30:00,418.62,419.15,418.16,418.45,5500.0,418.62,419.15,418.16,418.45,5500.0
2013-05-30 14:00:00,418.62,420.05,418.21,419.58,13000.0,418.62,420.05,418.21,419.58,13000.0
2013-05-30 14:30:00,419.78,420.2,419.35,419.66,8300.0,419.78,420.2,419.35,419.66,8300.0
2013-05-30 15:00:00,419.62,419.62,417.96,417.96,7700.0,419.62,419.62,417.96,417.96,7700.0
2013-05-30 15:30:00,418.22,419.05,417.22,417.76,39400.0,418.22,419.05,417.22,417.76,39400.0
2013-05-31 09:30:00,417.01,419.23,415.01,417.72,16200.0,417.01,419.23,415.01,417.72,16200.0
2013-05-31 10:00:00,416.96,417.04,415.22,415.75,12000.0,416.96,417.04,415.22,415.75,12000.0
2013-05-31 10:30:00,415.87,417.23,415.83,416.22,13100.0,415.87,417.23,415.83,416.22,13100.0
2013-05-31 11:00:00,416.51,417.73,416.23,416.23,16300.0,416.51,417.73,416.23,416.23,16300.0
2013-05-31 11:30:00,416.06,417.07,415.68,415.86,12300.0,416.06,417.07,415.68,415.86,12300.0
2013-05-31 12:00:00,415.61,416.66,415.42,416.57,13900.0,415.61,416.66,415.42,416.57,13900.0
2013-05-31 12:30:00,416.01,416.34,415.4,415.62,7000.0,416.01,416.34,415.4,415.62,7000.0
2013-05-31 13:00:00,415.41,415.8,415.33,415.79,7100.0,415.41,415.8,415.33,415.79,7100.0
2013-05-31 13:30:00,415.5,416.18,415.01,415.23,8500.0,415.5,416.18,415.01,415.23,8500.0
2013-05-31 14:00:00,415.48,416.12,414.53,415.4,12100.0,415.48,416.12,414.53,415.4,12100.0
2013-05-31 14:30:00,415.08,415.18,412.75,413.03,16800.0,415.08,415.18,412.75,413.03,16800.0
2013-05-31 15:00:00,413.02,413.68,412.14,412.29,22800.0,413.02,413.68,412.14,412.29,22800.0
2013-05-31 15:30:00,412.23,413.8,408.65,409.04,92500.0,412.23,413.8,408.65,409.04,92500.0
2013-06-03 09:30:00,408.35,410.85,408.15,408.65,34500.0,408.35,410.85,408.15,408.65,34500.0
2013-06-03 10:00:00,408.65,410.11,407.65,408.63,22900.0,408.65,410.11,407.65,408.63,22900.0
2013-06-03 10:30:00,408.96,411.74,408.62,411.18,12700.0,408.96,411.74,408.62,411.18,12700.0
2013-06-03 11:00:00,411.21,411.65,410.1,410.86,10400.0,411.21,411.65,410.1,410.86,10400.0
2013-06-03 11:30:00,411.13,412.12,410.25,410.82,8300.0,411.13,412.12,410.25,410.82,8300.0
2013-06-03 12:00:00,410.82,411.28,409.59,410.03,9200.0,410.82,411.28,409.59,410.03,9200.0
2013-06-03 12:30:00,410.25,410.47,408.71,409.61,8300.0,410.25,410.47,408.71,409.61,8300.0
2013-06-03 13:00:00,409.61,409.64,408.51,408.64,5600.0,409.61,409.64,408.51,408.64,5600.0
2013-06-03 13:30:00,408.7,409.32,407.2,408.05,14700.0,408.7,409.32,407.2,408.05,14700.0
2013-06-03 14:00:00,407.67,409.22,407.62,408.11,10900.0,407.67,409.22,407.62,408.11,10900.0
2013-06-03 14:30:00,407.84,409.07,407.59,408.12,11400.0,407.84,409.07,407.59,408.12,11400.0
2013-06-03 15:00:00,408.39,409.57,408.18,409.57,16600.0,408.39,409.57,408.18,409.57,16600.0
2013-06-03 15:30:00,409.51,411.2,409.26,410.84,33100.0,409.51,411.2,409.26,410.84,33100.0
2013-06-04 09:30:00,411.02,414.1,409.26,413.14,21300.0,411.02,414.1,409.26,413.14,21300.0
2013-06-04 10:00:00,413.81,414.58,411.8,413.36,9400.0,413.81,414.58,411.8,413.36,9400.0
2013-06-04 10:30:00,413.55,414.53,412.74,413.49,9500.0,413.55,414.53,412.74,413.49,9500.0
2013-06-04 11:00:00,413.34,414.1,412.46,413.56,7300.0,413.34,414.1,412.46,413.56,7300.0
2013-06-04 11:30:00,413.57,414.22,412.42,412.42,7900.0,413.57,414.22,412.42,412.42,7900.0
2013-06-04 12:00:00,412.66,412.66,410.32,411.12,9800.0,412.66,412.66,410.32,411.12,9800.0
2013-06-04 12:30:00,411.01,411.93,410.46,411.02,6100.0,411.01,411.93,410.46,411.02,6100.0
2013-06-04 13:00:00,411.21,411.34,408.15,408.15,16400.0,411.21,411.34,408.15,408.15,16400.0
2013-06-04 13:30:00,408.45,409.42,407.2,408.27,13300.0,408.45,409.42,407.2,408.27,13300.0
2013-06-04 14:00:00,408.41,408.41,406.11,406.86,19200.0,408.41,408.41,406.11,406.86,19200.0
2013-06-04 14:30:00,406.88,407.57,406.35,406.4,17400.0,406.88,407.57,406.35,406.4,17400.0
2013-06-04 15:00:00,406.6,407.56,406.5,407.02,16800.0,406.6,407.56,406.5,407.02,16800.0
2013-06-04 15:30:00,407.01,408.83,406.91,407.96,26300.0,407.01,408.83,406.91,407.96,26300.0
2013-06-05 09:30:00,408.31,410.66,407.64,409.03,12900.0,408.31,410.66,407.64,409.03,12900.0
2013-06-05 10:00:00,408.44,408.77,406.93,407.03,12300.0,408.44,408.77,406.93,407.03,12300.0
2013-06-05 10:30:00,407.03,407.59,405.47,406.37,7600.0,407.03,407.59,405.47,406.37,7600.0
2013-06-05 11:00:00,406.23,406.56,405.27,405.89,8300.0,406.23,406.56,405.27,405.89,8300.0
2013-06-05 11:30:00,405.89,406.21,405.0,405.9,7700.0,405.89,406.21,405.0,405.9,7700.0
2013-06-05 12:00:00,405.28,405.8,405.01,405.8,6900.0,405.28,405.8,405.01,405.8,6900.0
2013-06-05 12:30:00,405.8,405.8,404.87,405.39,13800.0,405.8,405.8,404.87,405.39,13800.0
2013-06-05 13:00:00,405.42,407.0,405.39,406.21,5300.0,405.42,407.0,405.39,406.21,5300.0
2013-06-05 13:30:00,406.42,406.93,406.1,406.61,12000.0,406.42,406.93,406.1,406.61,12000.0
2013-06-05 14:00:00,406.61,406.67,405.04,405.38,9200.0,406.61,406.67,405.04,405.38,9200.0
2013-06-05 14:30:00,405.71,406.94,405.0,406.26,10500.0,405.71,406.94,405.0,406.26,10500.0
2013-06-05 15:00:00,406.39,406.56,405.07,406.16,17700.0,406.39,406.56,405.07,406.16,17700.0
2013-06-05 15:30:00,406.5,407.03,405.27,405.47,41100.0,406.5,407.03,405.27,405.47,41100.0
2013-06-06 09:30:00,406.11,410.13,406.11,408.27,8500.0,406.11,410.13,406.11,408.27,8500.0
2013-06-06 10:00:00,409.1,409.75,408.35,409.03,13200.0,409.1,409.75,408.35,409.03,13200.0
2013-06-06 10:30:00,409.11,410.86,409.07,410.81,8700.0,409.11,410.86,409.07,410.81,8700.0
2013-06-06 11:00:00,410.93,411.73,410.17,411.12,9600.0,410.93,411.73,410.17,411.12,9600.0
2013-06-06 11:30:00,411.22,412.33,410.98,411.58,13700.0,411.22,412.33,410.98,411.58,13700.0
2013-06-06 12:00:00,411.48,411.51,408.7,409.31,12900.0,411.48,411.51,408.7,409.31,12900.0
2013-06-06 12:30:00,409.21,410.78,408.98,410.37,10700.0,409.21,410.78,408.98,410.37,10700.0
2013-06-06 13:00:00,410.53,411.84,410.13,411.05,4200.0,410.53,411.84,410.13,411.05,4200.0
2013-06-06 13:30:00,411.18,411.86,410.73,411.04,4500.0,411.18,411.86,410.73,411.04,4500.0
2013-06-06 14:00:00,411.28,411.83,410.58,411.36,7000.0,411.28,411.83,410.58,411.36,7000.0
2013-06-06 14:30:00,411.86,414.2,411.5,413.94,12400.0,411.86,414.2,411.5,413.94,12400.0
2013-06-06 15:00:00,413.57,413.87,412.14,412.51,6900.0,413.57,413.87,412.14,412.51,6900.0
2013-06-06 15:30:00,412.82,415.56,412.69,415.38,41000.0,412.82,415.56,412.69,415.38,41000.0
2013-06-07 09:30:00,417.77,419.33,415.26,416.3,16400.0,417.77,419.33,415.26,416.3,16400.0
2013-06-07 10:00:00,416.36,417.51,416.12,416.32,7000.0,416.36,417.51,416.12,416.32,7000.0
2013-06-07 10:30:00,416.41,416.62,415.18,415.66,7600.0,416.41,416.62,415.18,415.66,7600.0
2013-06-07 11:00:00,415.45,416.37,414.65,416.37,5100.0,415.45,416.37,414.65,416.37,5100.0
2013-06-07 11:30:00,416.36,417.08,415.64,415.81,6600.0,416.36,417.08,415.64,415.81,6600.0
2013-06-07 12:00:00,415.44,416.35,414.82,415.64,9500.0,415.44,416.35,414.82,415.64,9500.0
2013-06-07 12:30:00,415.54,415.54,413.9,414.05,6800.0,415.54,415.54,413.9,414.05,6800.0
2013-06-07 13:00:00,414.31,415.12,414.12,414.67,9000.0,414.31,415.12,414.12,414.67,9000.0
2013-06-07 13:30:00,414.67,414.96,413.98,414.42,9700.0,414.67,414.96,413.98,414.42,9700.0
2013-06-07 14:00:00,414.53,415.13,413.54,414.25,10800.0,414.53,415.13,413.54,414.25,10800.0
2013-06-07 14:30:00,413.84,415.01,413.42,414.15,12300.0,413.84,415.01,413.42,414.15,12300.0
2013-06-07 15:00:00,414.01,415.09,413.58,414.84,21100.0,414.01,415.09,413.58,414.84,21100.0
2013-06-07 15:30:00,415.01,417.15,414.36,416.51,36600.0,415.01,417.15,414.36,416.51,36600.0
2013-06-10 09:30:00,417.82,417.82,414.04,414.04,3500.0,417.82,417.82,414.04,414.04,3500.0
2013-06-10 10:00:00,415.27,416.35,414.21,415.47,3300.0,415.27,416.35,414.21,415.47,3300.0
2013-06-10 10:30:00,415.42,417.54,415.42,416.69,7400.0,415.42,417.54,415.42,416.69,7400.0
2013-06-10 11:00:00,417.04,417.78,416.86,417.3,2900.0,417.04,417.78,416.86,417.3,2900.0
2013-06-10 11:30:00,417.3,417.65,416.6,417.65,34400.0,417.3,417.65,416.6,417.65,34400.0
2013-06-10 12:00:00,417.19,418.08,416.96,417.39,47900.0,417.19,418.08,416.96,417.39,47900.0
2013-06-10 12:30:00,417.97,418.64,417.54,417.85,4900.0,417.97,418.64,417.54,417.85,4900.0
2013-06-10 13:00:00,417.85,418.77,417.85,418.5,5200.0,417.85,418.77,417.85,418.5,5200.0
2013-06-10 13:30:00,418.56,418.56,417.64,418.51,5600.0,418.56,418.56,417.64,418.51,5600.0
2013-06-10 14:00:00,417.83,418.3,416.79,417.5,7900.0,417.83,418.3,416.79,417.5,7900.0
2013-06-10 14:30:00,417.85,418.6,417.49,418.45,6700.0,417.85,418.6,417.49,418.45,6700.0
2013-06-10 15:00:00,418.45,418.58,417.57,418.06,8500.0,418.45,418.58,417.57,418.06,8500.0
2013-06-10 15:30:00,418.21,418.79,417.91,418.76,16400.0,418.21,418.79,417.91,418.76,16400.0
2013-06-11 09:30:00,416.9,417.75,415.18,415.44,9900.0,416.9,417.75,415.18,415.44,9900.0
2013-06-11 10:00:00,415.47,416.83,414.84,416.77,17200.0,415.47,416.83,414.84,416.77,17200.0
2013-06-11 10:30:00,416.77,417.03,415.69,415.99,5300.0,416.77,417.03,415.69,415.99,5300.0
2013-06-11 11:00:00,415.8,416.68,415.5,416.36,8500.0,415.8,416.68,415.5,416.36,8500.0
2013-06-11 11:30:00,416.56,417.08,415.72,416.6,4800.0,416.56,417.08,415.72,416.6,4800.0
2013-06-11 12:00:00,416.49,417.05,415.53,415.9,8900.0,416.49,417.05,415.53,415.9,8900.0
2013-06-11 12:30:00,415.77,416.3,415.5,415.91,10400.0,415.77,416.3,415.5,415.91,10400.0
2013-06-11 13:00:00,416.03,416.34,415.51,415.64,45300.0,416.03,416.34,415.51,415.64,45300.0
2013-06-11 13:30:00,415.63,416.09,415.5,415.63,10700.0,415.63,416.09,415.5,415.63,10700.0
2013-06-11 14:00:00,415.69,416.06,415.51,415.87,13300.0,415.69,416.06,415.51,415.87,13300.0
2013-06-11 14:30:00,415.87,416.18,415.44,415.66,19900.0,415.87,416.18,415.44,415.66,19900.0
2013-06-11 15:00:00,415.74,416.16,415.4,415.75,34400.0,415.74,416.16,415.4,415.75,34400.0
2013-06-11 15:30:00,415.67,415.67,414.19,415.15,27300.0,415.67,415.67,414.19,415.15,27300.0
2013-06-12 09:30:00,416.61,416.67,415.2,415.87,12400.0,416.61,416.67,415.2,415.87,12400.0
2013-06-12 10:00:00,416.0,416.62,415.56,416.47,8600.0,416.0,416.62,415.56,416.47,8600.0
2013-06-12 10:30:00,416.51,417.2,415.95,416.06,4300.0,416.51,417.2,415.95,416.06,4300.0
2013-06-12 11:00:00,415.98,417.01,415.63,416.88,6100.0,415.98,417.01,415.63,416.88,6100.0
2013-06-12 11:30:00,416.44,416.78,415.88,416.0,6200.0,416.44,416.78,415.88,416.0,6200.0
2013-06-12 12:00:00,415.81,416.36,415.5,416.0,11700.0,415.81,416.36,415.5,416.0,11700.0
2013-06-12 12:30:00,415.82,416.4,415.5,416.19,14600.0,415.82,416.4,415.5,416.19,14600.0
2013-06-12 13:00:00,416.49,416.83,416.02,416.22,3100.0,416.49,416.83,416.02,416.22,3100.0
2013-06-12 13:30:00,416.27,416.84,415.91,415.91,19800.0,416.27,416.84,415.91,415.91,19800.0
2013-06-12 14:00:00,416.39,416.57,415.5,416.57,35500.0,416.39,416.57,415.5,416.57,35500.0
2013-06-12 14:30:00,416.59,416.93,415.67,415.98,19200.0,416.59,416.93,415.67,415.98,19200.0
2013-06-12 15:00:00,416.0,416.21,415.5,415.51,19600.0,416.0,416.21,415.5,415.51,19600.0
2013-06-12 15:30:00,415.55,416.04,415.35,416.0,82400.0,415.55,416.04,415.35,416.0,82400.0
2013-06-13 09:30:00,416.87,418.13,415.07,416.2,15900.0,416.87,418.13,415.07,416.2,15900.0
2013-06-13 10:00:00,416.41,417.58,415.7,417.11,9100.0,416.41,417.58,415.7,417.11,9100.0
2013-06-13 10:30:00,416.8,417.5,415.66,416.25,16800.0,416.8,417.5,415.66,416.25,16800.0
2013-06-13 11:00:00,416.43,417.15,416.01,416.35,16000.0,416.43,417.15,416.01,416.35,16000.0
2013-06-13 11:30:00,416.58,416.95,416.26,416.62,14100.0,416.58,416.95,416.26,416.62,14100.0
2013-06-13 12:00:00,416.93,417.47,416.53,416.72,20900.0,416.93,417.47,416.53,416.72,20900.0
2013-06-13 12:30:00,416.72,417.63,416.72,417.34,7100.0,416.72,417.63,416.72,417.34,7100.0
2013-06-13 13:00:00,417.32,417.38,416.5,416.86,10400.0,417.32,417.38,416.5,416.86,10400.0
2013-06-13 13:30:00,417.01,417.23,415.98,416.75,8900.0,417.01,417.23,415.98,416.75,8900.0
2013-06-13 14:00:00,416.72,418.09,416.71,417.77,15700.0,416.72,418.09,416.71,417.77,15700.0
2013-06-13 14:30:00,417.82,418.29,417.72,418.29,6800.0,417.82,418.29,417.72,418.29,6800.0
2013-06-13 15:00:00,418.28,418.33,417.45,417.74,13400.0,418.28,418.33,417.45,417.74,13400.0
2013-06-13 15:30:00,417.72,419.91,417.07,419.6,46500.0,417.72,419.91,417.07,419.6,46500.0
2013-06-14 09:30:00,419.46,423.61,418.72,423.13,8700.0,419.46,423.61,418.72,423.13,8700.0
2013-06-14 10:00:00,423.54,424.4,422.7,423.38,13100.0,423.54,424.4,422.7,423.38,13100.0
2013-06-14 10:30:00,423.39,423.43,421.81,421.81,7900.0,423.39,423.43,421.81,421.81,7900.0
2013-06-14 11:00:00,421.77,422.07,420.85,421.33,9600.0,421.77,422.07,420.85,421.33,9600.0
2013-06-14 11:30:00,421.32,422.56,421.05,422.02,9600.0,421.32,422.56,421.05,422.02,9600.0
2013-06-14 12:00:00,422.32,422.72,421.78,422.18,7200.0,422.32,422.72,421.78,422.18,7200.0
2013-06-14 12:30:00,422.07,422.78,421.88,422.58,6200.0,422.07,422.78,421.88,422.58,6200.0
2013-06-14 13:00:00,422.43,422.43,420.91,420.91,14700.0,422.43,422.43,420.91,420.91,14700.0
2013-06-14 13:30:00,420.97,421.81,420.71,421.2,23800.0,420.97,421.81,420.71,421.2,23800.0
2013-06-14 14:00:00,421.23,423.5,421.04,422.83,11300.0,421.23,423.5,421.04,422.83,11300.0
2013-06-14 14:30:00,422.69,424.11,422.3,423.29,11900.0,422.69,424.11,422.3,423.29,11900.0
2013-06-14 15:00:00,423.06,424.99,423.06,424.49,30400.0,423.06,424.99,423.06,424.49,30400.0
2013-06-14 15:30:00,424.23,424.64,423.34,423.34,41900.0,424.23,424.64,423.34,423.34,41900.0
2013-06-17 09:30:00,429.81,429.81,424.37,425.71,34500.0,429.81,429.81,424.37,425.71,34500.0
2013-06-17 10:00:00,425.69,426.63,424.06,424.97,25600.0,425.69,426.63,424.06,424.97,25600.0
2013-06-17 10:30:00,424.64,425.06,423.51,423.84,25800.0,424.64,425.06,423.51,423.84,25800.0
2013-06-17 11:00:00,423.81,424.3,421.12,421.84,27500.0,423.81,424.3,421.12,421.84,27500.0
2013-06-17 11:30:00,421.58,423.0,420.6,421.33,33200.0,421.58,423.0,420.6,421.33,33200.0
2013-06-17 12:00:00,421.63,421.89,420.48,421.02,25400.0,421.63,421.89,420.48,421.02,25400.0
2013-06-17 12:30:00,420.81,421.52,420.63,421.11,16200.0,420.81,421.52,420.63,421.11,16200.0
2013-06-17 13:00:00,421.32,423.95,421.17,423.67,9800.0,421.32,423.95,421.17,423.67,9800.0
2013-06-17 13:30:00,423.52,424.78,423.35,423.82,10600.0,423.52,424.78,423.35,423.82,10600.0
2013-06-17 14:00:00,423.75,424.31,423.66,423.84,13900.0,423.75,424.31,423.66,423.84,13900.0
2013-06-17 14:30:00,423.99,424.34,422.34,422.34,12600.0,423.99,424.34,422.34,422.34,12600.0
2013-06-17 15:00:00,422.57,424.43,422.46,424.27,16400.0,422.57,424.43,422.46,424.27,16400.0
2013-06-17 15:30:00,424.37,425.94,423.89,424.96,58000.0,424.37,425.94,423.89,424.96,58000.0
2013-06-18 09:30:00,424.93,424.93,421.5,421.58,11800.0,424.93,424.93,421.5,421.58,11800.0
2013-06-18 10:00:00,422.04,422.04,420.78,420.78,10100.0,422.04,422.04,420.78,420.78,10100.0
2013-06-18 10:30:00,420.99,422.12,420.91,422.12,5600.0,420.99,422.12,420.91,422.12,5600.0
2013-06-18 11:00:00,421.81,423.01,421.79,423.01,3200.0,421.81,423.01,421.79,423.01,3200.0
2013-06-18 11:30:00,422.89,423.78,422.87,423.03,7800.0,422.89,423.78,422.87,423.03,7800.0
2013-06-18 12:00:00,423.29,423.74,422.76,423.22,8700.0,423.29,423.74,422.76,423.22,8700.0
2013-06-18 12:30:00,423.28,423.62,422.99,423.62,7000.0,423.28,423.62,422.99,423.62,7000.0
2013-06-18 13:00:00,423.52,423.77,423.16,423.51,8000.0,423.52,423.77,423.16,423.51,8000.0
2013-06-18 13:30:00,423.58,424.09,423.58,424.0,4800.0,423.58,424.09,423.58,424.0,4800.0
2013-06-18 14:00:00,423.7,424.14,423.18,424.03,8900.0,423.7,424.14,423.18,424.03,8900.0
2013-06-18 14:30:00,424.0,424.35,423.29,423.98,7600.0,424.0,424.35,423.29,423.98,7600.0
2013-06-18 15:00:00,423.9,424.93,423.53,424.93,11600.0,423.9,424.93,423.53,424.93,11600.0
2013-06-18 15:30:00,424.99,425.33,423.87,425.33,36200.0,424.99,425.33,423.87,425.33,36200.0
2013-06-19 09:30:00,424.88,426.64,424.55,425.59,5500.0,424.88,426.64,424.55,425.59,5500.0
2013-06-19 10:00:00,425.29,425.88,424.61,424.72,12000.0,425.29,425.88,424.61,424.72,12000.0
2013-06-19 10:30:00,424.84,425.16,424.64,425.11,14900.0,424.84,425.16,424.64,425.11,14900.0
2013-06-19 11:00:00,425.11,425.12,424.49,424.94,11700.0,425.11,425.12,424.49,424.94,11700.0
2013-06-19 11:30:00,425.02,425.02,424.33,424.51,12300.0,425.02,425.02,424.33,424.51,12300.0
2013-06-19 12:00:00,425.02,425.02,423.96,424.32,7600.0,425.02,425.02,423.96,424.32,7600.0
2013-06-19 12:30:00,424.22,425.07,424.22,424.56,4100.0,424.22,425.07,424.22,424.56,4100.0
2013-06-19 13:00:00,424.83,425.35,424.4,424.55,10000.0,424.83,425.35,424.4,424.55,10000.0
2013-06-19 13:30:00,424.26,424.67,424.0,424.2,3000.0,424.26,424.67,424.0,424.2,3000.0
2013-06-19 14:00:00,424.23,425.15,423.12,423.72,8800.0,424.23,425.15,423.12,423.72,8800.0
2013-06-19 14:30:00,423.37,424.33,421.89,421.89,6900.0,423.37,424.33,421.89,421.89,6900.0
2013-06-19 15:00:00,421.65,423.05,421.47,423.05,9600.0,421.65,423.05,421.47,423.05,9600.0
2013-06-19 15:30:00,422.91,423.69,420.34,420.55,24900.0,422.91,423.69,420.34,420.55,24900.0
2013-06-20 09:30:00,417.63,421.16,415.55,416.58,14800.0,417.63,421.16,415.55,416.58,14800.0
2013-06-20 10:00:00,417.9,418.34,415.84,416.23,27600.0,417.9,418.34,415.84,416.23,27600.0
2013-06-20 10:30:00,415.78,417.45,414.69,417.17,19800.0,415.78,417.45,414.69,417.17,19800.0
2013-06-20 11:00:00,417.44,418.06,416.5,418.02,12300.0,417.44,418.06,416.5,418.02,12300.0
2013-06-20 11:30:00,417.71,418.9,417.45,418.78,9500.0,417.71,418.9,417.45,418.78,9500.0
2013-06-20 12:00:00,418.75,418.86,417.59,418.59,5000.0,418.75,418.86,417.59,418.59,5000.0
2013-06-20 12:30:00,418.69,418.83,417.63,417.7,9900.0,418.69,418.83,417.63,417.7,9900.0
2013-06-20 13:00:00,417.7,418.24,417.07,417.9,32000.0,417.7,418.24,417.07,417.9,32000.0
2013-06-20 13:30:00,418.02,418.31,417.32,418.18,32200.0,418.02,418.31,417.32,418.18,32200.0
2013-06-20 14:00:00,418.08,418.08,416.38,416.95,17800.0,418.08,418.08,416.38,416.95,17800.0
2013-06-20 14:30:00,416.9,417.31,416.32,417.0,13200.0,416.9,417.31,416.32,417.0,13200.0
2013-06-20 15:00:00,416.91,417.73,415.68,415.76,11700.0,416.91,417.73,415.68,415.76,11700.0
2013-06-20 15:30:00,415.77,415.98,412.29,412.65,78600.0,415.77,415.98,412.29,412.65,78600.0
2013-06-21 09:30:00,415.28,415.28,412.56,413.48,56500.0,415.28,415.28,412.56,413.48,56500.0
2013-06-21 10:00:00,413.43,413.91,411.34,411.45,21500.0,413.43,413.91,411.34,411.45,21500.0
2013-06-21 10:30:00,411.38,411.75,409.3,410.63,27600.0,411.38,411.75,409.3,410.63,27600.0
2013-06-21 11:00:00,410.74,411.18,409.47,409.47,19300.0,410.74,411.18,409.47,409.47,19300.0
2013-06-21 11:30:00,409.26,409.77,408.64,408.99,35900.0,409.26,409.77,408.64,408.99,35900.0
2013-06-21 12:00:00,409.0,409.42,408.61,409.13,23500.0,409.0,409.42,408.61,409.13,23500.0
2013-06-21 12:30:00,409.01,410.85,408.6,410.69,21000.0,409.01,410.85,408.6,410.69,21000.0
2013-06-21 13:00:00,410.85,411.79,410.01,410.5,9200.0,410.85,411.79,410.01,410.5,9200.0
2013-06-21 13:30:00,410.54,411.88,410.08,410.32,9400.0,410.54,411.88,410.08,410.32,9400.0
2013-06-21 14:00:00,410.43,410.75,409.79,410.69,9800.0,410.43,410.75,409.79,410.69,9800.0
2013-06-21 14:30:00,410.39,411.15,409.96,411.15,13800.0,410.39,411.15,409.96,411.15,13800.0
2013-06-21 15:00:00,411.24,412.08,410.7,411.32,25800.0,411.24,412.08,410.7,411.32,25800.0
2013-06-21 15:30:00,411.23,412.07,410.2,411.98,54800.0,411.23,412.07,410.2,411.98,54800.0
2013-06-24 09:30:00,408.18,408.97,405.71,408.0,21700.0,408.18,408.97,405.71,408.0,21700.0
2013-06-24 10:00:00,407.91,410.35,406.81,410.19,17500.0,407.91,410.35,406.81,410.19,17500.0
2013-06-24 10:30:00,409.91,411.17,408.87,410.64,12300.0,409.91,411.17,408.87,410.64,12300.0
2013-06-24 11:00:00,410.33,410.63,409.5,410.31,11000.0,410.33,410.63,409.5,410.31,11000.0
2013-06-24 11:30:00,410.42,411.19,410.42,410.68,10300.0,410.42,411.19,410.42,410.68,10300.0
2013-06-24 12:00:00,411.03,411.44,410.1,411.26,9300.0,411.03,411.44,410.1,411.26,9300.0
2013-06-24 12:30:00,411.63,412.64,411.12,412.53,11900.0,411.63,412.64,411.12,412.53,11900.0
2013-06-24 13:00:00,412.45,414.11,411.8,413.76,10600.0,412.45,414.11,411.8,413.76,10600.0
2013-06-24 13:30:00,414.17,414.75,413.4,414.41,12000.0,414.17,414.75,413.4,414.41,12000.0
2013-06-24 14:00:00,414.27,417.46,414.27,417.31,16800.0,414.27,417.46,414.27,417.31,16800.0
2013-06-24 14:30:00,417.3,419.0,416.89,418.66,26900.0,417.3,419.0,416.89,418.66,26900.0
2013-06-24 15:00:00,418.49,419.28,417.15,417.88,23900.0,418.49,419.28,417.15,417.88,23900.0
2013-06-24 15:30:00,417.53,417.65,414.89,415.0,47300.0,417.53,417.65,414.89,415.0,47300.0
2013-06-25 09:30:00,417.56,419.7,417.17,418.41,25300.0,417.56,419.7,417.17,418.41,25300.0
2013-06-25 10:00:00,418.53,420.22,417.24,420.22,23400.0,418.53,420.22,417.24,420.22,23400.0
2013-06-25 10:30:00,420.07,420.38,418.04,418.31,15800.0,420.07,420.38,418.04,418.31,15800.0
2013-06-25 11:00:00,418.32,419.44,417.99,418.46,14100.0,418.32,419.44,417.99,418.46,14100.0
2013-06-25 11:30:00,418.45,420.87,418.37,420.57,14200.0,418.45,420.87,418.37,420.57,14200.0
2013-06-25 12:00:00,420.62,420.67,419.85,420.0,8500.0,420.62,420.67,419.85,420.0,8500.0
2013-06-25 12:30:00,420.38,421.27,420.02,420.97,4100.0,420.38,421.27,420.02,420.97,4100.0
2013-06-25 13:00:00,420.64,421.36,420.11,421.02,8700.0,420.64,421.36,420.11,421.02,8700.0
2013-06-25 13:30:00,420.98,421.94,419.96,420.3,17700.0,420.98,421.94,419.96,420.3,17700.0
2013-06-25 14:00:00,420.06,422.14,419.93,421.87,13600.0,420.06,422.14,419.93,421.87,13600.0
2013-06-25 14:30:00,422.06,422.43,421.42,421.77,12600.0,422.06,422.43,421.42,421.77,12600.0
2013-06-25 15:00:00,421.79,422.93,421.74,422.68,16600.0,421.79,422.93,421.74,422.68,16600.0
2013-06-25 15:30:00,422.51,422.68,420.61,421.89,36300.0,422.51,422.68,420.61,421.89,36300.0
2013-06-26 09:30:00,420.75,421.29,418.2,420.06,30400.0,420.75,421.29,418.2,420.06,30400.0
2013-06-26 10:00:00,420.3,420.3,418.74,419.0,34400.0,420.3,420.3,418.74,419.0,34400.0
2013-06-26 10:30:00,419.0,419.09,416.48,416.67,30000.0,419.0,419.09,416.48,416.67,30000.0
2013-06-26 11:00:00,416.5,416.82,414.01,414.02,40300.0,416.5,416.82,414.01,414.02,40300.0
2013-06-26 11:30:00,414.3,415.04,413.46,413.71,30100.0,414.3,415.04,413.46,413.71,30100.0
2013-06-26 12:00:00,413.65,414.49,413.12,414.17,13600.0,413.65,414.49,413.12,414.17,13600.0
2013-06-26 12:30:00,414.16,414.47,413.62,413.92,16900.0,414.16,414.47,413.62,413.92,16900.0
2013-06-26 13:00:00,413.92,414.2,412.84,413.73,18300.0,413.92,414.2,412.84,413.73,18300.0
2013-06-26 13:30:00,413.96,414.88,413.86,414.85,24500.0,413.96,414.88,413.86,414.85,24500.0
2013-06-26 14:00:00,415.0,415.26,414.3,414.95,21800.0,415.0,415.26,414.3,414.95,21800.0
2013-06-26 14:30:00,414.95,415.31,414.76,414.9,20000.0,414.95,415.31,414.76,414.9,20000.0
2013-06-26 15:00:00,414.99,415.43,414.69,415.41,36100.0,414.99,415.43,414.69,415.41,36100.0
2013-06-26 15:30:00,415.34,416.03,413.36,414.04,113400.0,415.34,416.03,413.36,414.04,113400.0
2013-06-27 09:30:00,415.65,419.81,415.65,419.47,13200.0,415.65,419.81,415.65,419.47,13200.0
2013-06-27 10:00:00,419.77,421.73,419.33,421.28,22000.0,419.77,421.73,419.33,421.28,22000.0
2013-06-27 10:30:00,421.62,423.0,420.68,421.16,10900.0,421.62,423.0,420.68,421.16,10900.0
2013-06-27 11:00:00,421.15,421.49,417.35,419.25,21600.0,421.15,421.49,417.35,419.25,21600.0
2013-06-27 11:30:00,419.25,420.66,419.09,419.87,8400.0,419.25,420.66,419.09,419.87,8400.0
2013-06-27 12:00:00,419.69,420.0,419.08,419.44,6100.0,419.69,420.0,419.08,419.44,6100.0
2013-06-27 12:30:00,419.74,421.13,419.74,420.48,8800.0,419.74,421.13,419.74,420.48,8800.0
2013-06-27 13:00:00,420.62,422.03,420.62,421.93,15600.0,420.62,422.03,420.62,421.93,15600.0
2013-06-27 13:30:00,421.93,424.41,421.93,423.61,34200.0,421.93,424.41,421.93,423.61,34200.0
2013-06-27 14:00:00,423.22,423.22,421.48,422.93,8500.0,423.22,423.22,421.48,422.93,8500.0
2013-06-27 14:30:00,422.99,423.84,422.37,423.31,12300.0,422.99,423.84,422.37,423.31,12300.0
2013-06-27 15:00:00,423.17,423.17,422.2,422.92,5800.0,423.17,423.17,422.2,422.92,5800.0
2013-06-27 15:30:00,423.09,423.25,422.19,422.78,29100.0,423.09,423.25,422.19,422.78,29100.0
2013-06-28 09:30:00,423.54,423.54,418.37,419.4,15000.0,423.54,423.54,418.37,419.4,15000.0
2013-06-28 10:00:00,419.11,421.52,418.55,420.23,12300.0,419.11,421.52,418.55,420.23,12300.0
2013-06-28 10:30:00,420.84,423.89,420.84,423.65,9700.0,420.84,423.89,420.84,423.65,9700.0
2013-06-28 11:00:00,423.3,424.41,422.76,424.32,8600.0,423.3,424.41,422.76,424.32,8600.0
2013-06-28 11:30:00,424.29,424.47,423.88,424.25,8600.0,424.29,424.47,423.88,424.25,8600.0
2013-06-28 12:00:00,424.5,424.6,424.0,424.27,7300.0,424.5,424.6,424.0,424.27,7300.0
2013-06-28 12:30:00,424.58,425.75,424.54,425.51,8400.0,424.58,425.75,424.54,425.51,8400.0
2013-06-28 13:00:00,425.47,426.3,425.07,426.3,30200.0,425.47,426.3,425.07,426.3,30200.0
2013-06-28 13:30:00,426.39,426.61,425.51,426.0,20200.0,426.39,426.61,425.51,426.0,20200.0
2013-06-28 14:00:00,426.21,427.48,426.21,427.48,12700.0,426.21,427.48,426.21,427.48,12700.0
2013-06-28 14:30:00,427.26,427.67,426.22,426.24,18000.0,427.26,427.67,426.22,426.24,18000.0
2013-06-28 15:00:00,426.23,426.34,424.0,424.92,33200.0,426.23,426.34,424.0,424.92,33200.0
2013-06-28 15:30:00,424.94,425.92,423.28,423.68,70900.0,424.94,425.92,423.28,423.68,70900.0
2013-07-01 09:30:00,424.44,428.11,423.32,426.89,9500.0,424.44,428.11,423.32,426.89,9500.0
2013-07-01 10:00:00,427.15,428.84,426.11,427.05,6300.0,427.15,428.84,426.11,427.05,6300.0
2013-07-01 10:30:00,428.26,428.26,427.02,427.08,5400.0,428.26,428.26,427.02,427.08,5400.0
2013-07-01 11:00:00,427.59,428.57,426.97,426.97,4900.0,427.59,428.57,426.97,426.97,4900.0
2013-07-01 11:30:00,427.27,428.22,427.24,427.57,6100.0,427.27,428.22,427.24,427.57,6100.0
2013-07-01 12:00:00,428.13,428.14,426.9,427.14,8500.0,428.13,428.14,426.9,427.14,8500.0
2013-07-01 12:30:00,427.11,427.87,426.89,427.54,8300.0,427.11,427.87,426.89,427.54,8300.0
2013-07-01 13:00:00,427.32,427.45,425.53,426.36,10400.0,427.32,427.45,425.53,426.36,10400.0
2013-07-01 13:30:00,426.36,426.57,425.36,425.36,4900.0,426.36,426.57,425.36,425.36,4900.0
2013-07-01 14:00:00,425.1,425.83,423.47,424.61,8800.0,425.1,425.83,423.47,424.61,8800.0
2013-07-01 14:30:00,425.18,425.89,424.87,425.71,7300.0,425.18,425.89,424.87,425.71,7300.0
2013-07-01 15:00:00,425.75,426.61,425.48,425.48,10300.0,425.75,426.61,425.48,425.48,10300.0
2013-07-01 15:30:00,425.7,425.76,424.75,425.18,19700.0,425.7,425.76,424.75,425.18,19700.0
2013-07-02 09:30:00,424.45,427.44,424.25,425.35,6800.0,424.45,427.44,424.25,425.35,6800.0
2013-07-02 10:00:00,425.57,425.57,423.31,424.38,8800.0,425.57,425.57,423.31,424.38,8800.0
2013-07-02 10:30:00,423.92,425.19,423.45,424.21,4900.0,423.92,425.19,423.45,424.21,4900.0
2013-07-02 11:00:00,424.65,425.4,423.62,425.17,7200.0,424.65,425.4,423.62,425.17,7200.0
2013-07-02 11:30:00,425.09,426.86,424.66,425.87,7800.0,425.09,426.86,424.66,425.87,7800.0
2013-07-02 12:00:00,425.87,426.24,425.09,425.46,14400.0,425.87,426.24,425.09,425.46,14400.0
2013-07-02 12:30:00,425.61,427.59,425.24,427.16,14300.0,425.61,427.59,425.24,427.16,14300.0
2013-07-02 13:00:00,427.29,427.58,425.83,425.83,9200.0,427.29,427.58,425.83,425.83,9200.0
2013-07-02 13:30:00,426.0,426.36,425.16,425.91,12100.0,426.0,426.36,425.16,425.91,12100.0
2013-07-02 14:00:00,425.8,426.0,422.08,422.76,64700.0,425.8,426.0,422.08,422.76,64700.0
2013-07-02 14:30:00,422.24,423.83,422.24,423.01,6800.0,422.24,423.83,422.24,423.01,6800.0
2013-07-02 15:00:00,423.28,424.13,422.92,423.86,12400.0,423.28,424.13,422.92,423.86,12400.0
2013-07-02 15:30:00,424.0,424.67,423.64,423.92,17400.0,424.0,424.67,423.64,423.92,17400.0
2013-07-03 09:30:00,421.75,426.01,421.48,424.57,13400.0,421.75,426.01,421.48,424.57,13400.0
2013-07-03 10:00:00,423.89,425.46,423.69,425.17,11500.0,423.89,425.46,423.69,425.17,11500.0
2013-07-03 10:30:00,425.47,426.03,424.55,425.0,10200.0,425.47,426.03,424.55,425.0,10200.0
2013-07-03 11:00:00,425.0,426.32,424.45,425.48,7700.0,425.0,426.32,424.45,425.48,7700.0
2013-07-03 11:30:00,425.54,425.55,423.77,425.51,7300.0,425.54,425.55,423.77,425.51,7300.0
2013-07-03 12:00:00,425.59,426.96,425.0,425.0,23600.0,425.59,426.96,425.0,425.0,23600.0
2013-07-03 12:30:00,424.81,424.81,423.09,423.38,16700.0,424.81,424.81,423.09,423.38,16700.0
2013-07-05 09:30:00,427.15,427.15,423.55,425.16,10700.0,427.15,427.15,423.55,425.16,10700.0
2013-07-05 10:00:00,425.2,425.2,422.71,422.71,12300.0,425.2,425.2,422.71,422.71,12300.0
2013-07-05 10:30:00,423.44,423.64,423.04,423.5,1500.0,423.44,423.64,423.04,423.5,1500.0
2013-07-05 11:00:00,423.09,425.0,423.09,424.43,13900.0,423.09,425.0,423.09,424.43,13900.0
2013-07-05 11:30:00,424.31,424.89,422.79,424.85,4100.0,424.31,424.89,422.79,424.85,4100.0
2013-07-05 12:00:00,425.14,427.16,425.14,426.7,13700.0,425.14,427.16,425.14,426.7,13700.0
2013-07-05 12:30:00,426.49,427.36,426.09,427.08,3000.0,426.49,427.36,426.09,427.08,3000.0
2013-07-05 13:00:00,428.06,428.26,427.67,428.02,1300.0,428.06,428.26,427.67,428.02,1300.0
2013-07-05 13:30:00,428.27,428.91,427.73,427.73,5800.0,428.27,428.91,427.73,427.73,5800.0
2013-07-05 14:00:00,428.69,430.0,428.03,430.0,3200.0,428.69,430.0,428.03,430.0,3200.0
2013-07-05 14:30:00,429.63,430.15,429.32,429.4,15900.0,429.63,430.15,429.32,429.4,15900.0
2013-07-05 15:00:00,429.65,430.0,428.06,428.06,4100.0,429.65,430.0,428.06,428.06,4100.0
2013-07-05 15:30:00,428.86,429.08,427.69,428.69,21600.0,428.86,429.08,427.69,428.69,21600.0
2013-07-08 09:30:00,429.09,433.85,429.09,433.55,33800.0,429.09,433.85,429.09,433.55,33800.0
2013-07-08 10:00:00,433.48,434.25,432.0,432.91,26400.0,433.48,434.25,432.0,432.91,26400.0
2013-07-08 10:30:00,433.09,433.5,430.3,430.66,28200.0,433.09,433.5,430.3,430.66,28200.0
2013-07-08 11:00:00,431.06,432.85,430.72,432.43,33700.0,431.06,432.85,430.72,432.43,33700.0
2013-07-08 11:30:00,432.03,432.8,431.47,431.88,28300.0,432.03,432.8,431.47,431.88,28300.0
2013-07-08 12:00:00,432.13,432.61,430.83,431.69,10700.0,432.13,432.61,430.83,431.69,10700.0
2013-07-08 12:30:00,432.23,433.46,432.23,433.27,8100.0,432.23,433.46,432.23,433.27,8100.0
2013-07-08 13:00:00,433.32,434.98,433.26,434.75,10400.0,433.32,434.98,433.26,434.75,10400.0
2013-07-08 13:30:00,434.66,437.19,434.66,437.0,22300.0,434.66,437.19,434.66,437.0,22300.0
2013-07-08 14:00:00,437.0,437.0,435.99,436.94,12900.0,437.0,437.0,435.99,436.94,12900.0
2013-07-08 14:30:00,436.99,437.23,436.09,436.96,8800.0,436.99,437.23,436.09,436.96,8800.0
2013-07-08 15:00:00,436.59,436.83,434.84,435.73,16800.0,436.59,436.83,434.84,435.73,16800.0
2013-07-08 15:30:00,435.53,436.04,434.52,434.98,22300.0,435.53,436.04,434.52,434.98,22300.0
2013-07-09 09:30:00,436.52,437.21,432.02,432.02,9700.0,436.52,437.21,432.02,432.02,9700.0
2013-07-09 10:00:00,432.35,435.0,432.09,433.42,10200.0,432.35,435.0,432.09,433.42,10200.0
2013-07-09 10:30:00,432.93,434.96,432.89,434.96,9200.0,432.93,434.96,432.89,434.96,9200.0
2013-07-09 11:00:00,434.88,435.81,433.0,433.06,29900.0,434.88,435.81,433.0,433.06,29900.0
2013-07-09 11:30:00,433.42,433.72,432.0,432.28,7900.0,433.42,433.72,432.0,432.28,7900.0
2013-07-09 12:00:00,432.06,433.47,432.01,433.4,9000.0,432.06,433.47,432.01,433.4,9000.0
2013-07-09 12:30:00,433.35,433.67,432.01,433.33,18000.0,433.35,433.67,432.01,433.33,18000.0
2013-07-09 13:00:00,433.33,433.77,432.38,432.43,20900.0,433.33,433.77,432.38,432.43,20900.0
2013-07-09 13:30:00,432.31,433.26,431.43,432.62,7900.0,432.31,433.26,431.43,432.62,7900.0
2013-07-09 14:00:00,433.08,434.19,432.57,433.18,17100.0,433.08,434.19,432.57,433.18,17100.0
2013-07-09 14:30:00,433.2,433.67,432.37,432.4,10100.0,433.2,433.67,432.37,432.4,10100.0
2013-07-09 15:00:00,432.68,434.38,432.68,434.35,15800.0,432.68,434.38,432.68,434.35,15800.0
2013-07-09 15:30:00,434.39,435.2,434.0,434.54,34200.0,434.39,435.2,434.0,434.54,34200.0
2013-07-10 09:30:00,433.83,433.83,432.05,433.79,4100.0,433.83,433.83,432.05,433.79,4100.0
2013-07-10 10:00:00,433.19,433.8,430.78,430.78,5500.0,433.19,433.8,430.78,430.78,5500.0
2013-07-10 10:30:00,430.58,431.41,429.72,429.76,4700.0,430.58,431.41,429.72,429.76,4700.0
2013-07-10 11:00:00,430.05,430.62,429.63,429.65,6900.0,430.05,430.62,429.63,429.65,6900.0
2013-07-10 11:30:00,429.65,430.69,429.25,430.12,23200.0,429.65,430.69,429.25,430.12,23200.0
2013-07-10 12:00:00,429.91,429.92,428.88,429.5,5500.0,429.91,429.92,428.88,429.5,5500.0
2013-07-10 12:30:00,429.52,429.65,428.88,429.27,4600.0,429.52,429.65,428.88,429.27,4600.0
2013-07-10 13:00:00,429.29,430.7,429.22,430.6,7600.0,429.29,430.7,429.22,430.6,7600.0
2013-07-10 13:30:00,430.72,431.9,430.72,431.7,8800.0,430.72,431.9,430.72,431.7,8800.0
2013-07-10 14:00:00,431.6,433.31,431.6,432.49,7600.0,431.6,433.31,431.6,432.49,7600.0
2013-07-10 14:30:00,432.19,432.19,431.48,432.15,6400.0,432.19,432.19,431.48,432.15,6400.0
2013-07-10 15:00:00,432.09,432.5,431.18,431.63,9400.0,432.09,432.5,431.18,431.63,9400.0
2013-07-10 15:30:00,431.82,433.98,431.82,433.48,25600.0,431.82,433.98,431.82,433.48,25600.0
2013-07-11 09:30:00,436.84,439.12,435.95,437.59,14000.0,436.84,439.12,435.95,437.59,14000.0
2013-07-11 10:00:00,437.46,437.56,436.38,436.86,10000.0,437.46,437.56,436.38,436.86,10000.0
2013-07-11 10:30:00,436.8,438.43,436.14,438.1,37600.0,436.8,438.43,436.14,438.1,37600.0
2013-07-11 11:00:00,438.09,439.44,437.87,439.44,8800.0,438.09,439.44,437.87,439.44,8800.0
2013-07-11 11:30:00,439.44,439.44,438.24,438.54,13600.0,439.44,439.44,438.24,438.54,13600.0
2013-07-11 12:00:00,438.43,438.43,437.64,437.98,6500.0,438.43,438.43,437.64,437.98,6500.0
2013-07-11 12:30:00,437.88,439.35,437.88,439.32,8700.0,437.88,439.35,437.88,439.32,8700.0
2013-07-11 13:00:00,439.15,439.49,439.04,439.32,5900.0,439.15,439.49,439.04,439.32,5900.0
2013-07-11 13:30:00,438.91,438.91,437.9,437.97,13500.0,438.91,438.91,437.9,437.97,13500.0
2013-07-11 14:00:00,437.99,439.77,437.78,439.72,13500.0,437.99,439.77,437.78,439.72,13500.0
2013-07-11 14:30:00,439.69,440.48,439.64,440.05,14300.0,439.69,440.48,439.64,440.05,14300.0
2013-07-11 15:00:00,439.96,441.01,439.75,440.63,11400.0,439.96,441.01,439.75,440.63,11400.0
2013-07-11 15:30:00,440.62,441.18,439.7,440.99,87800.0,440.62,441.18,439.7,440.99,87800.0
2013-07-12 09:30:00,441.5,441.5,438.52,439.35,5200.0,441.5,441.5,438.52,439.35,5200.0
2013-07-12 10:00:00,439.28,439.28,436.46,436.57,10800.0,439.28,439.28,436.46,436.57,10800.0
2013-07-12 10:30:00,436.8,438.98,436.42,438.53,8900.0,436.8,438.98,436.42,438.53,8900.0
2013-07-12 11:00:00,438.2,438.69,437.59,438.23,7200.0,438.2,438.69,437.59,438.23,7200.0
2013-07-12 11:30:00,437.89,439.03,437.89,439.03,4500.0,437.89,439.03,437.89,439.03,4500.0
2013-07-12 12:00:00,438.17,439.15,438.17,438.72,2000.0,438.17,439.15,438.17,438.72,2000.0
2013-07-12 12:30:00,438.9,439.18,438.68,438.91,2300.0,438.9,439.18,438.68,438.91,2300.0
2013-07-12 13:00:00,439.81,440.32,439.04,439.04,3100.0,439.81,440.32,439.04,439.04,3100.0
2013-07-12 13:30:00,439.12,439.32,438.74,438.74,1800.0,439.12,439.32,438.74,438.74,1800.0
2013-07-12 14:00:00,439.19,439.48,438.96,439.23,2600.0,439.19,439.48,438.96,439.23,2600.0
2013-07-12 14:30:00,439.25,439.91,438.77,439.26,6400.0,439.25,439.91,438.77,439.26,6400.0
2013-07-12 15:00:00,439.13,439.38,438.52,438.92,19000.0,439.13,439.38,438.52,438.92,19000.0
2013-07-12 15:30:00,438.73,439.88,438.72,439.01,15200.0,438.73,439.88,438.72,439.01,15200.0
2013-07-15 09:30:00,438.68,439.32,434.4,437.14,22200.0,438.68,439.32,434.4,437.14,22200.0
2013-07-15 10:00:00,437.16,437.69,436.55,437.63,4800.0,437.16,437.69,436.55,437.63,4800.0
2013-07-15 10:30:00,437.61,438.08,436.91,438.0,3900.0,437.61,438.08,436.91,438.0,3900.0
2013-07-15 11:00:00,438.38,438.75,438.01,438.2,6900.0,438.38,438.75,438.01,438.2,6900.0
2013-07-15 11:30:00,438.23,438.72,437.99,438.42,6000.0,438.23,438.72,437.99,438.42,6000.0
2013-07-15 12:00:00,438.6,439.92,438.02,438.24,12700.0,438.6,439.92,438.02,438.24,12700.0
2013-07-15 12:30:00,438.04,438.31,437.68,438.31,7300.0,438.04,438.31,437.68,438.31,7300.0
2013-07-15 13:00:00,438.3,438.3,437.87,438.23,3500.0,438.3,438.3,437.87,438.23,3500.0
2013-07-15 13:30:00,438.19,438.43,437.76,438.4,7500.0,438.19,438.43,437.76,438.4,7500.0
2013-07-15 14:00:00,438.35,438.65,437.52,437.62,21900.0,438.35,438.65,437.52,437.62,21900.0
2013-07-15 14:30:00,437.61,438.59,437.47,437.87,7100.0,437.61,438.59,437.47,437.87,7100.0
2013-07-15 15:00:00,437.81,438.56,437.72,438.34,9200.0,437.81,438.56,437.72,438.34,9200.0
2013-07-15 15:30:00,438.33,438.35,437.5,437.98,17200.0,438.33,438.35,437.5,437.98,17200.0
2013-07-16 09:30:00,437.53,440.02,436.88,437.43,2700.0,437.53,440.02,436.88,437.43,2700.0
2013-07-16 10:00:00,437.73,437.73,436.97,437.14,1700.0,437.73,437.73,436.97,437.14,1700.0
2013-07-16 10:30:00,436.87,437.55,436.21,436.4,7700.0,436.87,437.55,436.21,436.4,7700.0
2013-07-16 11:00:00,436.4,436.69,435.33,435.8,10800.0,436.4,436.69,435.33,435.8,10800.0
2013-07-16 11:30:00,435.8,435.81,435.38,435.39,8200.0,435.8,435.81,435.38,435.39,8200.0
2013-07-16 12:00:00,434.86,435.44,434.7,434.91,23900.0,434.86,435.44,434.7,434.91,23900.0
2013-07-16 12:30:00,435.0,435.21,433.63,434.07,10400.0,435.0,435.21,433.63,434.07,10400.0
2013-07-16 13:00:00,434.87,435.19,434.41,434.78,4600.0,434.87,435.19,434.41,434.78,4600.0
2013-07-16 13:30:00,435.21,435.6,434.18,435.6,8000.0,435.21,435.6,434.18,435.6,8000.0
2013-07-16 14:00:00,435.6,435.66,433.78,434.05,20000.0,435.6,435.66,433.78,434.05,20000.0
2013-07-16 14:30:00,434.67,435.3,434.35,434.41,8900.0,434.67,435.3,434.35,434.41,8900.0
2013-07-16 15:00:00,434.49,434.7,430.91,434.11,36500.0,434.49,434.7,430.91,434.11,36500.0
2013-07-16 15:30:00,434.36,435.31,433.68,433.82,27600.0,434.36,435.31,433.68,433.82,27600.0
2013-07-17 09:30:00,435.49,437.56,435.22,435.77,60700.0,435.49,437.56,435.22,435.77,60700.0
2013-07-17 10:00:00,435.77,436.29,434.13,434.45,5800.0,435.77,436.29,434.13,434.45,5800.0
2013-07-17 10:30:00,434.4,435.45,433.54,433.86,16300.0,434.4,435.45,433.54,433.86,16300.0
2013-07-17 11:00:00,434.21,434.49,432.67,433.16,4900.0,434.21,434.49,432.67,433.16,4900.0
2013-07-17 11:30:00,433.09,433.4,432.83,433.01,4000.0,433.09,433.4,432.83,433.01,4000.0
2013-07-17 12:00:00,433.32,434.27,433.06,433.85,5500.0,433.32,434.27,433.06,433.85,5500.0
2013-07-17 12:30:00,434.44,434.54,433.28,433.46,6700.0,434.44,434.54,433.28,433.46,6700.0
2013-07-17 13:00:00,433.41,433.79,432.91,433.01,7400.0,433.41,433.79,432.91,433.01,7400.0
2013-07-17 13:30:00,433.25,433.28,432.31,432.48,8800.0,433.25,433.28,432.31,432.48,8800.0
2013-07-17 14:00:00,432.48,432.69,431.56,431.7,9000.0,432.48,432.69,431.56,431.7,9000.0
2013-07-17 14:30:00,431.56,431.73,429.64,430.33,14300.0,431.56,431.73,429.64,430.33,14300.0
2013-07-17 15:00:00,429.93,430.46,429.85,429.94,18200.0,429.93,430.46,429.85,429.94,18200.0
2013-07-17 15:30:00,430.0,430.36,429.26,429.62,43900.0,430.0,430.36,429.26,429.62,43900.0
2013-07-18 09:30:00,431.61,434.14,431.61,434.11,32500.0,431.61,434.14,431.61,434.11,32500.0
2013-07-18 10:00:00,434.53,436.43,434.16,435.33,25100.0,434.53,436.43,434.16,435.33,25100.0
2013-07-18 10:30:00,435.29,435.39,434.25,435.04,12600.0,435.29,435.39,434.25,435.04,12600.0
2013-07-18 11:00:00,435.01,435.81,433.0,433.29,8200.0,435.01,435.81,433.0,433.29,8200.0
2013-07-18 11:30:00,433.3,433.54,431.4,431.4,9200.0,433.3,433.54,431.4,431.4,9200.0
2013-07-18 12:00:00,431.39,431.49,430.36,430.68,7100.0,431.39,431.49,430.36,430.68,7100.0
2013-07-18 12:30:00,431.04,431.45,430.03,430.75,2700.0,431.04,431.45,430.03,430.75,2700.0
2013-07-18 13:00:00,430.59,431.18,429.58,429.58,5800.0,430.59,431.18,429.58,429.58,5800.0
2013-07-18 13:30:00,429.83,433.35,429.67,433.13,38800.0,429.83,433.35,429.67,433.13,38800.0
2013-07-18 14:00:00,433.34,435.28,433.1,435.0,26300.0,433.34,435.28,433.1,435.0,26300.0
2013-07-18 14:30:00,435.0,435.71,434.13,435.05,18000.0,435.0,435.71,434.13,435.05,18000.0
2013-07-18 15:00:00,435.5,436.69,435.18,436.48,24300.0,435.5,436.69,435.18,436.48,24300.0
2013-07-18 15:30:00,436.49,436.49,434.93,435.28,34400.0,436.49,436.49,434.93,435.28,34400.0
2013-07-19 09:30:00,436.83,441.2,434.98,436.4,36900.0,436.83,441.2,434.98,436.4,36900.0
2013-07-19 10:00:00,436.49,436.49,435.15,436.27,4200.0,436.49,436.49,435.15,436.27,4200.0
2013-07-19 10:30:00,436.31,436.31,434.67,435.47,7100.0,436.31,436.31,434.67,435.47,7100.0
2013-07-19 11:00:00,435.09,436.55,435.09,436.55,5700.0,435.09,436.55,435.09,436.55,5700.0
2013-07-19 11:30:00,436.49,436.49,434.11,434.44,8600.0,436.49,436.49,434.11,434.44,8600.0
2013-07-19 12:00:00,434.51,436.88,434.38,436.84,6700.0,434.51,436.88,434.38,436.84,6700.0
2013-07-19 12:30:00,436.88,437.12,435.74,436.07,9600.0,436.88,437.12,435.74,436.07,9600.0
2013-07-19 13:00:00,435.9,436.54,435.35,436.24,11300.0,435.9,436.54,435.35,436.24,11300.0
2013-07-19 13:30:00,436.28,436.49,436.05,436.33,6700.0,436.28,436.49,436.05,436.33,6700.0
2013-07-19 14:00:00,435.84,436.33,435.18,435.52,9800.0,435.84,436.33,435.18,435.52,9800.0
2013-07-19 14:30:00,435.61,436.25,435.56,435.95,5900.0,435.61,436.25,435.56,435.95,5900.0
2013-07-19 15:00:00,435.95,436.56,435.65,435.65,21300.0,435.95,436.56,435.65,435.65,21300.0
2013-07-19 15:30:00,435.89,436.37,435.28,435.52,19600.0,435.89,436.37,435.28,435.52,19600.0
2013-07-22 09:30:00,435.6,437.92,432.01,436.36,6100.0,435.6,437.92,432.01,436.36,6100.0
2013-07-22 10:00:00,435.78,436.88,434.68,435.11,5500.0,435.78,436.88,434.68,435.11,5500.0
2013-07-22 10:30:00,435.4,435.96,434.44,435.52,5200.0,435.4,435.96,434.44,435.52,5200.0
2013-07-22 11:00:00,435.5,436.11,434.93,435.97,9500.0,435.5,436.11,434.93,435.97,9500.0
2013-07-22 11:30:00,435.86,437.11,435.72,436.08,3200.0,435.86,437.11,435.72,436.08,3200.0
2013-07-22 12:00:00,436.08,437.96,436.07,437.95,6300.0,436.08,437.96,436.07,437.95,6300.0
2013-07-22 12:30:00,437.8,438.64,437.33,437.77,4100.0,437.8,438.64,437.33,437.77,4100.0
2013-07-22 13:00:00,438.18,438.52,437.15,437.33,5800.0,438.18,438.52,437.15,437.33,5800.0
2013-07-22 13:30:00,437.42,438.58,437.12,437.67,5400.0,437.42,438.58,437.12,437.67,5400.0
2013-07-22 14:00:00,438.09,439.53,438.06,439.33,9400.0,438.09,439.53,438.06,439.33,9400.0
2013-07-22 14:30:00,439.05,439.54,438.06,439.21,10200.0,439.05,439.54,438.06,439.21,10200.0
2013-07-22 15:00:00,439.4,439.4,438.14,438.47,6400.0,439.4,439.4,438.14,438.47,6400.0
2013-07-22 15:30:00,438.68,438.77,436.77,437.66,25900.0,438.68,438.77,436.77,437.66,25900.0
2013-07-23 09:30:00,438.27,439.65,435.71,438.35,5400.0,438.27,439.65,435.71,438.35,5400.0
2013-07-23 10:00:00,439.69,439.87,436.84,437.5,10400.0,439.69,439.87,436.84,437.5,10400.0
2013-07-23 10:30:00,435.78,437.95,435.78,437.71,3400.0,435.78,437.95,435.78,437.71,3400.0
2013-07-23 11:00:00,437.93,438.39,436.75,437.62,6000.0,437.93,438.39,436.75,437.62,6000.0
2013-07-23 11:30:00,437.07,437.7,436.33,437.15,6400.0,437.07,437.7,436.33,437.15,6400.0
2013-07-23 12:00:00,437.15,437.73,436.49,436.57,8800.0,437.15,437.73,436.49,436.57,8800.0
2013-07-23 12:30:00,436.67,437.92,436.65,437.72,6200.0,436.67,437.92,436.65,437.72,6200.0
2013-07-23 13:00:00,437.6,437.92,437.38,437.66,3700.0,437.6,437.92,437.38,437.66,3700.0
2013-07-23 13:30:00,437.6,438.42,437.58,438.02,7300.0,437.6,438.42,437.58,438.02,7300.0
2013-07-23 14:00:00,438.3,439.0,438.29,438.85,11500.0,438.3,439.0,438.29,438.85,11500.0
2013-07-23 14:30:00,438.86,439.99,438.85,439.74,10700.0,438.86,439.99,438.85,439.74,10700.0
2013-07-23 15:00:00,439.73,439.91,439.0,439.56,10800.0,439.73,439.91,439.0,439.56,10800.0
2013-07-23 15:30:00,439.54,439.54,438.07,438.09,26700.0,439.54,439.54,438.07,438.09,26700.0
2013-07-24 09:30:00,438.42,440.0,438.06,438.59,7600.0,438.42,440.0,438.06,438.59,7600.0
2013-07-24 10:00:00,438.72,438.91,434.95,434.95,7100.0,438.72,438.91,434.95,434.95,7100.0
2013-07-24 10:30:00,435.14,437.99,435.14,436.83,11400.0,435.14,437.99,435.14,436.83,11400.0
2013-07-24 11:00:00,436.27,437.08,435.5,435.76,9500.0,436.27,437.08,435.5,435.76,9500.0
2013-07-24 11:30:00,436.0,436.44,435.5,436.04,9200.0,436.0,436.44,435.5,436.04,9200.0
2013-07-24 12:00:00,436.35,436.82,435.43,435.5,7500.0,436.35,436.82,435.43,435.5,7500.0
2013-07-24 12:30:00,435.84,436.51,434.66,435.45,9300.0,435.84,436.51,434.66,435.45,9300.0
2013-07-24 13:00:00,435.45,435.97,434.81,435.2,11700.0,435.45,435.97,434.81,435.2,11700.0
2013-07-24 13:30:00,435.15,436.25,434.29,435.81,13300.0,435.15,436.25,434.29,435.81,13300.0
2013-07-24 14:00:00,435.31,436.52,435.26,436.45,34400.0,435.31,436.52,435.26,436.45,34400.0
2013-07-24 14:30:00,436.45,436.61,435.73,436.12,14000.0,436.45,436.61,435.73,436.12,14000.0
2013-07-24 15:00:00,436.19,436.36,435.58,435.63,7200.0,436.19,436.36,435.58,435.63,7200.0
2013-07-24 15:30:00,435.5,436.83,435.17,436.31,20200.0,435.5,436.83,435.17,436.31,20200.0
2013-07-25 09:30:00,439.1,440.5,438.0,438.17,24900.0,439.1,440.5,438.0,438.17,24900.0
2013-07-25 10:00:00,438.34,438.82,434.87,434.87,34100.0,438.34,438.82,434.87,434.87,34100.0
2013-07-25 10:30:00,434.89,436.89,434.68,436.58,21800.0,434.89,436.89,434.68,436.58,21800.0
2013-07-25 11:00:00,436.54,436.54,435.37,435.58,30200.0,436.54,436.54,435.37,435.58,30200.0
2013-07-25 11:30:00,435.7,435.92,434.27,434.83,9700.0,435.7,435.92,434.27,434.83,9700.0
2013-07-25 12:00:00,434.51,436.24,434.34,435.92,17000.0,434.51,436.24,434.34,435.92,17000.0
2013-07-25 12:30:00,435.93,436.87,435.18,436.11,10600.0,435.93,436.87,435.18,436.11,10600.0
2013-07-25 13:00:00,436.11,436.6,434.59,434.59,48100.0,436.11,436.6,434.59,434.59,48100.0
2013-07-25 13:30:00,434.9,436.05,434.72,435.59,11800.0,434.9,436.05,434.72,435.59,11800.0
2013-07-25 14:00:00,435.55,436.08,434.96,435.85,11700.0,435.55,436.08,434.96,435.85,11700.0
2013-07-25 14:30:00,435.88,436.57,435.31,435.92,19100.0,435.88,436.57,435.31,435.92,19100.0
2013-07-25 15:00:00,435.87,436.74,435.69,436.28,15000.0,435.87,436.74,435.69,436.28,15000.0
2013-07-25 15:30:00,436.48,438.14,436.02,438.14,45200.0,436.48,438.14,436.02,438.14,45200.0
2013-07-26 09:30:00,437.11,440.49,435.05,439.9,42100.0,437.11,440.49,435.05,439.9,42100.0
2013-07-26 10:00:00,440.12,440.75,439.77,439.77,14600.0,440.12,440.75,439.77,439.77,14600.0
2013-07-26 10:30:00,439.77,440.02,438.17,438.36,6800.0,439.77,440.02,438.17,438.36,6800.0
2013-07-26 11:00:00,438.34,438.87,437.29,437.97,3800.0,438.34,438.87,437.29,437.97,3800.0
2013-07-26 11:30:00,438.27,439.24,437.41,437.91,17900.0,438.27,439.24,437.41,437.91,17900.0
2013-07-26 12:00:00,437.75,439.31,437.37,438.69,10000.0,437.75,439.31,437.37,438.69,10000.0
2013-07-26 12:30:00,438.68,438.9,437.92,438.52,9800.0,438.68,438.9,437.92,438.52,9800.0
2013-07-26 13:00:00,438.42,439.12,437.9,438.2,7000.0,438.42,439.12,437.9,438.2,7000.0
2013-07-26 13:30:00,438.2,439.49,437.67,438.01,7900.0,438.2,439.49,437.67,438.01,7900.0
2013-07-26 14:00:00,438.01,439.17,437.61,438.11,11100.0,438.01,439.17,437.61,438.11,11100.0
2013-07-26 14:30:00,438.1,438.76,437.67,438.74,9300.0,438.1,438.76,437.67,438.74,9300.0
2013-07-26 15:00:00,438.41,438.99,437.89,438.0,12000.0,438.41,438.99,437.89,438.0,12000.0
2013-07-26 15:30:00,438.0,440.28,438.0,439.49,29000.0,438.0,440.28,438.0,439.49,29000.0
2013-07-29 09:30:00,437.59,439.25,435.28,438.78,10200.0,437.59,439.25,435.28,438.78,10200.0
2013-07-29 10:00:00,438.82,439.25,437.71,438.53,13000.0,438.82,439.25,437.71,438.53,13000.0
2013-07-29 10:30:00,438.3,439.58,437.81,439.58,8500.0,438.3,439.58,437.81,439.58,8500.0
2013-07-29 11:00:00,439.58,440.19,438.46,439.3,11500.0,439.58,440.19,438.46,439.3,11500.0
2013-07-29 11:30:00,438.68,439.77,438.25,438.25,9300.0,438.68,439.77,438.25,438.25,9300.0
2013-07-29 12:00:00,438.9,440.38,438.6,439.89,5700.0,438.9,440.38,438.6,439.89,5700.0
2013-07-29 12:30:00,439.89,440.88,439.83,440.35,1700.0,439.89,440.88,439.83,440.35,1700.0
2013-07-29 13:00:00,440.22,440.86,440.03,440.26,3400.0,440.22,440.86,440.03,440.26,3400.0
2013-07-29 13:30:00,440.32,440.69,440.05,440.43,4300.0,440.32,440.69,440.05,440.43,4300.0
2013-07-29 14:00:00,440.22,440.85,440.16,440.64,8800.0,440.22,440.85,440.16,440.64,8800.0
2013-07-29 14:30:00,440.83,441.48,440.63,441.27,4500.0,440.83,441.48,440.63,441.27,4500.0
2013-07-29 15:00:00,441.38,441.4,440.41,440.47,5200.0,441.38,441.4,440.41,440.47,5200.0
2013-07-29 15:30:00,440.65,441.13,440.01,441.05,23800.0,440.65,441.13,440.01,441.05,23800.0
2013-07-30 09:30:00,441.5,443.11,438.88,442.59,14700.0,441.5,443.11,438.88,442.59,14700.0
2013-07-30 10:00:00,442.59,444.0,442.05,443.63,10000.0,442.59,444.0,442.05,443.63,10000.0
2013-07-30 10:30:00,443.62,445.39,443.54,444.73,13800.0,443.62,445.39,443.54,444.73,13800.0
2013-07-30 11:00:00,444.94,445.93,444.13,445.92,10600.0,444.94,445.93,444.13,445.92,10600.0
2013-07-30 11:30:00,445.94,446.34,445.73,445.73,5100.0,445.94,446.34,445.73,445.73,5100.0
2013-07-30 12:00:00,445.6,445.6,444.09,444.75,8700.0,445.6,445.6,444.09,444.75,8700.0
2013-07-30 12:30:00,444.69,445.59,444.31,444.67,7200.0,444.69,445.59,444.31,444.67,7200.0
2013-07-30 13:00:00,444.77,445.36,444.31,444.59,8400.0,444.77,445.36,444.31,444.59,8400.0
2013-07-30 13:30:00,444.93,445.33,443.68,444.77,18300.0,444.93,445.33,443.68,444.77,18300.0
2013-07-30 14:00:00,444.75,445.22,444.34,444.95,7800.0,444.75,445.22,444.34,444.95,7800.0
2013-07-30 14:30:00,444.6,445.58,444.51,444.51,7200.0,444.6,445.58,444.51,444.51,7200.0
2013-07-30 15:00:00,444.86,446.43,444.86,445.69,11700.0,444.86,446.43,444.86,445.69,11700.0
2013-07-30 15:30:00,445.8,446.35,444.69,444.7,63500.0,445.8,446.35,444.69,444.7,63500.0
2013-07-31 09:30:00,444.04,447.49,443.25,446.79,10400.0,444.04,447.49,443.25,446.79,10400.0
2013-07-31 10:00:00,446.88,448.87,446.54,448.87,14800.0,446.88,448.87,446.54,448.87,14800.0
2013-07-31 10:30:00,448.56,449.48,447.97,449.41,13400.0,448.56,449.48,447.97,449.41,13400.0
2013-07-31 11:00:00,449.47,450.77,449.18,450.65,32800.0,449.47,450.77,449.18,450.65,32800.0
2013-07-31 11:30:00,450.18,450.99,449.24,449.39,16100.0,450.18,450.99,449.24,449.39,16100.0
2013-07-31 12:00:00,449.29,449.7,448.57,448.57,9400.0,449.29,449.7,448.57,448.57,9400.0
2013-07-31 12:30:00,448.58,448.98,448.02,448.68,6500.0,448.58,448.98,448.02,448.68,6500.0
2013-07-31 13:00:00,448.67,450.31,448.45,450.07,11100.0,448.67,450.31,448.45,450.07,11100.0
2013-07-31 13:30:00,450.19,450.82,449.38,449.85,34400.0,450.19,450.82,449.38,449.85,34400.0
2013-07-31 14:00:00,449.89,451.0,449.33,451.0,21200.0,449.89,451.0,449.33,451.0,21200.0
2013-07-31 14:30:00,451.0,451.96,450.47,451.96,20200.0,451.0,451.96,450.47,451.96,20200.0
2013-07-31 15:00:00,451.96,452.19,449.96,450.59,27800.0,451.96,452.19,449.96,450.59,27800.0
2013-07-31 15:30:00,450.62,450.78,447.59,447.76,66700.0,450.62,450.78,447.59,447.76,66700.0
2013-08-01 09:30:00,447.58,452.15,447.58,450.32,17500.0,447.58,452.15,447.58,450.32,17500.0
2013-08-01 10:00:00,449.63,450.91,449.63,450.65,6700.0,449.63,450.91,449.63,450.65,6700.0
2013-08-01 10:30:00,450.75,450.77,449.21,449.34,9700.0,450.75,450.77,449.21,449.34,9700.0
2013-08-01 11:00:00,449.48,450.52,447.69,447.69,38200.0,449.48,450.52,447.69,447.69,38200.0
2013-08-01 11:30:00,447.9,448.19,445.95,447.37,17000.0,447.9,448.19,445.95,447.37,17000.0
2013-08-01 12:00:00,447.31,447.37,446.68,446.9,10200.0,447.31,447.37,446.68,446.9,10200.0
2013-08-01 12:30:00,446.73,448.25,446.67,448.08,16400.0,446.73,448.25,446.67,448.08,16400.0
2013-08-01 13:00:00,448.23,448.57,447.76,447.76,9600.0,448.23,448.57,447.76,447.76,9600.0
2013-08-01 13:30:00,448.04,448.06,447.31,447.63,25400.0,448.04,448.06,447.31,447.63,25400.0
2013-08-01 14:00:00,447.64,448.17,447.2,448.07,32800.0,447.64,448.17,447.2,448.07,32800.0
2013-08-01 14:30:00,448.07,448.16,447.5,447.86,10400.0,448.07,448.16,447.5,447.86,10400.0
2013-08-01 15:00:00,447.78,448.06,447.1,447.63,28400.0,447.78,448.06,447.1,447.63,28400.0
2013-08-01 15:30:00,447.7,448.08,446.91,447.94,41300.0,447.7,448.08,446.91,447.94,41300.0
2013-08-02 09:30:00,447.8,449.64,446.01,447.27,5700.0,447.8,449.64,446.01,447.27,5700.0
2013-08-02 10:00:00,447.23,448.28,446.68,447.09,10100.0,447.23,448.28,446.68,447.09,10100.0
2013-08-02 10:30:00,447.02,448.03,446.76,447.53,84100.0,447.02,448.03,446.76,447.53,84100.0
2013-08-02 11:00:00,447.1,447.34,446.56,446.88,9000.0,447.1,447.34,446.56,446.88,9000.0
2013-08-02 11:30:00,447.0,447.21,446.58,446.98,24500.0,447.0,447.21,446.58,446.98,24500.0
2013-08-02 12:00:00,446.92,447.73,446.84,447.2,11600.0,446.92,447.73,446.84,447.2,11600.0
2013-08-02 12:30:00,446.98,447.57,446.92,447.23,16900.0,446.98,447.57,446.92,447.23,16900.0
2013-08-02 13:00:00,447.06,447.74,446.95,447.74,11100.0,447.06,447.74,446.95,447.74,11100.0
2013-08-02 13:30:00,447.62,447.81,446.46,447.37,28700.0,447.62,447.81,446.46,447.37,28700.0
2013-08-02 14:00:00,447.49,449.55,447.49,449.46,7400.0,447.49,449.55,447.49,449.46,7400.0
2013-08-02 14:30:00,449.32,450.03,446.3,447.44,32600.0,449.32,450.03,446.3,447.44,32600.0
2013-08-02 15:00:00,447.53,448.3,447.36,448.22,12000.0,447.53,448.3,447.36,448.22,12000.0
2013-08-02 15:30:00,448.22,449.07,447.39,448.11,20100.0,448.22,449.07,447.39,448.11,20100.0
2013-08-05 09:30:00,446.99,448.74,446.01,446.85,16900.0,446.99,448.74,446.01,446.85,16900.0
2013-08-05 10:00:00,447.64,448.16,446.5,446.81,11300.0,447.64,448.16,446.5,446.81,11300.0
2013-08-05 10:30:00,447.21,447.95,446.88,447.29,13800.0,447.21,447.95,446.88,447.29,13800.0
2013-08-05 11:00:00,447.83,447.91,446.69,447.52,16400.0,447.83,447.91,446.69,447.52,16400.0
2013-08-05 11:30:00,447.49,448.36,447.04,448.36,16100.0,447.49,448.36,447.04,448.36,16100.0
2013-08-05 12:00:00,448.53,448.68,447.54,448.13,11800.0,448.53,448.68,447.54,448.13,11800.0
2013-08-05 12:30:00,448.26,448.47,447.58,447.6,6900.0,448.26,448.47,447.58,447.6,6900.0
2013-08-05 13:00:00,448.04,448.05,446.85,447.31,10000.0,448.04,448.05,446.85,447.31,10000.0
2013-08-05 13:30:00,447.67,448.06,447.57,447.89,16900.0,447.67,448.06,447.57,447.89,16900.0
2013-08-05 14:00:00,448.09,449.24,447.82,449.07,10800.0,448.09,449.24,447.82,449.07,10800.0
2013-08-05 14:30:00,449.16,449.29,448.32,448.51,7400.0,449.16,449.29,448.32,448.51,7400.0
2013-08-05 15:00:00,448.58,448.67,447.77,448.43,12300.0,448.58,448.67,447.77,448.43,12300.0
2013-08-05 15:30:00,448.47,448.8,447.51,448.19,20400.0,448.47,448.8,447.51,448.19,20400.0
2013-08-06 09:30:00,447.15,449.22,446.28,446.31,8200.0,447.15,449.22,446.28,446.31,8200.0
2013-08-06 10:00:00,446.72,446.72,444.01,445.5,9000.0,446.72,446.72,444.01,445.5,9000.0
2013-08-06 10:30:00,445.15,445.15,442.88,443.1,9400.0,445.15,445.15,442.88,443.1,9400.0
2013-08-06 11:00:00,443.23,443.59,442.03,442.52,6700.0,443.23,443.59,442.03,442.52,6700.0
2013-08-06 11:30:00,442.6,442.81,441.8,441.8,20600.0,442.6,442.81,441.8,441.8,20600.0
2013-08-06 12:00:00,441.96,442.12,439.61,439.65,23500.0,441.96,442.12,439.61,439.65,23500.0
2013-08-06 12:30:00,439.94,442.75,439.87,441.87,18100.0,439.94,442.75,439.87,441.87,18100.0
2013-08-06 13:00:00,441.75,441.75,440.07,440.3,45200.0,441.75,441.75,440.07,440.3,45200.0
2013-08-06 13:30:00,440.46,441.83,439.34,441.75,50300.0,440.46,441.83,439.34,441.75,50300.0
2013-08-06 14:00:00,441.83,444.0,441.83,443.21,12700.0,441.83,444.0,441.83,443.21,12700.0
2013-08-06 14:30:00,443.5,444.47,443.32,444.34,8200.0,443.5,444.47,443.32,444.34,8200.0
2013-08-06 15:00:00,444.32,444.42,443.63,444.41,19900.0,444.32,444.42,443.63,444.41,19900.0
2013-08-06 15:30:00,444.42,445.22,444.16,444.92,20300.0,444.42,445.22,444.16,444.92,20300.0
2013-08-07 09:30:00,435.18,437.82,432.08,435.11,72100.0,435.18,437.82,432.08,435.11,72100.0
2013-08-07 10:00:00,435.02,436.62,434.2,436.3,25200.0,435.02,436.62,434.2,436.3,25200.0
2013-08-07 10:30:00,436.06,436.74,434.53,436.68,23900.0,436.06,436.74,434.53,436.68,23900.0
2013-08-07 11:00:00,436.69,437.83,436.46,436.66,27100.0,436.69,437.83,436.46,436.66,27100.0
2013-08-07 11:30:00,436.43,436.74,435.48,436.25,18200.0,436.43,436.74,435.48,436.25,18200.0
2013-08-07 12:00:00,436.24,437.08,436.13,436.74,10800.0,436.24,437.08,436.13,436.74,10800.0
2013-08-07 12:30:00,436.62,437.15,436.45,436.56,6300.0,436.62,437.15,436.45,436.56,6300.0
2013-08-07 13:00:00,436.44,437.14,436.22,436.32,11300.0,436.44,437.14,436.22,436.32,11300.0
2013-08-07 13:30:00,436.43,436.87,436.05,436.86,10400.0,436.43,436.87,436.05,436.86,10400.0
2013-08-07 14:00:00,436.93,436.93,436.05,436.5,11300.0,436.93,436.93,436.05,436.5,11300.0
2013-08-07 14:30:00,436.09,436.7,435.72,436.01,16200.0,436.09,436.7,435.72,436.01,16200.0
2013-08-07 15:00:00,436.02,436.69,435.12,436.08,29600.0,436.02,436.69,435.12,436.08,29600.0
2013-08-07 15:30:00,435.9,436.15,434.85,435.04,47800.0,435.9,436.15,434.85,435.04,47800.0
2013-08-08 09:30:00,436.23,437.11,428.5,429.59,44500.0,436.23,437.11,428.5,429.59,44500.0
2013-08-08 10:00:00,429.59,430.54,426.17,426.17,34700.0,429.59,430.54,426.17,426.17,34700.0
2013-08-08 10:30:00,426.37,427.03,424.43,425.69,38300.0,426.37,427.03,424.43,425.69,38300.0
2013-08-08 11:00:00,425.6,426.8,425.1,426.59,23800.0,425.6,426.8,425.1,426.59,23800.0
2013-08-08 11:30:00,426.59,426.86,425.95,426.86,21100.0,426.59,426.86,425.95,426.86,21100.0
2013-08-08 12:00:00,426.6,429.09,426.11,428.7,22000.0,426.6,429.09,426.11,428.7,22000.0
2013-08-08 12:30:00,428.7,429.83,428.58,429.49,16200.0,428.7,429.83,428.58,429.49,16200.0
2013-08-08 13:00:00,429.48,431.35,428.97,430.27,23000.0,429.48,431.35,428.97,430.27,23000.0
2013-08-08 13:30:00,430.23,430.8,429.7,430.16,31200.0,430.23,430.8,429.7,430.16,31200.0
2013-08-08 14:00:00,430.05,431.01,429.74,430.14,25400.0,430.05,431.01,429.74,430.14,25400.0
2013-08-08 14:30:00,430.5,431.06,430.02,430.76,20500.0,430.5,431.06,430.02,430.76,20500.0
2013-08-08 15:00:00,430.76,430.85,430.17,430.23,29600.0,430.76,430.85,430.17,430.23,29600.0
2013-08-08 15:30:00,430.38,430.43,428.52,428.89,58600.0,430.38,430.43,428.52,428.89,58600.0
2013-08-09 09:30:00,428.94,432.04,424.77,430.64,25100.0,428.94,432.04,424.77,430.64,25100.0
2013-08-09 10:00:00,430.53,430.88,428.36,429.44,16000.0,430.53,430.88,428.36,429.44,16000.0
2013-08-09 10:30:00,429.03,430.37,428.73,429.67,11300.0,429.03,430.37,428.73,429.67,11300.0
2013-08-09 11:00:00,429.7,430.05,428.31,428.6,14200.0,429.7,430.05,428.31,428.6,14200.0
2013-08-09 11:30:00,428.67,430.36,428.44,429.83,18800.0,428.67,430.36,428.44,429.83,18800.0
2013-08-09 12:00:00,429.83,431.31,429.25,431.06,11600.0,429.83,431.31,429.25,431.06,11600.0
2013-08-09 12:30:00,431.12,431.36,430.82,431.03,8300.0,431.12,431.36,430.82,431.03,8300.0
2013-08-09 13:00:00,430.84,431.55,430.43,431.37,8300.0,430.84,431.55,430.43,431.37,8300.0
2013-08-09 13:30:00,431.37,431.63,430.72,431.21,7300.0,431.37,431.63,430.72,431.21,7300.0
2013-08-09 14:00:00,431.19,431.39,430.08,430.32,21300.0,431.19,431.39,430.08,430.32,21300.0
2013-08-09 14:30:00,430.32,430.58,429.51,429.67,19100.0,430.32,430.58,429.51,429.67,19100.0
2013-08-09 15:00:00,429.65,431.04,428.99,429.88,28400.0,429.65,431.04,428.99,429.88,28400.0
2013-08-09 15:30:00,429.92,430.43,428.98,429.01,30700.0,429.92,430.43,428.98,429.01,30700.0
2013-08-12 09:30:00,428.22,429.48,425.42,429.48,16900.0,428.22,429.48,425.42,429.48,16900.0
2013-08-12 10:00:00,428.64,429.87,427.62,428.17,24200.0,428.64,429.87,427.62,428.17,24200.0
2013-08-12 10:30:00,428.47,428.79,426.75,428.16,21500.0,428.47,428.79,426.75,428.16,21500.0
2013-08-12 11:00:00,428.18,428.48,427.48,428.04,24200.0,428.18,428.48,427.48,428.04,24200.0
2013-08-12 11:30:00,427.54,428.11,426.44,427.05,14600.0,427.54,428.11,426.44,427.05,14600.0
2013-08-12 12:00:00,427.0,427.19,425.09,425.57,16300.0,427.0,427.19,425.09,425.57,16300.0
2013-08-12 12:30:00,425.55,426.84,424.78,426.5,19600.0,425.55,426.84,424.78,426.5,19600.0
2013-08-12 13:00:00,426.78,426.96,425.81,426.36,16300.0,426.78,426.96,425.81,426.36,16300.0
2013-08-12 13:30:00,426.51,426.51,424.88,425.02,16600.0,426.51,426.51,424.88,425.02,16600.0
2013-08-12 14:00:00,425.0,425.53,424.58,425.04,19000.0,425.0,425.53,424.58,425.04,19000.0
2013-08-12 14:30:00,425.04,426.16,424.45,426.05,26100.0,425.04,426.16,424.45,426.05,26100.0
2013-08-12 15:00:00,426.15,426.56,425.14,425.75,25700.0,426.15,426.56,425.14,425.75,25700.0
2013-08-12 15:30:00,425.84,426.23,425.16,425.45,51400.0,425.84,426.23,425.16,425.45,51400.0
2013-08-13 09:30:00,426.41,430.67,425.4,430.67,17900.0,426.41,430.67,425.4,430.67,17900.0
2013-08-13 10:00:00,430.21,430.81,428.44,430.76,18400.0,430.21,430.81,428.44,430.76,18400.0
2013-08-13 10:30:00,430.52,433.62,429.89,431.77,24300.0,430.52,433.62,429.89,431.77,24300.0
2013-08-13 11:00:00,431.55,433.05,431.0,431.0,23800.0,431.55,433.05,431.0,431.0,23800.0
2013-08-13 11:30:00,431.31,432.35,430.76,431.19,18300.0,431.31,432.35,430.76,431.19,18300.0
2013-08-13 12:00:00,431.04,433.16,431.0,432.57,28100.0,431.04,433.16,431.0,432.57,28100.0
2013-08-13 12:30:00,432.7,433.74,432.7,433.24,20200.0,432.7,433.74,432.7,433.24,20200.0
2013-08-13 13:00:00,433.18,434.47,432.76,434.06,17000.0,433.18,434.47,432.76,434.06,17000.0
2013-08-13 13:30:00,434.26,434.91,433.75,434.91,14300.0,434.26,434.91,433.75,434.91,14300.0
2013-08-13 14:00:00,434.68,435.77,434.41,435.22,15700.0,434.68,435.77,434.41,435.22,15700.0
2013-08-13 14:30:00,435.42,435.95,434.98,435.68,19000.0,435.42,435.95,434.98,435.68,19000.0
2013-08-13 15:00:00,435.68,436.0,435.52,435.67,15100.0,435.68,436.0,435.52,435.67,15100.0
2013-08-13 15:30:00,435.64,435.64,433.56,433.64,50300.0,435.64,435.64,433.56,433.64,50300.0
2013-08-14 09:30:00,432.23,436.31,432.23,432.9,15300.0,432.23,436.31,432.23,432.9,15300.0
2013-08-14 10:00:00,432.91,434.09,431.57,431.57,16500.0,432.91,434.09,431.57,431.57,16500.0
2013-08-14 10:30:00,431.57,431.79,430.67,431.73,22700.0,431.57,431.79,430.67,431.73,22700.0
2013-08-14 11:00:00,431.71,431.71,430.83,431.22,20900.0,431.71,431.71,430.83,431.22,20900.0
2013-08-14 11:30:00,431.31,431.8,430.99,431.0,15700.0,431.31,431.8,430.99,431.0,15700.0
2013-08-14 12:00:00,431.11,431.49,430.24,431.38,17600.0,431.11,431.49,430.24,431.38,17600.0
2013-08-14 12:30:00,431.1,431.36,430.2,430.92,15000.0,431.1,431.36,430.2,430.92,15000.0
2013-08-14 13:00:00,430.55,431.4,430.33,430.74,14200.0,430.55,431.4,430.33,430.74,14200.0
2013-08-14 13:30:00,430.84,431.25,430.04,430.4,15100.0,430.84,431.25,430.04,430.4,15100.0
2013-08-14 14:00:00,430.44,430.87,430.15,430.27,15800.0,430.44,430.87,430.15,430.27,15800.0
2013-08-14 14:30:00,430.41,430.88,429.95,430.34,15900.0,430.41,430.88,429.95,430.34,15900.0
2013-08-14 15:00:00,430.33,430.33,429.51,429.57,19300.0,430.33,430.33,429.51,429.57,19300.0
2013-08-14 15:30:00,429.51,429.79,428.05,428.29,33500.0,429.51,429.79,428.05,428.29,33500.0
2013-08-15 09:30:00,427.01,427.99,423.28,424.49,8900.0,427.01,427.99,423.28,424.49,8900.0
2013-08-15 10:00:00,424.61,424.96,423.0,424.37,16100.0,424.61,424.96,423.0,424.37,16100.0
2013-08-15 10:30:00,424.3,424.78,423.04,423.64,12500.0,424.3,424.78,423.04,423.64,12500.0
2013-08-15 11:00:00,423.75,424.17,422.57,423.01,8900.0,423.75,424.17,422.57,423.01,8900.0
2013-08-15 11:30:00,422.69,423.34,422.51,422.51,5900.0,422.69,423.34,422.51,422.51,5900.0
2013-08-15 12:00:00,422.93,423.12,421.95,422.68,15000.0,422.93,423.12,421.95,422.68,15000.0
2013-08-15 12:30:00,422.84,423.38,422.12,422.3,7800.0,422.84,423.38,422.12,422.3,7800.0
2013-08-15 13:00:00,422.33,422.33,420.69,420.7,9300.0,422.33,422.33,420.69,420.7,9300.0
2013-08-15 13:30:00,420.78,421.18,419.81,420.35,11700.0,420.78,421.18,419.81,420.35,11700.0
2013-08-15 14:00:00,420.39,420.64,419.3,420.48,15000.0,420.39,420.64,419.3,420.48,15000.0
2013-08-15 14:30:00,420.66,421.02,419.3,420.67,21400.0,420.66,421.02,419.3,420.67,21400.0
2013-08-15 15:00:00,420.65,420.8,419.65,420.4,27400.0,420.65,420.8,419.65,420.4,27400.0
2013-08-15 15:30:00,420.62,420.83,419.66,419.84,31400.0,420.62,420.83,419.66,419.84,31400.0
2013-08-16 09:30:00,420.0,421.82,417.18,421.22,36500.0,420.0,421.82,417.18,421.22,36500.0
2013-08-16 10:00:00,420.5,421.75,419.29,420.2,26100.0,420.5,421.75,419.29,420.2,26100.0
2013-08-16 10:30:00,420.02,421.06,418.42,418.74,26600.0,420.02,421.06,418.42,418.74,26600.0
2013-08-16 11:00:00,419.35,419.52,418.55,418.55,20800.0,419.35,419.52,418.55,418.55,20800.0
2013-08-16 11:30:00,419.28,420.22,418.58,419.92,11900.0,419.28,420.22,418.58,419.92,11900.0
2013-08-16 12:00:00,419.98,421.23,419.98,420.61,11800.0,419.98,421.23,419.98,420.61,11800.0
2013-08-16 12:30:00,420.72,420.78,420.14,420.51,7300.0,420.72,420.78,420.14,420.51,7300.0
2013-08-16 13:00:00,420.25,420.43,419.2,419.98,7800.0,420.25,420.43,419.2,419.98,7800.0
2013-08-16 13:30:00,420.16,420.46,419.5,420.13,14000.0,420.16,420.46,419.5,420.13,14000.0
2013-08-16 14:00:00,420.14,420.62,419.46,420.37,16000.0,420.14,420.62,419.46,420.37,16000.0
2013-08-16 14:30:00,420.37,420.37,419.46,420.1,19900.0,420.37,420.37,419.46,420.1,19900.0
2013-08-16 15:00:00,420.21,420.53,419.64,419.91,17400.0,420.21,420.53,419.64,419.91,17400.0
2013-08-16 15:30:00,420.18,420.24,416.27,416.52,67700.0,420.18,420.24,416.27,416.52,67700.0
2013-08-19 09:30:00,417.22,420.4,415.53,420.4,23000.0,417.22,420.4,415.53,420.4,23000.0
2013-08-19 10:00:00,420.4,422.81,420.04,422.39,23100.0,420.4,422.81,420.04,422.39,23100.0
2013-08-19 10:30:00,422.4,424.75,421.93,423.3,18800.0,422.4,424.75,421.93,423.3,18800.0
2013-08-19 11:00:00,423.3,423.88,422.93,423.42,13800.0,423.3,423.88,422.93,423.42,13800.0
2013-08-19 11:30:00,423.36,423.87,421.08,422.12,28500.0,423.36,423.87,421.08,422.12,28500.0
2013-08-19 12:00:00,422.35,423.58,421.64,423.43,14900.0,422.35,423.58,421.64,423.43,14900.0
2013-08-19 12:30:00,423.23,423.61,422.51,423.26,12300.0,423.23,423.61,422.51,423.26,12300.0
2013-08-19 13:00:00,423.26,423.42,422.0,422.49,15000.0,423.26,423.42,422.0,422.49,15000.0
2013-08-19 13:30:00,422.49,422.89,422.23,422.41,8100.0,422.49,422.89,422.23,422.41,8100.0
2013-08-19 14:00:00,422.55,423.26,422.39,422.73,10100.0,422.55,423.26,422.39,422.73,10100.0
2013-08-19 14:30:00,422.74,422.87,422.15,422.69,10200.0,422.74,422.87,422.15,422.69,10200.0
2013-08-19 15:00:00,422.69,422.88,422.09,422.14,10600.0,422.69,422.88,422.09,422.14,10600.0
2013-08-19 15:30:00,422.13,422.13,420.4,420.55,37400.0,422.13,422.13,420.4,420.55,37400.0
2013-08-20 09:30:00,420.76,425.26,419.59,424.1,11700.0,420.76,425.26,419.59,424.1,11700.0
2013-08-20 10:00:00,424.7,425.03,421.96,423.89,16000.0,424.7,425.03,421.96,423.89,16000.0
2013-08-20 10:30:00,423.61,425.62,422.85,425.62,10700.0,423.61,425.62,422.85,425.62,10700.0
2013-08-20 11:00:00,425.62,425.96,424.84,425.13,12300.0,425.62,425.96,424.84,425.13,12300.0
2013-08-20 11:30:00,425.2,425.98,425.13,425.55,12800.0,425.2,425.98,425.13,425.55,12800.0
2013-08-20 12:00:00,425.63,425.69,424.62,424.62,8900.0,425.63,425.69,424.62,424.62,8900.0
2013-08-20 12:30:00,424.93,425.74,424.36,425.55,3700.0,424.93,425.74,424.36,425.55,3700.0
2013-08-20 13:00:00,425.55,425.81,424.67,425.16,7500.0,425.55,425.81,424.67,425.16,7500.0
2013-08-20 13:30:00,425.39,426.39,425.32,426.17,8600.0,425.39,426.39,425.32,426.17,8600.0
2013-08-20 14:00:00,425.97,426.88,425.88,426.71,8800.0,425.97,426.88,425.88,426.71,8800.0
2013-08-20 14:30:00,426.49,426.79,425.4,426.22,10800.0,426.49,426.79,425.4,426.22,10800.0
2013-08-20 15:00:00,426.49,426.53,425.83,426.18,13000.0,426.49,426.53,425.83,426.18,13000.0
2013-08-20 15:30:00,426.28,426.36,424.75,425.39,61700.0,426.28,426.36,424.75,425.39,61700.0
2013-08-21 09:30:00,422.83,423.75,421.83,422.99,12300.0,422.83,423.75,421.83,422.99,12300.0
2013-08-21 10:00:00,422.99,423.37,421.2,422.44,9600.0,422.99,423.37,421.2,422.44,9600.0
2013-08-21 10:30:00,422.11,423.28,422.09,422.96,6300.0,422.11,423.28,422.09,422.96,6300.0
2013-08-21 11:00:00,422.7,423.43,422.2,422.2,5700.0,422.7,423.43,422.2,422.2,5700.0
2013-08-21 11:30:00,422.72,422.94,421.55,421.74,10500.0,422.72,422.94,421.55,421.74,10500.0
2013-08-21 12:00:00,421.89,422.44,421.5,422.15,4000.0,421.89,422.44,421.5,422.15,4000.0
2013-08-21 12:30:00,422.38,422.38,420.67,420.93,6200.0,422.38,422.38,420.67,420.93,6200.0
2013-08-21 13:00:00,421.21,422.25,421.14,421.25,9200.0,421.21,422.25,421.14,421.25,9200.0
2013-08-21 13:30:00,421.25,421.99,420.97,421.92,7100.0,421.25,421.99,420.97,421.92,7100.0
2013-08-21 14:00:00,421.96,421.96,419.96,421.04,13900.0,421.96,421.96,419.96,421.04,13900.0
2013-08-21 14:30:00,421.01,423.16,421.01,422.91,10200.0,421.01,423.16,421.01,422.91,10200.0
2013-08-21 15:00:00,422.77,422.77,421.24,421.65,7400.0,422.77,422.77,421.24,421.65,7400.0
2013-08-21 15:30:00,421.35,421.7,419.41,419.41,39100.0,421.35,421.7,419.41,419.41,39100.0
2013-08-22 09:30:00,420.47,423.94,420.25,420.84,8900.0,420.47,423.94,420.25,420.84,8900.0
2013-08-22 10:00:00,421.0,421.99,419.18,420.63,10300.0,421.0,421.99,419.18,420.63,10300.0
2013-08-22 10:30:00,420.53,422.98,420.53,421.73,13700.0,420.53,422.98,420.53,421.73,13700.0
2013-08-22 11:00:00,421.68,422.16,420.83,421.35,8500.0,421.68,422.16,420.83,421.35,8500.0
2013-08-22 11:30:00,421.02,421.93,420.76,421.52,6600.0,421.02,421.93,420.76,421.52,6600.0
2013-08-22 12:00:00,421.66,422.65,421.5,421.5,5200.0,421.66,422.65,421.5,421.5,5200.0
2013-08-22 12:30:00,422.33,422.68,421.25,422.04,1900.0,422.33,422.68,421.25,422.04,1900.0
2013-08-22 13:00:00,421.86,422.18,421.86,422.18,500.0,421.86,422.18,421.86,422.18,500.0
2013-08-22 13:30:00,422.31,423.15,422.31,422.96,2700.0,422.31,423.15,422.31,422.96,2700.0
2013-08-22 14:00:00,423.29,423.29,422.25,422.25,300.0,423.29,423.29,422.25,422.25,300.0
2013-08-22 14:30:00,422.25,423.05,421.1,421.1,1200.0,422.25,423.05,421.1,421.1,1200.0
2013-08-22 15:00:00,420.56,421.96,420.56,421.96,1100.0,420.56,421.96,420.56,421.96,1100.0
2013-08-22 15:30:00,421.97,422.56,421.11,421.29,25600.0,421.97,422.56,421.11,421.29,25600.0
2013-08-23 09:30:00,423.34,423.5,420.42,421.31,13600.0,423.34,423.5,420.42,421.31,13600.0
2013-08-23 10:00:00,420.69,420.79,418.8,419.64,6500.0,420.69,420.79,418.8,419.64,6500.0
2013-08-23 10:30:00,419.83,422.27,419.83,421.75,9300.0,419.83,422.27,419.83,421.75,9300.0
2013-08-23 11:00:00,422.06,422.2,421.42,421.86,4600.0,422.06,422.2,421.42,421.86,4600.0
2013-08-23 11:30:00,421.77,422.67,421.73,422.15,4000.0,421.77,422.67,421.73,422.15,4000.0
2013-08-23 12:00:00,422.12,422.76,421.57,422.29,5600.0,422.12,422.76,421.57,422.29,5600.0
2013-08-23 12:30:00,422.12,422.79,422.0,422.79,5500.0,422.12,422.79,422.0,422.79,5500.0
2013-08-23 13:00:00,422.34,422.37,421.56,421.85,4500.0,422.34,422.37,421.56,421.85,4500.0
2013-08-23 13:30:00,421.81,422.41,421.45,422.13,7000.0,421.81,422.41,421.45,422.13,7000.0
2013-08-23 14:00:00,422.05,422.75,421.94,422.16,10600.0,422.05,422.75,421.94,422.16,10600.0
2013-08-23 14:30:00,422.49,422.79,422.0,422.04,10100.0,422.49,422.79,422.0,422.04,10100.0
2013-08-23 15:00:00,422.31,422.83,421.93,422.83,9300.0,422.31,422.83,421.93,422.83,9300.0
2013-08-23 15:30:00,422.83,422.89,422.07,422.17,29900.0,422.83,422.89,422.07,422.17,29900.0
2013-08-26 09:30:00,422.87,423.89,417.02,417.3,27800.0,422.87,423.89,417.02,417.3,27800.0
2013-08-26 10:00:00,417.77,423.36,417.77,422.67,14600.0,417.77,423.36,417.77,422.67,14600.0
2013-08-26 10:30:00,422.11,424.04,422.11,423.52,9300.0,422.11,424.04,422.11,423.52,9300.0
2013-08-26 11:00:00,424.1,424.14,422.65,423.55,8100.0,424.1,424.14,422.65,423.55,8100.0
2013-08-26 11:30:00,423.69,423.98,422.94,423.41,5900.0,423.69,423.98,422.94,423.41,5900.0
2013-08-26 12:00:00,423.21,423.57,422.19,422.87,9100.0,423.21,423.57,422.19,422.87,9100.0
2013-08-26 12:30:00,423.29,424.2,422.92,423.38,4700.0,423.29,424.2,422.92,423.38,4700.0
2013-08-26 13:00:00,423.4,424.21,422.75,422.75,5200.0,423.4,424.21,422.75,422.75,5200.0
2013-08-26 13:30:00,422.8,423.65,422.8,423.36,7000.0,422.8,423.65,422.8,423.36,7000.0
2013-08-26 14:00:00,423.12,423.99,422.61,423.14,14000.0,423.12,423.99,422.61,423.14,14000.0
2013-08-26 14:30:00,423.17,424.03,421.73,423.58,13600.0,423.17,424.03,421.73,423.58,13600.0
2013-08-26 15:00:00,423.61,423.97,421.66,422.41,18600.0,423.61,423.97,421.66,422.41,18600.0
2013-08-26 15:30:00,422.29,422.8,421.39,421.42,49300.0,422.29,422.8,421.39,421.42,49300.0
2013-08-27 09:30:00,418.79,420.44,418.5,419.44,20300.0,418.79,420.44,418.5,419.44,20300.0
2013-08-27 10:00:00,418.74,419.14,418.18,418.51,4700.0,418.74,419.14,418.18,418.51,4700.0
2013-08-27 10:30:00,418.68,419.45,418.1,419.4,10700.0,418.68,419.45,418.1,419.4,10700.0
2013-08-27 11:00:00,419.28,419.28,418.51,418.67,11000.0,419.28,419.28,418.51,418.67,11000.0
2013-08-27 11:30:00,418.83,419.0,418.4,418.84,56500.0,418.83,419.0,418.4,418.84,56500.0
2013-08-27 12:00:00,418.87,419.11,418.46,418.91,7300.0,418.87,419.11,418.46,418.91,7300.0
2013-08-27 12:30:00,419.05,419.26,418.5,418.82,7400.0,419.05,419.26,418.5,418.82,7400.0
2013-08-27 13:00:00,418.81,419.03,418.06,418.45,9600.0,418.81,419.03,418.06,418.45,9600.0
2013-08-27 13:30:00,418.19,419.24,418.19,419.08,11300.0,418.19,419.24,418.19,419.08,11300.0
2013-08-27 14:00:00,418.96,419.09,418.22,418.53,19400.0,418.96,419.09,418.22,418.53,19400.0
2013-08-27 14:30:00,418.81,419.22,418.38,418.67,14900.0,418.81,419.22,418.38,418.67,14900.0
2013-08-27 15:00:00,418.68,419.09,418.04,419.09,20000.0,418.68,419.09,418.04,419.09,20000.0
2013-08-27 15:30:00,418.96,419.88,418.6,418.83,30300.0,418.96,419.88,418.6,418.83,30300.0
2013-08-28 09:30:00,418.19,420.6,416.05,416.32,12900.0,418.19,420.6,416.05,416.32,12900.0
2013-08-28 10:00:00,417.14,418.78,416.99,418.72,10800.0,417.14,418.78,416.99,418.72,10800.0
2013-08-28 10:30:00,418.73,419.37,417.69,418.93,16200.0,418.73,419.37,417.69,418.93,16200.0
2013-08-28 11:00:00,418.66,418.99,418.15,418.74,7000.0,418.66,418.99,418.15,418.74,7000.0
2013-08-28 11:30:00,418.53,420.12,418.4,420.12,5100.0,418.53,420.12,418.4,420.12,5100.0
2013-08-28 12:00:00,420.15,421.12,419.96,420.3,10700.0,420.15,421.12,419.96,420.3,10700.0
2013-08-28 12:30:00,420.56,421.17,420.16,421.17,6800.0,420.56,421.17,420.16,421.17,6800.0
2013-08-28 13:00:00,421.08,421.85,420.79,421.2,12500.0,421.08,421.85,420.79,421.2,12500.0
2013-08-28 13:30:00,421.38,421.43,420.43,420.6,8100.0,421.38,421.43,420.43,420.6,8100.0
2013-08-28 14:00:00,420.78,420.78,419.73,419.95,5500.0,420.78,420.78,419.73,419.95,5500.0
2013-08-28 14:30:00,419.94,420.26,419.7,419.96,4700.0,419.94,420.26,419.7,419.96,4700.0
2013-08-28 15:00:00,419.89,421.42,419.83,420.82,9300.0,419.89,421.42,419.83,420.82,9300.0
2013-08-28 15:30:00,421.09,421.09,419.6,420.01,25700.0,421.09,421.09,419.6,420.01,25700.0
2013-08-29 09:30:00,418.01,421.32,417.84,420.29,7800.0,418.01,421.32,417.84,420.29,7800.0
2013-08-29 10:00:00,419.78,420.99,418.84,420.14,5900.0,419.78,420.99,418.84,420.14,5900.0
2013-08-29 10:30:00,419.85,422.02,419.85,421.46,7700.0,419.85,422.02,419.85,421.46,7700.0
2013-08-29 11:00:00,421.74,422.63,421.35,422.62,5300.0,421.74,422.63,421.35,422.62,5300.0
2013-08-29 11:30:00,422.56,422.81,422.1,422.8,5700.0,422.56,422.81,422.1,422.8,5700.0
2013-08-29 12:00:00,422.81,422.93,422.29,422.35,11000.0,422.81,422.93,422.29,422.35,11000.0
2013-08-29 12:30:00,422.08,422.29,421.5,422.09,3800.0,422.08,422.29,421.5,422.09,3800.0
2013-08-29 13:00:00,422.31,422.73,421.78,422.39,4300.0,422.31,422.73,421.78,422.39,4300.0
2013-08-29 13:30:00,421.93,422.39,421.5,422.01,4100.0,421.93,422.39,421.5,422.01,4100.0
2013-08-29 14:00:00,421.66,422.86,421.66,422.41,8500.0,421.66,422.86,421.66,422.41,8500.0
2013-08-29 14:30:00,422.62,422.62,422.09,422.25,6200.0,422.62,422.62,422.09,422.25,6200.0
2013-08-29 15:00:00,422.53,422.53,421.67,421.85,8800.0,422.53,422.53,421.67,421.85,8800.0
2013-08-29 15:30:00,421.85,422.34,420.84,421.88,18200.0,421.85,422.34,420.84,421.88,18200.0
2013-08-30 09:30:00,419.45,420.82,419.45,419.47,3800.0,419.45,420.82,419.45,419.47,3800.0
2013-08-30 10:00:00,419.45,419.96,418.85,418.85,8100.0,419.45,419.96,418.85,418.85,8100.0
2013-08-30 10:30:00,419.4,419.55,417.58,418.47,8000.0,419.4,419.55,417.58,418.47,8000.0
2013-08-30 11:00:00,418.29,418.74,417.76,417.86,5200.0,418.29,418.74,417.76,417.86,5200.0
2013-08-30 11:30:00,417.76,418.29,416.05,416.62,30500.0,417.76,418.29,416.05,416.62,30500.0
2013-08-30 12:00:00,416.82,417.92,416.6,417.19,5600.0,416.82,417.92,416.6,417.19,5600.0
2013-08-30 12:30:00,417.76,418.0,417.18,417.94,5400.0,417.76,418.0,417.18,417.94,5400.0
2013-08-30 13:00:00,417.73,418.36,416.87,417.91,9300.0,417.73,418.36,416.87,417.91,9300.0
2013-08-30 13:30:00,418.0,418.85,417.81,417.81,3500.0,418.0,418.85,417.81,417.81,3500.0
2013-08-30 14:00:00,417.8,418.71,417.53,418.08,13200.0,417.8,418.71,417.53,418.08,13200.0
2013-08-30 14:30:00,418.07,418.31,417.64,417.79,9000.0,418.07,418.31,417.64,417.79,9000.0
2013-08-30 15:00:00,418.0,418.35,417.32,418.35,15700.0,418.0,418.35,417.32,418.35,15700.0
2013-08-30 15:30:00,418.21,420.06,417.79,419.54,38400.0,418.21,420.06,417.79,419.54,38400.0
2013-09-03 09:30:00,421.45,423.89,420.52,420.81,17200.0,421.45,423.89,420.52,420.81,17200.0
2013-09-03 10:00:00,420.74,422.19,419.98,422.19,12100.0,420.74,422.19,419.98,422.19,12100.0
2013-09-03 10:30:00,422.19,422.87,421.5,422.31,13500.0,422.19,422.87,421.5,422.31,13500.0
2013-09-03 11:00:00,422.6,422.6,421.45,422.02,15900.0,422.6,422.6,421.45,422.02,15900.0
2013-09-03 11:30:00,421.87,422.56,421.25,421.79,7300.0,421.87,422.56,421.25,421.79,7300.0
2013-09-03 12:00:00,421.69,422.83,421.01,421.58,8000.0,421.69,422.83,421.01,421.58,8000.0
2013-09-03 12:30:00,421.67,421.72,421.15,421.19,4100.0,421.67,421.72,421.15,421.19,4100.0
2013-09-03 13:00:00,421.39,421.39,419.86,420.08,7400.0,421.39,421.39,419.86,420.08,7400.0
2013-09-03 13:30:00,420.43,420.69,419.59,419.97,3300.0,420.43,420.69,419.59,419.97,3300.0
2013-09-03 14:00:00,419.9,420.38,419.16,419.82,4400.0,419.9,420.38,419.16,419.82,4400.0
2013-09-03 14:30:00,420.2,420.31,419.0,419.99,7800.0,420.2,420.31,419.0,419.99,7800.0
2013-09-03 15:00:00,420.1,421.59,419.82,420.63,10700.0,420.1,421.59,419.82,420.63,10700.0
2013-09-03 15:30:00,420.67,421.59,419.62,420.03,24600.0,420.67,421.59,419.62,420.03,24600.0
2013-09-04 09:30:00,419.97,421.13,419.01,420.74,5000.0,419.97,421.13,419.01,420.74,5000.0
2013-09-04 10:00:00,421.05,422.79,421.05,422.75,5700.0,421.05,422.79,421.05,422.75,5700.0
2013-09-04 10:30:00,422.66,422.84,421.26,421.79,5400.0,422.66,422.84,421.26,421.79,5400.0
2013-09-04 11:00:00,421.95,422.91,421.9,422.11,10300.0,421.95,422.91,421.9,422.11,10300.0
2013-09-04 11:30:00,422.13,423.79,422.13,423.79,12900.0,422.13,423.79,422.13,423.79,12900.0
2013-09-04 12:00:00,423.5,423.72,422.97,422.97,7900.0,423.5,423.72,422.97,422.97,7900.0
2013-09-04 12:30:00,423.08,423.88,423.08,423.77,6300.0,423.08,423.88,423.08,423.77,6300.0
2013-09-04 13:00:00,423.44,424.12,423.32,423.93,3400.0,423.44,424.12,423.32,423.93,3400.0
2013-09-04 13:30:00,423.7,424.16,423.58,423.77,5900.0,423.7,424.16,423.58,423.77,5900.0
2013-09-04 14:00:00,423.99,424.15,423.7,423.83,11000.0,423.99,424.15,423.7,423.83,11000.0
2013-09-04 14:30:00,423.7,424.15,422.96,423.23,19800.0,423.7,424.15,422.96,423.23,19800.0
2013-09-04 15:00:00,423.13,423.6,422.53,422.57,10000.0,423.13,423.6,422.53,422.57,10000.0
2013-09-04 15:30:00,422.56,423.37,422.05,422.76,23000.0,422.56,423.37,422.05,422.76,23000.0
2013-09-05 09:30:00,423.38,423.42,419.79,421.41,12600.0,423.38,423.42,419.79,421.41,12600.0
2013-09-05 10:00:00,421.66,422.28,420.82,421.41,15300.0,421.66,422.28,420.82,421.41,15300.0
2013-09-05 10:30:00,421.53,421.71,420.02,420.29,9700.0,421.53,421.71,420.02,420.29,9700.0
2013-09-05 11:00:00,420.1,421.26,419.85,420.21,6100.0,420.1,421.26,419.85,420.21,6100.0
2013-09-05 11:30:00,420.37,420.97,419.79,420.29,12700.0,420.37,420.97,419.79,420.29,12700.0
2013-09-05 12:00:00,420.31,420.31,418.0,418.67,12300.0,420.31,420.31,418.0,418.67,12300.0
2013-09-05 12:30:00,418.42,419.55,418.42,419.0,12000.0,418.42,419.55,418.42,419.0,12000.0
2013-09-05 13:00:00,419.0,419.64,418.68,419.42,6500.0,419.0,419.64,418.68,419.42,6500.0
2013-09-05 13:30:00,419.68,419.68,418.85,419.04,7600.0,419.68,419.68,418.85,419.04,7600.0
2013-09-05 14:00:00,419.14,419.37,418.61,419.23,5800.0,419.14,419.37,418.61,419.23,5800.0
2013-09-05 14:30:00,419.3,420.54,419.13,420.19,9900.0,419.3,420.54,419.13,420.19,9900.0
2013-09-05 15:00:00,420.31,420.7,419.98,420.02,9700.0,420.31,420.7,419.98,420.02,9700.0
2013-09-05 15:30:00,420.02,420.4,419.51,419.85,50300.0,420.02,420.4,419.51,419.85,50300.0
2013-09-06 09:30:00,420.36,424.27,416.05,416.05,8200.0,420.36,424.27,416.05,416.05,8200.0
2013-09-06 10:00:00,416.05,419.1,416.0,419.1,5300.0,416.05,419.1,416.0,419.1,5300.0
2013-09-06 10:30:00,419.91,420.5,419.37,420.26,8200.0,419.91,420.5,419.37,420.26,8200.0
2013-09-06 11:00:00,420.5,420.84,419.79,420.47,7900.0,420.5,420.84,419.79,420.47,7900.0
2013-09-06 11:30:00,420.04,420.46,419.88,419.95,1400.0,420.04,420.46,419.88,419.95,1400.0
2013-09-06 12:00:00,419.86,420.12,419.79,419.87,2000.0,419.86,420.12,419.79,419.87,2000.0
2013-09-06 12:30:00,419.99,420.14,419.45,419.69,14900.0,419.99,420.14,419.45,419.69,14900.0
2013-09-06 13:00:00,419.81,420.43,419.81,420.19,3200.0,419.81,420.43,419.81,420.19,3200.0
2013-09-06 13:30:00,420.28,421.19,419.88,420.0,9000.0,420.28,421.19,419.88,420.0,9000.0
2013-09-06 14:00:00,420.0,420.86,419.9,420.86,6100.0,420.0,420.86,419.9,420.86,6100.0
2013-09-06 14:30:00,420.88,420.88,417.94,419.59,7800.0,420.88,420.88,417.94,419.59,7800.0
2013-09-06 15:00:00,419.9,419.91,418.01,418.72,6100.0,419.9,419.91,418.01,418.72,6100.0
2013-09-06 15:30:00,418.61,418.89,417.12,417.7,21800.0,418.61,418.89,417.12,417.7,21800.0
2013-09-09 09:30:00,417.99,421.9,417.99,419.94,7500.0,417.99,421.9,417.99,419.94,7500.0
2013-09-09 10:00:00,419.9,420.29,419.17,419.17,5700.0,419.9,420.29,419.17,419.17,5700.0
2013-09-09 10:30:00,419.22,420.13,418.76,419.69,3700.0,419.22,420.13,418.76,419.69,3700.0
2013-09-09 11:00:00,419.64,420.17,419.59,419.81,3500.0,419.64,420.17,419.59,419.81,3500.0
2013-09-09 11:30:00,419.84,420.17,418.91,418.91,8100.0,419.84,420.17,418.91,418.91,8100.0
2013-09-09 12:00:00,419.0,419.0,418.02,418.83,11700.0,419.0,419.0,418.02,418.83,11700.0
2013-09-09 12:30:00,418.68,418.94,417.67,418.0,4300.0,418.68,418.94,417.67,418.0,4300.0
2013-09-09 13:00:00,417.99,418.81,417.49,418.19,6100.0,417.99,418.81,417.49,418.19,6100.0
2013-09-09 13:30:00,418.76,418.76,418.06,418.33,8900.0,418.76,418.76,418.06,418.33,8900.0
2013-09-09 14:00:00,418.42,418.67,417.52,417.89,16100.0,418.42,418.67,417.52,417.89,16100.0
2013-09-09 14:30:00,417.89,418.0,417.33,417.96,12500.0,417.89,418.0,417.33,417.96,12500.0
2013-09-09 15:00:00,417.93,418.5,417.77,418.07,10400.0,417.93,418.5,417.77,418.07,10400.0
2013-09-09 15:30:00,418.13,418.35,416.44,416.47,46300.0,418.13,418.35,416.44,416.47,46300.0
2013-09-10 09:30:00,417.54,423.04,415.18,422.4,26500.0,417.54,423.04,415.18,422.4,26500.0
2013-09-10 10:00:00,422.52,423.36,420.97,421.16,17300.0,422.52,423.36,420.97,421.16,17300.0
2013-09-10 10:30:00,421.35,422.18,421.35,421.47,5800.0,421.35,422.18,421.35,421.47,5800.0
2013-09-10 11:00:00,421.56,422.81,421.55,422.42,11600.0,421.56,422.81,421.55,422.42,11600.0
2013-09-10 11:30:00,422.36,422.38,420.42,421.29,6500.0,422.36,422.38,420.42,421.29,6500.0
2013-09-10 12:00:00,421.69,422.11,421.45,421.56,4600.0,421.69,422.11,421.45,421.56,4600.0
2013-09-10 12:30:00,421.68,422.48,421.45,421.87,7400.0,421.68,422.48,421.45,421.87,7400.0
2013-09-10 13:00:00,421.5,421.85,421.17,421.47,6300.0,421.5,421.85,421.17,421.47,6300.0
2013-09-10 13:30:00,421.62,421.94,421.04,421.78,4600.0,421.62,421.94,421.04,421.78,4600.0
2013-09-10 14:00:00,421.9,422.36,421.63,422.0,8600.0,421.9,422.36,421.63,422.0,8600.0
2013-09-10 14:30:00,421.92,422.08,421.39,421.66,12600.0,421.92,422.08,421.39,421.66,12600.0
2013-09-10 15:00:00,421.63,421.67,419.96,420.23,20600.0,421.63,421.67,419.96,420.23,20600.0
2013-09-10 15:30:00,420.09,420.13,419.07,419.92,38100.0,420.09,420.13,419.07,419.92,38100.0
2013-09-11 09:30:00,421.21,425.18,419.4,421.35,28200.0,421.21,425.18,419.4,421.35,28200.0
2013-09-11 10:00:00,422.18,424.02,421.72,422.66,16500.0,422.18,424.02,421.72,422.66,16500.0
2013-09-11 10:30:00,422.55,423.34,421.16,421.54,18000.0,422.55,423.34,421.16,421.54,18000.0
2013-09-11 11:00:00,421.53,421.78,420.68,421.1,23400.0,421.53,421.78,420.68,421.1,23400.0
2013-09-11 11:30:00,421.24,422.03,420.94,421.03,6700.0,421.24,422.03,420.94,421.03,6700.0
2013-09-11 12:00:00,421.38,422.03,421.25,421.74,13100.0,421.38,422.03,421.25,421.74,13100.0
2013-09-11 12:30:00,421.59,421.99,421.25,421.61,22100.0,421.59,421.99,421.25,421.61,22100.0
2013-09-11 13:00:00,421.6,421.64,420.64,420.99,9100.0,421.6,421.64,420.64,420.99,9100.0
2013-09-11 13:30:00,421.12,421.53,419.8,420.01,12400.0,421.12,421.53,419.8,420.01,12400.0
2013-09-11 14:00:00,420.05,420.31,419.7,420.18,8300.0,420.05,420.31,419.7,420.18,8300.0
2013-09-11 14:30:00,420.42,420.42,419.22,419.75,7000.0,420.42,420.42,419.22,419.75,7000.0
2013-09-11 15:00:00,420.14,420.46,419.65,420.14,11000.0,420.14,420.46,419.65,420.14,11000.0
2013-09-11 15:30:00,420.14,420.77,419.96,420.43,23900.0,420.14,420.77,419.96,420.43,23900.0
2013-09-12 09:30:00,420.6,422.21,419.2,420.85,7900.0,420.6,422.21,419.2,420.85,7900.0
2013-09-12 10:00:00,420.66,421.03,419.0,419.75,16500.0,420.66,421.03,419.0,419.75,16500.0
2013-09-12 10:30:00,419.73,420.0,419.14,419.26,7100.0,419.73,420.0,419.14,419.26,7100.0
2013-09-12 11:00:00,419.27,419.27,418.25,418.47,9100.0,419.27,419.27,418.25,418.47,9100.0
2013-09-12 11:30:00,418.34,418.34,416.67,417.15,16600.0,418.34,418.34,416.67,417.15,16600.0
2013-09-12 12:00:00,417.27,417.27,415.6,416.47,19700.0,417.27,417.27,415.6,416.47,19700.0
2013-09-12 12:30:00,416.35,417.41,416.19,417.16,9900.0,416.35,417.41,416.19,417.16,9900.0
2013-09-12 13:00:00,417.09,417.68,416.62,417.68,6300.0,417.09,417.68,416.62,417.68,6300.0
2013-09-12 13:30:00,417.62,417.87,417.36,417.87,3400.0,417.62,417.87,417.36,417.87,3400.0
2013-09-12 14:00:00,417.98,418.21,417.17,417.22,5700.0,417.98,418.21,417.17,417.22,5700.0
2013-09-12 14:30:00,417.32,417.36,416.33,417.14,8900.0,417.32,417.36,416.33,417.14,8900.0
2013-09-12 15:00:00,417.02,417.49,416.27,417.3,10400.0,417.02,417.49,416.27,417.3,10400.0
2013-09-12 15:30:00,417.32,417.68,416.66,416.94,25900.0,417.32,417.68,416.66,416.94,25900.0
2013-09-13 09:30:00,417.59,418.08,416.0,416.21,27000.0,417.59,418.08,416.0,416.21,27000.0
2013-09-13 10:00:00,416.38,417.33,413.58,414.41,30000.0,416.38,417.33,413.58,414.41,30000.0
2013-09-13 10:30:00,415.24,417.76,414.85,417.7,28800.0,415.24,417.76,414.85,417.7,28800.0
2013-09-13 11:00:00,417.61,417.61,416.2,416.54,20200.0,417.61,417.61,416.2,416.54,20200.0
2013-09-13 11:30:00,416.47,417.18,416.12,416.55,13400.0,416.47,417.18,416.12,416.55,13400.0
2013-09-13 12:00:00,416.5,417.14,416.5,417.02,9400.0,416.5,417.14,416.5,417.02,9400.0
2013-09-13 12:30:00,417.35,417.67,416.81,417.67,5700.0,417.35,417.67,416.81,417.67,5700.0
2013-09-13 13:00:00,417.49,417.84,416.83,416.86,43200.0,417.49,417.84,416.83,416.86,43200.0
2013-09-13 13:30:00,416.83,416.87,415.73,416.28,23400.0,416.83,416.87,415.73,416.28,23400.0
2013-09-13 14:00:00,416.28,416.63,415.7,415.95,12800.0,416.28,416.63,415.7,415.95,12800.0
2013-09-13 14:30:00,415.79,416.4,415.79,416.05,8900.0,415.79,416.4,415.79,416.05,8900.0
2013-09-13 15:00:00,416.19,416.27,415.85,416.13,14100.0,416.19,416.27,415.85,416.13,14100.0
2013-09-13 15:30:00,416.0,416.24,415.39,415.5,27200.0,416.0,416.24,415.39,415.5,27200.0
2013-09-16 09:30:00,418.12,420.97,415.88,416.99,25500.0,418.12,420.97,415.88,416.99,25500.0
2013-09-16 10:00:00,417.7,418.73,414.94,415.95,69600.0,417.7,418.73,414.94,415.95,69600.0
2013-09-16 10:30:00,415.99,416.5,414.04,415.38,18100.0,415.99,416.5,414.04,415.38,18100.0
2013-09-16 11:00:00,415.31,416.16,414.69,416.16,15500.0,415.31,416.16,414.69,416.16,15500.0
2013-09-16 11:30:00,415.9,416.13,414.85,415.37,10200.0,415.9,416.13,414.85,415.37,10200.0
2013-09-16 12:00:00,415.37,415.43,414.89,414.89,9400.0,415.37,415.43,414.89,414.89,9400.0
2013-09-16 12:30:00,414.89,415.25,414.51,414.51,8800.0,414.89,415.25,414.51,414.51,8800.0
2013-09-16 13:00:00,414.48,414.87,414.04,414.25,17900.0,414.48,414.87,414.04,414.25,17900.0
2013-09-16 13:30:00,414.24,414.29,412.58,413.24,19400.0,414.24,414.29,412.58,413.24,19400.0
2013-09-16 14:00:00,412.83,413.56,412.47,412.76,25600.0,412.83,413.56,412.47,412.76,25600.0
2013-09-16 14:30:00,412.7,412.76,412.06,412.28,77200.0,412.7,412.76,412.06,412.28,77200.0
2013-09-16 15:00:00,412.34,412.63,411.83,412.26,89800.0,412.34,412.63,411.83,412.26,89800.0
2013-09-16 15:30:00,412.3,412.66,411.27,411.34,81600.0,412.3,412.66,411.27,411.34,81600.0
2013-09-17 09:30:00,411.29,413.36,409.36,411.69,39400.0,411.29,413.36,409.36,411.69,39400.0
2013-09-17 10:00:00,411.69,412.92,411.49,411.76,27300.0,411.69,412.92,411.49,411.76,27300.0
2013-09-17 10:30:00,411.77,412.62,411.55,412.49,20700.0,411.77,412.62,411.55,412.49,20700.0
2013-09-17 11:00:00,412.08,412.6,411.92,412.07,26100.0,412.08,412.6,411.92,412.07,26100.0
2013-09-17 11:30:00,412.1,412.91,412.1,412.34,21200.0,412.1,412.91,412.1,412.34,21200.0
2013-09-17 12:00:00,412.44,413.17,412.15,412.81,19200.0,412.44,413.17,412.15,412.81,19200.0
2013-09-17 12:30:00,413.05,415.01,412.99,414.25,25600.0,413.05,415.01,412.99,414.25,25600.0
2013-09-17 13:00:00,414.31,414.57,413.33,414.19,18500.0,414.31,414.57,413.33,414.19,18500.0
2013-09-17 13:30:00,414.19,416.5,413.75,416.5,26100.0,414.19,416.5,413.75,416.5,26100.0
2013-09-17 14:00:00,416.5,417.26,415.75,417.0,34800.0,416.5,417.26,415.75,417.0,34800.0
2013-09-17 14:30:00,416.9,417.96,416.87,417.27,51200.0,416.9,417.96,416.87,417.27,51200.0
2013-09-17 15:00:00,417.63,418.13,416.8,417.68,24200.0,417.63,418.13,416.8,417.68,24200.0
2013-09-17 15:30:00,417.61,418.5,417.59,418.41,45000.0,417.61,418.5,417.59,418.41,45000.0
2013-09-18 09:30:00,419.66,421.88,417.75,419.29,23600.0,419.66,421.88,417.75,419.29,23600.0
2013-09-18 10:00:00,418.93,421.44,418.76,420.64,18900.0,418.93,421.44,418.76,420.64,18900.0
2013-09-18 10:30:00,421.0,421.45,420.1,420.37,17300.0,421.0,421.45,420.1,420.37,17300.0
2013-09-18 11:00:00,420.61,420.73,419.22,420.44,19000.0,420.61,420.73,419.22,420.44,19000.0
2013-09-18 11:30:00,420.16,420.82,418.88,418.92,14200.0,420.16,420.82,418.88,418.92,14200.0
2013-09-18 12:00:00,418.6,419.37,417.34,417.73,14100.0,418.6,419.37,417.34,417.73,14100.0
2013-09-18 12:30:00,417.65,418.35,417.43,417.59,13100.0,417.65,418.35,417.43,417.59,13100.0
2013-09-18 13:00:00,417.74,417.99,416.79,417.84,12100.0,417.74,417.99,416.79,417.84,12100.0
2013-09-18 13:30:00,417.64,418.55,417.17,418.55,5000.0,417.64,418.55,417.17,418.55,5000.0
2013-09-18 14:00:00,418.65,422.59,418.61,421.57,43600.0,418.65,422.59,418.61,421.57,43600.0
2013-09-18 14:30:00,421.2,422.93,421.2,422.93,23500.0,421.2,422.93,421.2,422.93,23500.0
2013-09-18 15:00:00,423.22,423.5,420.92,421.15,34100.0,423.22,423.5,420.92,421.15,34100.0
2013-09-18 15:30:00,421.09,421.97,418.67,420.44,111300.0,421.09,421.97,418.67,420.44,111300.0
2013-09-19 09:30:00,421.99,423.38,420.08,420.21,15100.0,421.99,423.38,420.08,420.21,15100.0
2013-09-19 10:00:00,420.47,421.32,419.49,419.49,10800.0,420.47,421.32,419.49,419.49,10800.0
2013-09-19 10:30:00,419.81,421.12,419.04,419.58,8700.0,419.81,421.12,419.04,419.58,8700.0
2013-09-19 11:00:00,419.55,420.29,418.82,419.3,18200.0,419.55,420.29,418.82,419.3,18200.0
2013-09-19 11:30:00,419.61,419.69,417.9,419.05,9600.0,419.61,419.69,417.9,419.05,9600.0
2013-09-19 12:00:00,419.22,421.38,418.88,420.6,39800.0,419.22,421.38,418.88,420.6,39800.0
2013-09-19 12:30:00,420.5,421.17,420.11,420.53,19600.0,420.5,421.17,420.11,420.53,19600.0
2013-09-19 13:00:00,420.68,421.12,419.52,420.19,14000.0,420.68,421.12,419.52,420.19,14000.0
2013-09-19 13:30:00,420.12,421.23,419.93,420.37,11500.0,420.12,421.23,419.93,420.37,11500.0
2013-09-19 14:00:00,420.73,422.01,420.21,421.8,17700.0,420.73,422.01,420.21,421.8,17700.0
2013-09-19 14:30:00,421.64,422.27,421.44,422.27,15000.0,421.64,422.27,421.44,422.27,15000.0
2013-09-19 15:00:00,422.27,422.96,422.0,422.4,14000.0,422.27,422.96,422.0,422.4,14000.0
2013-09-19 15:30:00,422.29,423.42,422.29,422.54,44800.0,422.29,423.42,422.29,422.54,44800.0
2013-09-20 09:30:00,422.98,422.98,417.0,422.67,58100.0,422.98,422.98,417.0,422.67,58100.0
2013-09-20 10:00:00,423.0,423.5,421.43,422.54,64200.0,423.0,423.5,421.43,422.54,64200.0
2013-09-20 10:30:00,422.55,423.35,422.48,422.97,17500.0,422.55,423.35,422.48,422.97,17500.0
2013-09-20 11:00:00,422.97,423.12,422.45,422.7,21100.0,422.97,423.12,422.45,422.7,21100.0
2013-09-20 11:30:00,422.67,423.44,421.27,421.4,16100.0,422.67,423.44,421.27,421.4,16100.0
2013-09-20 12:00:00,421.35,422.06,420.81,422.06,9400.0,421.35,422.06,420.81,422.06,9400.0
2013-09-20 12:30:00,421.7,422.86,420.79,422.86,13000.0,421.7,422.86,420.79,422.86,13000.0
2013-09-20 13:00:00,422.83,422.83,418.37,418.55,95200.0,422.83,422.83,418.37,418.55,95200.0
2013-09-20 13:30:00,418.56,419.35,417.19,417.39,61300.0,418.56,419.35,417.19,417.39,61300.0
2013-09-20 14:00:00,417.15,417.46,412.0,414.87,101600.0,417.15,417.46,412.0,414.87,101600.0
2013-09-20 14:30:00,414.88,418.51,414.33,418.24,36400.0,414.88,418.51,414.33,418.24,36400.0
2013-09-20 15:00:00,417.88,419.41,417.59,417.59,39100.0,417.88,419.41,417.59,417.59,39100.0
2013-09-20 15:30:00,417.8,420.11,417.5,419.71,89000.0,417.8,420.11,417.5,419.71,89000.0
2013-09-23 09:30:00,418.92,421.7,416.53,417.14,45000.0,418.92,421.7,416.53,417.14,45000.0
2013-09-23 10:00:00,417.14,418.69,415.89,416.53,10400.0,417.14,418.69,415.89,416.53,10400.0
2013-09-23 10:30:00,416.56,417.76,416.16,417.34,19100.0,416.56,417.76,416.16,417.34,19100.0
2013-09-23 11:00:00,417.37,417.74,417.07,417.74,14900.0,417.37,417.74,417.07,417.74,14900.0
2013-09-23 11:30:00,417.66,417.68,416.57,417.07,14700.0,417.66,417.68,416.57,417.07,14700.0
2013-09-23 12:00:00,417.04,418.75,417.04,418.15,9300.0,417.04,418.75,417.04,418.15,9300.0
2013-09-23 12:30:00,418.57,419.0,417.99,419.0,7000.0,418.57,419.0,417.99,419.0,7000.0
2013-09-23 13:00:00,419.03,419.23,418.31,418.98,9100.0,419.03,419.23,418.31,418.98,9100.0
2013-09-23 13:30:00,419.14,419.57,418.79,419.51,5800.0,419.14,419.57,418.79,419.51,5800.0
2013-09-23 14:00:00,419.7,419.85,418.49,418.65,10200.0,419.7,419.85,418.49,418.65,10200.0
2013-09-23 14:30:00,418.48,419.32,418.33,418.54,12600.0,418.48,419.32,418.33,418.54,12600.0
2013-09-23 15:00:00,418.62,418.7,417.89,417.89,11200.0,418.62,418.7,417.89,417.89,11200.0
2013-09-23 15:30:00,417.85,418.9,417.77,417.83,22600.0,417.85,418.9,417.77,417.83,22600.0
2013-09-24 09:30:00,416.64,418.64,414.23,415.3,36500.0,416.64,418.64,414.23,415.3,36500.0
2013-09-24 10:00:00,415.93,416.81,414.12,414.64,24300.0,415.93,416.81,414.12,414.64,24300.0
2013-09-24 10:30:00,415.18,415.78,413.71,414.77,18100.0,415.18,415.78,413.71,414.77,18100.0
2013-09-24 11:00:00,414.75,415.58,414.48,414.55,34200.0,414.75,415.58,414.48,414.55,34200.0
2013-09-24 11:30:00,414.68,414.99,413.72,414.12,40900.0,414.68,414.99,413.72,414.12,40900.0
2013-09-24 12:00:00,414.01,414.5,413.46,414.21,52600.0,414.01,414.5,413.46,414.21,52600.0
2013-09-24 12:30:00,414.37,415.0,413.68,414.2,18800.0,414.37,415.0,413.68,414.2,18800.0
2013-09-24 13:00:00,414.03,414.25,411.45,411.75,45600.0,414.03,414.25,411.45,411.75,45600.0
2013-09-24 13:30:00,411.41,411.96,408.9,411.68,66800.0,411.41,411.96,408.9,411.68,66800.0
2013-09-24 14:00:00,411.71,412.8,411.1,411.5,40200.0,411.71,412.8,411.1,411.5,40200.0
2013-09-24 14:30:00,411.22,413.09,411.17,412.61,31100.0,411.22,413.09,411.17,412.61,31100.0
2013-09-24 15:00:00,412.66,413.49,411.87,412.59,29400.0,412.66,413.49,411.87,412.59,29400.0
2013-09-24 15:30:00,412.59,415.23,412.03,414.7,59900.0,412.59,415.23,412.03,414.7,59900.0
2013-09-25 09:30:00,416.56,419.28,410.0,414.0,77500.0,416.56,419.28,410.0,414.0,77500.0
2013-09-25 10:00:00,414.0,416.99,412.71,416.11,34100.0,414.0,416.99,412.71,416.11,34100.0
2013-09-25 10:30:00,416.3,416.86,415.49,416.32,27700.0,416.3,416.86,415.49,416.32,27700.0
2013-09-25 11:00:00,416.3,421.29,415.66,421.2,51700.0,416.3,421.29,415.66,421.2,51700.0
2013-09-25 11:30:00,421.22,424.86,419.31,423.79,70200.0,421.22,424.86,419.31,423.79,70200.0
2013-09-25 12:00:00,423.95,423.97,421.99,422.06,48600.0,423.95,423.97,421.99,422.06,48600.0
2013-09-25 12:30:00,422.3,423.43,420.34,422.48,37900.0,422.3,423.43,420.34,422.48,37900.0
2013-09-25 13:00:00,422.55,424.66,421.55,423.85,28600.0,422.55,424.66,421.55,423.85,28600.0
2013-09-25 13:30:00,423.78,423.78,420.03,423.33,56700.0,423.78,423.78,420.03,423.33,56700.0
2013-09-25 14:00:00,423.78,426.67,423.35,425.41,62000.0,423.78,426.67,423.35,425.41,62000.0
2013-09-25 14:30:00,425.38,425.96,423.67,425.47,31700.0,425.38,425.96,423.67,425.47,31700.0
2013-09-25 15:00:00,425.53,428.05,425.13,426.62,81900.0,425.53,428.05,425.13,426.62,81900.0
2013-09-25 15:30:00,426.58,427.31,423.49,425.73,179300.0,426.58,427.31,423.49,425.73,179300.0
2013-09-26 09:30:00,424.88,425.99,421.58,423.39,35100.0,424.88,425.99,421.58,423.39,35100.0
2013-09-26 10:00:00,424.13,424.98,423.13,423.93,22000.0,424.13,424.98,423.13,423.93,22000.0
2013-09-26 10:30:00,424.09,424.09,422.39,422.53,26800.0,424.09,424.09,422.39,422.53,26800.0
2013-09-26 11:00:00,422.4,423.29,420.46,421.57,34200.0,422.4,423.29,420.46,421.57,34200.0
2013-09-26 11:30:00,421.99,421.99,420.7,421.42,15500.0,421.99,421.99,420.7,421.42,15500.0
2013-09-26 12:00:00,421.73,422.48,420.91,421.08,24400.0,421.73,422.48,420.91,421.08,24400.0
2013-09-26 12:30:00,421.08,421.93,421.04,421.41,21200.0,421.08,421.93,421.04,421.41,21200.0
2013-09-26 13:00:00,421.5,422.24,421.23,421.55,21600.0,421.5,422.24,421.23,421.55,21600.0
2013-09-26 13:30:00,421.82,422.08,421.26,421.64,18100.0,421.82,422.08,421.26,421.64,18100.0
2013-09-26 14:00:00,421.64,423.15,421.29,423.15,27700.0,421.64,423.15,421.29,423.15,27700.0
2013-09-26 14:30:00,422.93,423.55,421.47,421.85,45100.0,422.93,423.55,421.47,421.85,45100.0
2013-09-26 15:00:00,421.89,422.5,421.72,422.09,32200.0,421.89,422.5,421.72,422.09,32200.0
2013-09-26 15:30:00,422.09,422.09,420.1,421.74,62200.0,422.09,422.09,420.1,421.74,62200.0
2013-09-27 09:30:00,419.9,421.44,418.35,419.18,32800.0,419.9,421.44,418.35,419.18,32800.0
2013-09-27 10:00:00,418.98,419.88,418.64,418.82,15600.0,418.98,419.88,418.64,418.82,15600.0
2013-09-27 10:30:00,418.83,420.39,418.78,419.37,74400.0,418.83,420.39,418.78,419.37,74400.0
2013-09-27 11:00:00,419.36,419.5,417.91,418.52,39600.0,419.36,419.5,417.91,418.52,39600.0
2013-09-27 11:30:00,418.42,419.9,418.04,419.45,19000.0,418.42,419.9,418.04,419.45,19000.0
2013-09-27 12:00:00,419.3,421.31,419.3,420.91,11500.0,419.3,421.31,419.3,420.91,11500.0
2013-09-27 12:30:00,420.66,421.32,420.43,421.05,8100.0,420.66,421.32,420.43,421.05,8100.0
2013-09-27 13:00:00,421.23,422.03,420.4,422.03,9600.0,421.23,422.03,420.4,422.03,9600.0
2013-09-27 13:30:00,422.33,422.79,421.86,422.42,9600.0,422.33,422.79,421.86,422.42,9600.0
2013-09-27 14:00:00,422.48,422.65,421.38,422.65,24500.0,422.48,422.65,421.38,422.65,24500.0
2013-09-27 14:30:00,422.71,422.82,421.85,421.85,9100.0,422.71,422.82,421.85,421.85,9100.0
2013-09-27 15:00:00,422.0,422.93,421.85,422.39,19100.0,422.0,422.93,421.85,422.39,19100.0
2013-09-27 15:30:00,422.39,423.34,422.04,422.57,34800.0,422.39,423.34,422.04,422.57,34800.0
2013-09-30 09:30:00,418.89,421.99,417.42,420.73,16300.0,418.89,421.99,417.42,420.73,16300.0
2013-09-30 10:00:00,420.71,422.7,420.03,422.58,10000.0,420.71,422.7,420.03,422.58,10000.0
2013-09-30 10:30:00,422.5,423.66,421.17,421.61,16600.0,422.5,423.66,421.17,421.61,16600.0
2013-09-30 11:00:00,421.93,424.41,421.93,424.41,10100.0,421.93,424.41,421.93,424.41,10100.0
2013-09-30 11:30:00,424.31,424.31,422.7,422.81,50100.0,424.31,424.31,422.7,422.81,50100.0
2013-09-30 12:00:00,422.8,423.79,422.4,422.79,17800.0,422.8,423.79,422.4,422.79,17800.0
2013-09-30 12:30:00,422.9,423.88,422.9,423.34,8000.0,422.9,423.88,422.9,423.34,8000.0
2013-09-30 13:00:00,423.36,423.55,421.81,423.55,15600.0,423.36,423.55,421.81,423.55,15600.0
2013-09-30 13:30:00,423.37,423.43,421.13,422.12,20400.0,423.37,423.43,421.13,422.12,20400.0
2013-09-30 14:00:00,422.09,423.05,421.92,422.2,8300.0,422.09,423.05,421.92,422.2,8300.0
2013-09-30 14:30:00,422.56,423.17,422.01,422.58,16000.0,422.56,423.17,422.01,422.58,16000.0
2013-09-30 15:00:00,422.75,422.75,421.23,421.35,21600.0,422.75,422.75,421.23,421.35,21600.0
2013-09-30 15:30:00,421.51,422.63,420.82,422.55,40300.0,421.51,422.63,420.82,422.55,40300.0
2013-10-01 09:30:00,421.86,423.82,421.77,423.35,11800.0,421.86,423.82,421.77,423.35,11800.0
2013-10-01 10:00:00,423.5,425.0,422.83,424.39,27600.0,423.5,425.0,422.83,424.39,27600.0
2013-10-01 10:30:00,424.96,425.56,423.94,424.48,25400.0,424.96,425.56,423.94,424.48,25400.0
2013-10-01 11:00:00,425.0,425.22,424.14,424.9,16900.0,425.0,425.22,424.14,424.9,16900.0
2013-10-01 11:30:00,425.35,425.86,424.45,425.05,17300.0,425.35,425.86,424.45,425.05,17300.0
2013-10-01 12:00:00,425.29,425.74,424.82,425.5,10800.0,425.29,425.74,424.82,425.5,10800.0
2013-10-01 12:30:00,425.49,425.85,424.68,424.85,9800.0,425.49,425.85,424.68,424.85,9800.0
2013-10-01 13:00:00,424.85,425.56,424.48,425.43,12800.0,424.85,425.56,424.48,425.43,12800.0
2013-10-01 13:30:00,425.29,426.08,425.1,425.23,13200.0,425.29,426.08,425.1,425.23,13200.0
2013-10-01 14:00:00,425.18,426.02,424.57,424.93,23000.0,425.18,426.02,424.57,424.93,23000.0
2013-10-01 14:30:00,424.92,425.4,424.31,424.79,10100.0,424.92,425.4,424.31,424.79,10100.0
2013-10-01 15:00:00,424.7,424.79,423.93,424.59,10900.0,424.7,424.79,423.93,424.59,10900.0
2013-10-01 15:30:00,424.45,426.06,424.45,425.12,37100.0,424.45,426.06,424.45,425.12,37100.0
2013-10-02 09:30:00,423.0,425.24,420.72,422.48,8900.0,423.0,425.24,420.72,422.48,8900.0
2013-10-02 10:00:00,422.84,422.84,419.76,420.57,11400.0,422.84,422.84,419.76,420.57,11400.0
2013-10-02 10:30:00,420.33,422.34,420.18,422.05,12300.0,420.33,422.34,420.18,422.05,12300.0
2013-10-02 11:00:00,422.04,422.26,420.94,421.83,10300.0,422.04,422.26,420.94,421.83,10300.0
2013-10-02 11:30:00,422.24,423.48,421.53,423.39,24300.0,422.24,423.48,421.53,423.39,24300.0
2013-10-02 12:00:00,423.36,424.44,422.56,423.9,12200.0,423.36,424.44,422.56,423.9,12200.0
2013-10-02 12:30:00,424.36,425.42,424.3,424.89,13900.0,424.36,425.42,424.3,424.89,13900.0
2013-10-02 13:00:00,424.84,425.63,424.45,425.51,9500.0,424.84,425.63,424.45,425.51,9500.0
2013-10-02 13:30:00,425.57,425.58,424.59,424.59,11600.0,425.57,425.58,424.59,424.59,11600.0
2013-10-02 14:00:00,424.7,425.0,423.04,423.04,9700.0,424.7,425.0,423.04,423.04,9700.0
2013-10-02 14:30:00,423.44,423.44,422.52,422.93,11200.0,423.44,423.44,422.52,422.93,11200.0
2013-10-02 15:00:00,423.22,423.22,422.13,423.2,8600.0,423.22,423.22,422.13,423.2,8600.0
2013-10-02 15:30:00,423.2,423.54,422.07,422.84,28600.0,423.2,423.54,422.07,422.84,28600.0
2013-10-03 09:30:00,422.38,426.31,422.38,423.25,5300.0,422.38,426.31,422.38,423.25,5300.0
2013-10-03 10:00:00,423.14,423.84,421.34,421.41,31900.0,423.14,423.84,421.34,421.41,31900.0
2013-10-03 10:30:00,421.52,422.57,420.48,422.24,7900.0,421.52,422.57,420.48,422.24,7900.0
2013-10-03 11:00:00,422.02,422.86,420.62,420.62,14600.0,422.02,422.86,420.62,420.62,14600.0
2013-10-03 11:30:00,420.96,422.0,418.98,419.23,27000.0,420.96,422.0,418.98,419.23,27000.0
2013-10-03 12:00:00,419.48,419.9,418.46,419.42,16500.0,419.48,419.9,418.46,419.42,16500.0
2013-10-03 12:30:00,419.41,420.44,418.92,419.83,11800.0,419.41,420.44,418.92,419.83,11800.0
2013-10-03 13:00:00,419.95,420.36,419.44,420.36,12300.0,419.95,420.36,419.44,420.36,12300.0
2013-10-03 13:30:00,420.8,421.31,419.95,420.56,40700.0,420.8,421.31,419.95,420.56,40700.0
2013-10-03 14:00:00,420.83,421.22,419.85,420.41,16100.0,420.83,421.22,419.85,420.41,16100.0
2013-10-03 14:30:00,420.42,420.82,419.63,419.82,16500.0,420.42,420.82,419.63,419.82,16500.0
2013-10-03 15:00:00,419.75,420.29,418.77,419.27,65700.0,419.75,420.29,418.77,419.27,65700.0
2013-10-03 15:30:00,419.21,419.66,417.96,418.1,44000.0,419.21,419.66,417.96,418.1,44000.0
2013-10-04 09:30:00,419.28,419.28,417.01,417.57,21300.0,419.28,419.28,417.01,417.57,21300.0
2013-10-04 10:00:00,417.55,419.76,417.04,419.36,17400.0,417.55,419.76,417.04,419.36,17400.0
2013-10-04 10:30:00,419.38,420.28,419.2,420.11,10500.0,419.38,420.28,419.2,420.11,10500.0
2013-10-04 11:00:00,420.35,421.52,419.91,421.04,23700.0,420.35,421.52,419.91,421.04,23700.0
2013-10-04 11:30:00,420.98,421.8,420.77,421.19,13800.0,420.98,421.8,420.77,421.19,13800.0
2013-10-04 12:00:00,421.22,422.67,421.1,422.38,15100.0,421.22,422.67,421.1,422.38,15100.0
2013-10-04 12:30:00,422.64,422.82,422.14,422.79,10300.0,422.64,422.82,422.14,422.79,10300.0
2013-10-04 13:00:00,422.82,423.86,422.14,422.28,18600.0,422.82,423.86,422.14,422.28,18600.0
2013-10-04 13:30:00,422.22,422.53,421.65,422.14,9800.0,422.22,422.53,421.65,422.14,9800.0
2013-10-04 14:00:00,422.26,423.19,420.85,421.43,14600.0,422.26,423.19,420.85,421.43,14600.0
2013-10-04 14:30:00,421.53,422.69,421.53,421.85,11100.0,421.53,422.69,421.53,421.85,11100.0
2013-10-04 15:00:00,422.0,422.55,421.72,422.21,11500.0,422.0,422.55,421.72,422.21,11500.0
2013-10-04 15:30:00,422.36,422.46,421.45,421.66,31900.0,422.36,422.46,421.45,421.66,31900.0
2013-10-07 09:30:00,419.14,423.39,417.9,418.9,13700.0,419.14,423.39,417.9,418.9,13700.0
2013-10-07 10:00:00,418.81,419.92,417.94,419.19,8100.0,418.81,419.92,417.94,419.19,8100.0
2013-10-07 10:30:00,419.38,420.76,419.12,420.26,6900.0,419.38,420.76,419.12,420.26,6900.0
2013-10-07 11:00:00,420.24,420.36,419.42,419.69,3900.0,420.24,420.36,419.42,419.69,3900.0
2013-10-07 11:30:00,420.08,421.03,419.54,420.93,10300.0,420.08,421.03,419.54,420.93,10300.0
2013-10-07 12:00:00,420.93,421.13,420.33,420.33,16900.0,420.93,421.13,420.33,420.33,16900.0
2013-10-07 12:30:00,420.73,420.73,419.24,420.23,11100.0,420.73,420.73,419.24,420.23,11100.0
2013-10-07 13:00:00,420.09,421.5,419.69,421.05,11900.0,420.09,421.5,419.69,421.05,11900.0
2013-10-07 13:30:00,421.05,421.83,420.95,421.38,10000.0,421.05,421.83,420.95,421.38,10000.0
2013-10-07 14:00:00,421.82,422.37,421.69,421.98,12900.0,421.82,422.37,421.69,421.98,12900.0
2013-10-07 14:30:00,421.98,422.37,421.4,422.17,12100.0,421.98,422.37,421.4,422.17,12100.0
2013-10-07 15:00:00,422.17,422.8,421.58,421.67,13800.0,422.17,422.8,421.58,421.67,13800.0
2013-10-07 15:30:00,421.67,421.87,419.82,419.83,35700.0,421.67,421.87,419.82,419.83,35700.0
2013-10-08 09:30:00,420.77,421.56,416.39,417.61,13600.0,420.77,421.56,416.39,417.61,13600.0
2013-10-08 10:00:00,418.45,419.52,417.8,419.21,12500.0,418.45,419.52,417.8,419.21,12500.0
2013-10-08 10:30:00,419.34,419.5,417.46,417.52,17600.0,419.34,419.5,417.46,417.52,17600.0
2013-10-08 11:00:00,417.52,417.86,416.02,416.03,34400.0,417.52,417.86,416.02,416.03,34400.0
2013-10-08 11:30:00,416.02,416.33,414.38,414.95,24000.0,416.02,416.33,414.38,414.95,24000.0
2013-10-08 12:00:00,414.95,415.52,414.26,415.52,26500.0,414.95,415.52,414.26,415.52,26500.0
2013-10-08 12:30:00,415.19,415.79,414.02,415.72,11900.0,415.19,415.79,414.02,415.72,11900.0
2013-10-08 13:00:00,415.2,415.97,414.63,415.93,13900.0,415.2,415.97,414.63,415.93,13900.0
2013-10-08 13:30:00,416.34,416.39,415.17,415.67,14500.0,416.34,416.39,415.17,415.67,14500.0
2013-10-08 14:00:00,415.65,416.4,414.91,415.81,19000.0,415.65,416.4,414.91,415.81,19000.0
2013-10-08 14:30:00,416.17,416.92,415.83,416.7,18300.0,416.17,416.92,415.83,416.7,18300.0
2013-10-08 15:00:00,416.69,417.78,416.25,417.15,30500.0,416.69,417.78,416.25,417.15,30500.0
2013-10-08 15:30:00,417.34,417.76,415.43,415.5,46100.0,417.34,417.76,415.43,415.5,46100.0
2013-10-09 09:30:00,415.75,415.75,413.32,414.92,11600.0,415.75,415.75,413.32,414.92,11600.0
2013-10-09 10:00:00,414.9,416.54,414.08,415.92,26200.0,414.9,416.54,414.08,415.92,26200.0
2013-10-09 10:30:00,415.44,415.97,414.43,414.6,12900.0,415.44,415.97,414.43,414.6,12900.0
2013-10-09 11:00:00,414.91,415.25,414.47,414.5,12700.0,414.91,415.25,414.47,414.5,12700.0
2013-10-09 11:30:00,414.87,415.35,414.33,415.0,23000.0,414.87,415.35,414.33,415.0,23000.0
2013-10-09 12:00:00,415.25,415.64,414.88,415.25,8100.0,415.25,415.64,414.88,415.25,8100.0
2013-10-09 12:30:00,415.25,415.43,414.99,415.21,12900.0,415.25,415.43,414.99,415.21,12900.0
2013-10-09 13:00:00,415.0,416.83,415.0,416.67,10700.0,415.0,416.83,415.0,416.67,10700.0
2013-10-09 13:30:00,416.56,416.79,415.82,416.58,9100.0,416.56,416.79,415.82,416.58,9100.0
2013-10-09 14:00:00,416.64,417.62,416.15,417.14,23200.0,416.64,417.62,416.15,417.14,23200.0
2013-10-09 14:30:00,416.88,417.43,416.14,417.17,18700.0,416.88,417.43,416.14,417.17,18700.0
2013-10-09 15:00:00,417.12,417.5,416.21,416.4,34900.0,417.12,417.5,416.21,416.4,34900.0
2013-10-09 15:30:00,416.5,416.92,415.06,415.31,43400.0,416.5,416.92,415.06,415.31,43400.0
2013-10-10 09:30:00,419.3,420.38,417.42,419.08,11100.0,419.3,420.38,417.42,419.08,11100.0
2013-10-10 10:00:00,419.61,419.61,418.32,418.44,8700.0,419.61,419.61,418.32,418.44,8700.0
2013-10-10 10:30:00,418.06,419.11,417.97,418.3,9400.0,418.06,419.11,417.97,418.3,9400.0
2013-10-10 11:00:00,418.3,418.9,418.06,418.53,14500.0,418.3,418.9,418.06,418.53,14500.0
2013-10-10 11:30:00,418.46,419.82,418.32,419.46,11300.0,418.46,419.82,418.32,419.46,11300.0
2013-10-10 12:00:00,419.54,419.7,419.14,419.44,7700.0,419.54,419.7,419.14,419.44,7700.0
2013-10-10 12:30:00,419.68,420.0,419.41,419.7,10200.0,419.68,420.0,419.41,419.7,10200.0
2013-10-10 13:00:00,419.83,419.83,419.17,419.2,8000.0,419.83,419.83,419.17,419.2,8000.0
2013-10-10 13:30:00,419.25,419.85,419.2,419.76,8200.0,419.25,419.85,419.2,419.76,8200.0
2013-10-10 14:00:00,419.62,419.67,419.0,419.05,19400.0,419.62,419.67,419.0,419.05,19400.0
2013-10-10 14:30:00,419.02,419.77,419.0,419.48,14900.0,419.02,419.77,419.0,419.48,14900.0
2013-10-10 15:00:00,419.66,421.19,419.54,420.63,42700.0,419.66,421.19,419.54,420.63,42700.0
2013-10-10 15:30:00,420.68,420.89,419.86,420.56,47600.0,420.68,420.89,419.86,420.56,47600.0
2013-10-11 09:30:00,420.45,421.9,418.96,419.35,16400.0,420.45,421.9,418.96,419.35,16400.0
2013-10-11 10:00:00,419.93,421.08,419.76,419.94,11400.0,419.93,421.08,419.76,419.94,11400.0
2013-10-11 10:30:00,419.95,421.37,419.53,421.3,10000.0,419.95,421.37,419.53,421.3,10000.0
2013-10-11 11:00:00,420.87,422.12,420.87,421.8,10800.0,420.87,422.12,420.87,421.8,10800.0
2013-10-11 11:30:00,421.77,422.83,421.73,422.46,6000.0,421.77,422.83,421.73,422.46,6000.0
2013-10-11 12:00:00,422.67,423.83,422.67,423.41,9300.0,422.67,423.83,422.67,423.41,9300.0
2013-10-11 12:30:00,423.82,423.91,423.31,423.89,5800.0,423.82,423.91,423.31,423.89,5800.0
2013-10-11 13:00:00,423.9,424.84,423.76,424.18,16100.0,423.9,424.84,423.76,424.18,16100.0
2013-10-11 13:30:00,424.16,424.38,423.85,424.18,6200.0,424.16,424.38,423.85,424.18,6200.0
2013-10-11 14:00:00,424.39,424.73,424.0,424.43,8400.0,424.39,424.73,424.0,424.43,8400.0
2013-10-11 14:30:00,424.57,424.63,424.0,424.12,9800.0,424.57,424.63,424.0,424.12,9800.0
2013-10-11 15:00:00,424.17,425.46,424.11,425.24,12300.0,424.17,425.46,424.11,425.24,12300.0
2013-10-11 15:30:00,425.43,425.43,424.25,424.66,36600.0,425.43,425.43,424.25,424.66,36600.0
2013-10-14 09:30:00,422.32,424.56,422.12,422.64,8700.0,422.32,424.56,422.12,422.64,8700.0
2013-10-14 10:00:00,423.22,423.93,422.69,423.87,6600.0,423.22,423.93,422.69,423.87,6600.0
2013-10-14 10:30:00,423.87,423.89,421.88,421.88,8800.0,423.87,423.89,421.88,421.88,8800.0
2013-10-14 11:00:00,422.2,424.56,421.78,424.12,7200.0,422.2,424.56,421.78,424.12,7200.0
2013-10-14 11:30:00,424.56,425.98,424.23,425.78,8200.0,424.56,425.98,424.23,425.78,8200.0
2013-10-14 12:00:00,425.98,425.98,424.72,424.92,9200.0,425.98,425.98,424.72,424.92,9200.0
2013-10-14 12:30:00,425.09,426.43,425.09,426.03,15800.0,425.09,426.43,425.09,426.03,15800.0
2013-10-14 13:00:00,426.47,427.14,426.3,426.7,5800.0,426.47,427.14,426.3,426.7,5800.0
2013-10-14 13:30:00,426.6,427.3,425.33,426.42,11200.0,426.6,427.3,425.33,426.42,11200.0
2013-10-14 14:00:00,426.0,427.42,426.0,426.81,7900.0,426.0,427.42,426.0,426.81,7900.0
2013-10-14 14:30:00,426.98,427.27,426.17,426.35,8000.0,426.98,427.27,426.17,426.35,8000.0
2013-10-14 15:00:00,426.19,427.21,426.17,426.58,10700.0,426.19,427.21,426.17,426.58,10700.0
2013-10-14 15:30:00,426.99,427.26,425.72,426.18,26600.0,426.99,427.26,425.72,426.18,26600.0
2013-10-15 09:30:00,425.0,427.39,421.02,421.39,20700.0,425.0,427.39,421.02,421.39,20700.0
2013-10-15 10:00:00,421.31,422.83,421.01,422.35,24500.0,421.31,422.83,421.01,422.35,24500.0
2013-10-15 10:30:00,422.06,422.36,420.12,420.84,13500.0,422.06,422.36,420.12,420.84,13500.0
2013-10-15 11:00:00,420.85,422.6,420.82,422.32,11900.0,420.85,422.6,420.82,422.32,11900.0
2013-10-15 11:30:00,422.28,423.6,421.91,422.82,86000.0,422.28,423.6,421.91,422.82,86000.0
2013-10-15 12:00:00,423.15,423.87,422.25,422.56,12200.0,423.15,423.87,422.25,422.56,12200.0
2013-10-15 12:30:00,422.54,423.23,421.76,422.45,14200.0,422.54,423.23,421.76,422.45,14200.0
2013-10-15 13:00:00,422.35,422.79,421.51,421.56,7000.0,422.35,422.79,421.51,421.56,7000.0
2013-10-15 13:30:00,421.61,422.08,421.06,421.65,29100.0,421.61,422.08,421.06,421.65,29100.0
2013-10-15 14:00:00,422.07,422.45,421.08,421.11,6500.0,422.07,422.45,421.08,421.11,6500.0
2013-10-15 14:30:00,421.25,421.25,419.4,420.7,14300.0,421.25,421.25,419.4,420.7,14300.0
2013-10-15 15:00:00,420.84,422.03,420.52,421.05,12600.0,420.84,422.03,420.52,421.05,12600.0
2013-10-15 15:30:00,421.08,421.09,420.0,420.53,29700.0,421.08,421.09,420.0,420.53,29700.0
2013-10-16 09:30:00,426.23,432.0,422.53,425.11,70000.0,426.23,432.0,422.53,425.11,70000.0
2013-10-16 10:00:00,425.31,426.26,424.02,424.18,23700.0,425.31,426.26,424.02,424.18,23700.0
2013-10-16 10:30:00,424.78,424.78,422.8,424.19,15700.0,424.78,424.78,422.8,424.19,15700.0
2013-10-16 11:00:00,424.48,424.78,423.47,423.65,8100.0,424.48,424.78,423.47,423.65,8100.0
2013-10-16 11:30:00,423.14,424.3,422.94,423.82,29700.0,423.14,424.3,422.94,423.82,29700.0
2013-10-16 12:00:00,424.56,424.58,422.7,423.07,6900.0,424.56,424.58,422.7,423.07,6900.0
2013-10-16 12:30:00,422.82,423.83,422.82,423.31,4400.0,422.82,423.83,422.82,423.31,4400.0
2013-10-16 13:00:00,423.5,424.05,422.78,423.54,9700.0,423.5,424.05,422.78,423.54,9700.0
2013-10-16 13:30:00,423.61,423.82,422.5,422.59,10800.0,423.61,423.82,422.5,422.59,10800.0
2013-10-16 14:00:00,423.27,423.5,422.57,422.84,12100.0,423.27,423.5,422.57,422.84,12100.0
2013-10-16 14:30:00,422.95,424.06,422.77,423.55,16900.0,422.95,424.06,422.77,423.55,16900.0
2013-10-16 15:00:00,423.51,423.97,423.03,423.56,34600.0,423.51,423.97,423.03,423.56,34600.0
2013-10-16 15:30:00,423.4,424.89,423.32,424.42,91500.0,423.4,424.89,423.32,424.42,91500.0
2013-10-17 09:30:00,422.57,424.47,421.62,423.43,5700.0,422.57,424.47,421.62,423.43,5700.0
2013-10-17 10:00:00,423.47,424.24,422.49,423.95,8800.0,423.47,424.24,422.49,423.95,8800.0
2013-10-17 10:30:00,424.49,425.11,423.81,424.73,3800.0,424.49,425.11,423.81,424.73,3800.0
2013-10-17 11:00:00,425.06,425.96,424.78,425.79,14500.0,425.06,425.96,424.78,425.79,14500.0
2013-10-17 11:30:00,426.0,426.0,425.26,425.37,9500.0,426.0,426.0,425.26,425.37,9500.0
2013-10-17 12:00:00,425.42,425.98,425.09,425.77,11300.0,425.42,425.98,425.09,425.77,11300.0
2013-10-17 12:30:00,425.82,427.48,425.71,427.44,21600.0,425.82,427.48,425.71,427.44,21600.0
2013-10-17 13:00:00,427.41,428.6,426.96,428.32,51700.0,427.41,428.6,426.96,428.32,51700.0
2013-10-17 13:30:00,428.32,428.87,427.64,427.83,8600.0,428.32,428.87,427.64,427.83,8600.0
2013-10-17 14:00:00,427.52,428.86,427.52,428.65,8200.0,427.52,428.86,427.52,428.65,8200.0
2013-10-17 14:30:00,428.65,429.22,428.49,429.19,14200.0,428.65,429.22,428.49,429.19,14200.0
2013-10-17 15:00:00,429.22,429.45,428.36,428.65,19700.0,429.22,429.45,428.36,428.65,19700.0
2013-10-17 15:30:00,428.69,429.72,428.6,428.92,40900.0,428.69,429.72,428.6,428.92,40900.0
2013-10-18 09:30:00,431.07,433.42,429.89,431.86,38000.0,431.07,433.42,429.89,431.86,38000.0
2013-10-18 10:00:00,431.8,432.68,429.81,430.0,34800.0,431.8,432.68,429.81,430.0,34800.0
2013-10-18 10:30:00,429.9,430.37,428.67,429.08,13500.0,429.9,430.37,428.67,429.08,13500.0
2013-10-18 11:00:00,428.97,429.11,427.46,428.17,12200.0,428.97,429.11,427.46,428.17,12200.0
2013-10-18 11:30:00,428.44,428.71,427.25,427.43,4200.0,428.44,428.71,427.25,427.43,4200.0
2013-10-18 12:00:00,427.34,428.04,427.17,427.17,4100.0,427.34,428.04,427.17,427.17,4100.0
2013-10-18 12:30:00,427.6,428.24,427.0,428.04,6800.0,427.6,428.24,427.0,428.04,6800.0
2013-10-18 13:00:00,427.92,428.88,427.75,428.88,5000.0,427.92,428.88,427.75,428.88,5000.0
2013-10-18 13:30:00,428.84,429.59,428.27,429.1,25100.0,428.84,429.59,428.27,429.1,25100.0
2013-10-18 14:00:00,429.48,429.48,428.43,429.11,62100.0,429.48,429.48,428.43,429.11,62100.0
2013-10-18 14:30:00,429.1,430.45,428.92,430.0,10700.0,429.1,430.45,428.92,430.0,10700.0
2013-10-18 15:00:00,430.14,430.68,430.04,430.55,12900.0,430.14,430.68,430.04,430.55,12900.0
2013-10-18 15:30:00,430.79,431.75,430.67,431.75,36600.0,430.79,431.75,430.67,431.75,36600.0
2013-10-21 09:30:00,431.02,432.71,430.5,431.77,14200.0,431.02,432.71,430.5,431.77,14200.0
2013-10-21 10:00:00,431.58,432.18,430.21,430.68,21900.0,431.58,432.18,430.21,430.68,21900.0
2013-10-21 10:30:00,430.99,431.52,430.35,431.22,11300.0,430.99,431.52,430.35,431.22,11300.0
2013-10-21 11:00:00,431.24,431.99,431.12,431.99,4700.0,431.24,431.99,431.12,431.99,4700.0
2013-10-21 11:30:00,432.05,432.63,431.36,432.53,21600.0,432.05,432.63,431.36,432.53,21600.0
2013-10-21 12:00:00,432.77,434.72,432.77,434.5,24500.0,432.77,434.72,432.77,434.5,24500.0
2013-10-21 12:30:00,434.7,434.98,434.5,434.79,6500.0,434.7,434.98,434.5,434.79,6500.0
2013-10-21 13:00:00,434.93,435.08,434.52,434.87,6800.0,434.93,435.08,434.52,434.87,6800.0
2013-10-21 13:30:00,434.84,434.97,433.84,433.91,35200.0,434.84,434.97,433.84,433.91,35200.0
2013-10-21 14:00:00,434.09,434.09,432.8,432.99,12300.0,434.09,434.09,432.8,432.99,12300.0
2013-10-21 14:30:00,433.27,433.99,432.89,433.5,16800.0,433.27,433.99,432.89,433.5,16800.0
2013-10-21 15:00:00,433.49,434.48,433.32,434.04,16000.0,433.49,434.48,433.32,434.04,16000.0
2013-10-21 15:30:00,434.17,435.2,433.82,434.73,29000.0,434.17,435.2,433.82,434.73,29000.0
2013-10-22 09:30:00,436.01,437.3,435.52,436.91,5100.0,436.01,437.3,435.52,436.91,5100.0
2013-10-22 10:00:00,436.46,437.45,436.14,436.52,8300.0,436.46,437.45,436.14,436.52,8300.0
2013-10-22 10:30:00,436.61,436.83,434.2,435.63,9700.0,436.61,436.83,434.2,435.63,9700.0
2013-10-22 11:00:00,435.36,435.92,434.83,435.28,10400.0,435.36,435.92,434.83,435.28,10400.0
2013-10-22 11:30:00,435.47,436.86,434.97,436.86,10100.0,435.47,436.86,434.97,436.86,10100.0
2013-10-22 12:00:00,436.96,436.96,435.63,435.77,6400.0,436.96,436.96,435.63,435.77,6400.0
2013-10-22 12:30:00,435.17,435.74,434.34,435.13,22600.0,435.17,435.74,434.34,435.13,22600.0
2013-10-22 13:00:00,435.13,436.4,435.13,436.4,4100.0,435.13,436.4,435.13,436.4,4100.0
2013-10-22 13:30:00,436.32,436.32,434.95,435.78,2300.0,436.32,436.32,434.95,435.78,2300.0
2013-10-22 14:00:00,436.23,436.23,435.48,435.68,4100.0,436.23,436.23,435.48,435.68,4100.0
2013-10-22 14:30:00,435.83,436.36,435.35,435.9,4800.0,435.83,436.36,435.35,435.9,4800.0
2013-10-22 15:00:00,436.04,436.43,435.9,436.24,6900.0,436.04,436.43,435.9,436.24,6900.0
2013-10-22 15:30:00,436.18,436.24,435.3,435.91,43900.0,436.18,436.24,435.3,435.91,43900.0
2013-10-23 09:30:00,437.49,437.5,434.21,434.78,13900.0,437.49,437.5,434.21,434.78,13900.0
2013-10-23 10:00:00,434.14,435.78,433.25,433.37,12200.0,434.14,435.78,433.25,433.37,12200.0
2013-10-23 10:30:00,433.2,433.81,431.53,432.0,10400.0,433.2,433.81,431.53,432.0,10400.0
2013-10-23 11:00:00,431.99,433.73,431.72,433.34,14300.0,431.99,433.73,431.72,433.34,14300.0
2013-10-23 11:30:00,433.86,433.88,432.64,432.96,5600.0,433.86,433.88,432.64,432.96,5600.0
2013-10-23 12:00:00,433.13,433.13,431.76,432.02,4800.0,433.13,433.13,431.76,432.02,4800.0
2013-10-23 12:30:00,432.08,432.67,431.6,432.4,26800.0,432.08,432.67,431.6,432.4,26800.0
2013-10-23 13:00:00,432.53,432.9,430.96,431.04,13200.0,432.53,432.9,430.96,431.04,13200.0
2013-10-23 13:30:00,430.86,432.19,430.47,432.06,10300.0,430.86,432.19,430.47,432.06,10300.0
2013-10-23 14:00:00,432.16,433.8,431.72,433.05,15600.0,432.16,433.8,431.72,433.05,15600.0
2013-10-23 14:30:00,433.35,433.44,432.47,432.91,9700.0,433.35,433.44,432.47,432.91,9700.0
2013-10-23 15:00:00,432.74,433.73,432.28,432.42,12100.0,432.74,433.73,432.28,432.42,12100.0
2013-10-23 15:30:00,432.43,433.21,432.37,432.5,31000.0,432.43,433.21,432.37,432.5,31000.0
2013-10-24 09:30:00,424.45,428.01,422.12,424.02,60700.0,424.45,428.01,422.12,424.02,60700.0
2013-10-24 10:00:00,424.27,425.84,423.8,424.73,24100.0,424.27,425.84,423.8,424.73,24100.0
2013-10-24 10:30:00,424.94,426.52,424.67,425.97,20700.0,424.94,426.52,424.67,425.97,20700.0
2013-10-24 11:00:00,426.75,427.9,426.28,427.33,15200.0,426.75,427.9,426.28,427.33,15200.0
2013-10-24 11:30:00,427.68,429.7,427.46,428.61,12700.0,427.68,429.7,427.46,428.61,12700.0
2013-10-24 12:00:00,428.86,429.12,427.55,429.11,53900.0,428.86,429.12,427.55,429.11,53900.0
2013-10-24 12:30:00,429.52,431.8,428.74,431.72,12500.0,429.52,431.8,428.74,431.72,12500.0
2013-10-24 13:00:00,431.72,432.28,430.56,430.8,13200.0,431.72,432.28,430.56,430.8,13200.0
2013-10-24 13:30:00,430.65,430.88,429.63,430.49,22800.0,430.65,430.88,429.63,430.49,22800.0
2013-10-24 14:00:00,430.0,430.19,428.99,428.99,19800.0,430.0,430.19,428.99,428.99,19800.0
2013-10-24 14:30:00,429.1,429.21,428.06,428.53,14200.0,429.1,429.21,428.06,428.53,14200.0
2013-10-24 15:00:00,428.47,428.72,427.57,427.57,21500.0,428.47,428.72,427.57,427.57,21500.0
2013-10-24 15:30:00,427.58,427.87,426.63,427.16,41400.0,427.58,427.87,426.63,427.16,41400.0
2013-10-25 09:30:00,427.64,429.11,424.98,426.76,13600.0,427.64,429.11,424.98,426.76,13600.0
2013-10-25 10:00:00,427.15,427.15,425.16,425.9,8100.0,427.15,427.15,425.16,425.9,8100.0
2013-10-25 10:30:00,425.55,427.45,425.3,427.02,7100.0,425.55,427.45,425.3,427.02,7100.0
2013-10-25 11:00:00,427.18,427.58,426.19,427.16,6000.0,427.18,427.58,426.19,427.16,6000.0
2013-10-25 11:30:00,427.45,428.13,426.91,427.82,6200.0,427.45,428.13,426.91,427.82,6200.0
2013-10-25 12:00:00,427.82,427.9,426.75,427.61,7400.0,427.82,427.9,426.75,427.61,7400.0
2013-10-25 12:30:00,427.71,428.58,427.67,427.98,5000.0,427.71,428.58,427.67,427.98,5000.0
2013-10-25 13:00:00,428.02,428.23,427.28,427.77,26800.0,428.02,428.23,427.28,427.77,26800.0
2013-10-25 13:30:00,427.7,428.1,427.45,428.1,3200.0,427.7,428.1,427.45,428.1,3200.0
2013-10-25 14:00:00,428.09,428.45,427.66,428.04,7000.0,428.09,428.45,427.66,428.04,7000.0
2013-10-25 14:30:00,428.21,429.23,427.56,428.67,138100.0,428.21,429.23,427.56,428.67,138100.0
2013-10-25 15:00:00,428.87,429.09,427.77,428.22,22100.0,428.87,429.09,427.77,428.22,22100.0
2013-10-25 15:30:00,428.17,429.43,428.17,429.42,25000.0,428.17,429.43,428.17,429.42,25000.0
2013-10-28 09:30:00,430.68,430.68,429.16,429.39,10800.0,430.68,430.68,429.16,429.39,10800.0
2013-10-28 10:00:00,429.39,430.87,428.97,430.14,7000.0,429.39,430.87,428.97,430.14,7000.0
2013-10-28 10:30:00,429.93,430.27,428.55,428.59,7400.0,429.93,430.27,428.55,428.59,7400.0
2013-10-28 11:00:00,428.81,430.0,428.49,430.0,6800.0,428.81,430.0,428.49,430.0,6800.0
2013-10-28 11:30:00,430.2,430.72,429.47,430.46,17600.0,430.2,430.72,429.47,430.46,17600.0
2013-10-28 12:00:00,430.51,431.8,430.38,431.11,16600.0,430.51,431.8,430.38,431.11,16600.0
2013-10-28 12:30:00,431.75,432.71,431.23,432.45,8400.0,431.75,432.71,431.23,432.45,8400.0
2013-10-28 13:00:00,432.71,432.74,431.1,431.1,7000.0,432.71,432.74,431.1,431.1,7000.0
2013-10-28 13:30:00,431.28,431.75,430.7,431.13,6000.0,431.28,431.75,430.7,431.13,6000.0
2013-10-28 14:00:00,431.4,431.65,430.74,431.29,4500.0,431.4,431.65,430.74,431.29,4500.0
2013-10-28 14:30:00,431.49,431.72,430.9,431.67,6200.0,431.49,431.72,430.9,431.67,6200.0
2013-10-28 15:00:00,431.68,431.72,430.89,431.6,14000.0,431.68,431.72,430.89,431.6,14000.0
2013-10-28 15:30:00,431.45,431.67,429.82,430.19,37000.0,431.45,431.67,429.82,430.19,37000.0
2013-10-29 09:30:00,431.06,432.55,428.13,432.01,10200.0,431.06,432.55,428.13,432.01,10200.0
2013-10-29 10:00:00,431.87,432.8,429.53,430.4,13700.0,431.87,432.8,429.53,430.4,13700.0
2013-10-29 10:30:00,430.56,431.16,428.67,429.11,11500.0,430.56,431.16,428.67,429.11,11500.0
2013-10-29 11:00:00,429.11,430.09,428.85,430.08,18300.0,429.11,430.09,428.85,430.08,18300.0
2013-10-29 11:30:00,430.14,430.75,429.55,429.68,13000.0,430.14,430.75,429.55,429.68,13000.0
2013-10-29 12:00:00,429.59,431.28,429.59,430.43,10900.0,429.59,431.28,429.59,430.43,10900.0
2013-10-29 12:30:00,430.91,430.91,429.98,430.39,23200.0,430.91,430.91,429.98,430.39,23200.0
2013-10-29 13:00:00,430.4,430.73,430.13,430.15,7600.0,430.4,430.73,430.13,430.15,7600.0
2013-10-29 13:30:00,430.24,430.49,429.8,430.05,10600.0,430.24,430.49,429.8,430.05,10600.0
2013-10-29 14:00:00,430.05,430.43,429.71,429.92,9100.0,430.05,430.43,429.71,429.92,9100.0
2013-10-29 14:30:00,429.97,430.34,429.47,429.52,17300.0,429.97,430.34,429.47,429.52,17300.0
2013-10-29 15:00:00,429.72,430.11,429.21,429.78,15200.0,429.72,430.11,429.21,429.78,15200.0
2013-10-29 15:30:00,429.77,430.5,429.46,430.41,29100.0,429.77,430.5,429.46,430.41,29100.0
2013-10-30 09:30:00,431.3,431.39,429.04,430.55,5000.0,431.3,431.39,429.04,430.55,5000.0
2013-10-30 10:00:00,430.67,430.77,429.1,430.12,10100.0,430.67,430.77,429.1,430.12,10100.0
2013-10-30 10:30:00,430.25,433.19,429.61,431.41,14700.0,430.25,433.19,429.61,431.41,14700.0
2013-10-30 11:00:00,431.41,433.79,431.36,433.38,10300.0,431.41,433.79,431.36,433.38,10300.0
2013-10-30 11:30:00,433.13,433.46,431.58,432.18,15700.0,433.13,433.46,431.58,432.18,15700.0
2013-10-30 12:00:00,432.09,434.0,432.09,433.46,16000.0,432.09,434.0,432.09,433.46,16000.0
2013-10-30 12:30:00,433.41,433.78,432.9,433.42,7600.0,433.41,433.78,432.9,433.42,7600.0
2013-10-30 13:00:00,433.42,434.24,432.4,432.42,38900.0,433.42,434.24,432.4,432.42,38900.0
2013-10-30 13:30:00,432.42,432.42,431.64,431.87,5600.0,432.42,432.42,431.64,431.87,5600.0
2013-10-30 14:00:00,431.86,432.66,428.92,429.03,11300.0,431.86,432.66,428.92,429.03,11300.0
2013-10-30 14:30:00,429.36,431.31,429.36,431.08,9300.0,429.36,431.31,429.36,431.08,9300.0
2013-10-30 15:00:00,431.08,431.59,429.94,431.21,15100.0,431.08,431.59,429.94,431.21,15100.0
2013-10-30 15:30:00,431.12,431.44,429.91,429.98,38000.0,431.12,431.44,429.91,429.98,38000.0
2013-10-31 09:30:00,430.86,432.01,428.63,429.79,9300.0,430.86,432.01,428.63,429.79,9300.0
2013-10-31 10:00:00,430.66,431.54,429.81,431.54,6700.0,430.66,431.54,429.81,431.54,6700.0
2013-10-31 10:30:00,431.48,432.19,430.27,431.55,5400.0,431.48,432.19,430.27,431.55,5400.0
2013-10-31 11:00:00,431.65,433.12,431.65,431.76,8800.0,431.65,433.12,431.65,431.76,8800.0
2013-10-31 11:30:00,431.87,432.44,431.46,431.46,4400.0,431.87,432.44,431.46,431.46,4400.0
2013-10-31 12:00:00,431.55,432.18,431.31,432.15,4800.0,431.55,432.18,431.31,432.15,4800.0
2013-10-31 12:30:00,431.71,431.88,431.0,431.15,7300.0,431.71,431.88,431.0,431.15,7300.0
2013-10-31 13:00:00,431.28,431.28,430.67,431.1,7300.0,431.28,431.28,430.67,431.1,7300.0
2013-10-31 13:30:00,430.97,431.09,430.04,430.25,20800.0,430.97,431.09,430.04,430.25,20800.0
2013-10-31 14:00:00,430.25,430.81,430.25,430.66,12300.0,430.25,430.81,430.25,430.66,12300.0
2013-10-31 14:30:00,430.64,433.13,430.58,432.83,23400.0,430.64,433.13,430.58,432.83,23400.0
2013-10-31 15:00:00,432.83,434.26,432.69,434.26,31700.0,432.83,434.26,432.69,434.26,31700.0
2013-10-31 15:30:00,434.0,435.05,433.83,434.51,62200.0,434.0,435.05,433.83,434.51,62200.0
2013-11-01 09:30:00,436.01,437.94,432.62,434.09,17100.0,436.01,437.94,432.62,434.09,17100.0
2013-11-01 10:00:00,433.79,436.93,432.81,432.82,13900.0,433.79,436.93,432.81,432.82,13900.0
2013-11-01 10:30:00,432.88,434.14,432.27,432.5,7900.0,432.88,434.14,432.27,432.5,7900.0
2013-11-01 11:00:00,433.19,433.19,430.0,431.94,7800.0,433.19,433.19,430.0,431.94,7800.0
2013-11-01 11:30:00,431.84,432.4,431.29,431.4,6700.0,431.84,432.4,431.29,431.4,6700.0
2013-11-01 12:00:00,431.26,431.71,430.36,431.55,5100.0,431.26,431.71,430.36,431.55,5100.0
2013-11-01 12:30:00,431.74,432.68,431.71,432.48,13200.0,431.74,432.68,431.71,432.48,13200.0
2013-11-01 13:00:00,432.78,432.78,431.52,431.71,3500.0,432.78,432.78,431.52,431.71,3500.0
2013-11-01 13:30:00,432.47,433.27,432.42,433.27,3700.0,432.47,433.27,432.42,433.27,3700.0
2013-11-01 14:00:00,433.37,433.97,433.21,433.74,9100.0,433.37,433.97,433.21,433.74,9100.0
2013-11-01 14:30:00,433.51,434.79,433.51,434.69,6600.0,433.51,434.79,433.51,434.69,6600.0
2013-11-01 15:00:00,434.72,435.09,434.62,435.01,16600.0,434.72,435.09,434.62,435.01,16600.0
2013-11-01 15:30:00,434.89,435.64,434.72,435.14,25200.0,434.89,435.64,434.72,435.14,25200.0
2013-11-04 09:30:00,434.96,435.83,433.57,434.11,4500.0,434.96,435.83,433.57,434.11,4500.0
2013-11-04 10:00:00,435.05,435.41,434.01,434.61,8000.0,435.05,435.41,434.01,434.61,8000.0
2013-11-04 10:30:00,434.92,436.25,434.66,436.04,10300.0,434.92,436.25,434.66,436.04,10300.0
2013-11-04 11:00:00,435.69,436.75,435.48,435.95,7200.0,435.69,436.75,435.48,435.95,7200.0
2013-11-04 11:30:00,436.3,438.04,436.13,437.57,30800.0,436.3,438.04,436.13,437.57,30800.0
2013-11-04 12:00:00,437.59,438.82,437.59,438.49,10500.0,437.59,438.82,437.59,438.49,10500.0
2013-11-04 12:30:00,438.53,439.64,437.77,437.77,13100.0,438.53,439.64,437.77,437.77,13100.0
2013-11-04 13:00:00,437.9,438.29,436.0,436.6,5700.0,437.9,438.29,436.0,436.6,5700.0
2013-11-04 13:30:00,436.6,437.09,436.16,436.75,8400.0,436.6,437.09,436.16,436.75,8400.0
2013-11-04 14:00:00,436.74,436.99,436.15,436.37,8700.0,436.74,436.99,436.15,436.37,8700.0
2013-11-04 14:30:00,436.38,436.78,435.96,436.08,14800.0,436.38,436.78,435.96,436.08,14800.0
2013-11-04 15:00:00,436.1,436.56,435.89,436.47,13000.0,436.1,436.56,435.89,436.47,13000.0
2013-11-04 15:30:00,436.41,437.17,436.29,436.55,19500.0,436.41,437.17,436.29,436.55,19500.0
2013-11-05 09:30:00,438.19,438.19,432.55,433.68,18900.0,438.19,438.19,432.55,433.68,18900.0
2013-11-05 10:00:00,433.31,434.94,433.31,434.94,9500.0,433.31,434.94,433.31,434.94,9500.0
2013-11-05 10:30:00,434.94,439.47,434.23,438.71,16000.0,434.94,439.47,434.23,438.71,16000.0
2013-11-05 11:00:00,438.63,440.86,438.63,440.39,8600.0,438.63,440.86,438.63,440.39,8600.0
2013-11-05 11:30:00,440.22,440.54,439.58,440.47,9900.0,440.22,440.54,439.58,440.47,9900.0
2013-11-05 12:00:00,440.55,442.11,440.3,441.76,5300.0,440.55,442.11,440.3,441.76,5300.0
2013-11-05 12:30:00,441.78,441.85,440.85,441.67,9500.0,441.78,441.85,440.85,441.67,9500.0
2013-11-05 13:00:00,441.74,442.25,441.37,442.05,29100.0,441.74,442.25,441.37,442.05,29100.0
2013-11-05 13:30:00,442.05,442.42,441.32,442.41,8600.0,442.05,442.42,441.32,442.41,8600.0
2013-11-05 14:00:00,442.23,442.98,441.99,442.97,8800.0,442.23,442.98,441.99,442.97,8800.0
2013-11-05 14:30:00,442.97,442.98,442.0,442.3,11200.0,442.97,442.98,442.0,442.3,11200.0
2013-11-05 15:00:00,442.48,442.55,441.56,441.94,22700.0,442.48,442.55,441.56,441.94,22700.0
2013-11-05 15:30:00,441.95,442.68,441.51,442.05,40400.0,441.95,442.68,441.51,442.05,40400.0
2013-11-06 09:30:00,444.31,444.32,441.11,441.98,8600.0,444.31,444.32,441.11,441.98,8600.0
2013-11-06 10:00:00,442.57,443.5,442.29,442.62,27500.0,442.57,443.5,442.29,442.62,27500.0
2013-11-06 10:30:00,443.26,443.81,442.58,443.07,13200.0,443.26,443.81,442.58,443.07,13200.0
2013-11-06 11:00:00,443.09,446.02,443.09,445.58,20900.0,443.09,446.02,443.09,445.58,20900.0
2013-11-06 11:30:00,445.78,447.24,445.05,445.05,20400.0,445.78,447.24,445.05,445.05,20400.0
2013-11-06 12:00:00,445.39,446.45,444.88,445.06,9000.0,445.39,446.45,444.88,445.06,9000.0
2013-11-06 12:30:00,444.97,446.28,444.97,445.66,6700.0,444.97,446.28,444.97,445.66,6700.0
2013-11-06 13:00:00,445.65,447.69,445.65,447.59,12000.0,445.65,447.69,445.65,447.59,12000.0
2013-11-06 13:30:00,446.55,447.69,446.55,447.52,10500.0,446.55,447.69,446.55,447.52,10500.0
2013-11-06 14:00:00,447.52,447.57,445.37,446.51,18000.0,447.52,447.57,445.37,446.51,18000.0
2013-11-06 14:30:00,446.55,447.18,446.13,446.62,15400.0,446.55,447.18,446.13,446.62,15400.0
2013-11-06 15:00:00,446.52,447.67,446.19,447.19,27200.0,446.52,447.67,446.19,447.19,27200.0
2013-11-06 15:30:00,447.23,447.8,447.01,447.6,32700.0,447.23,447.8,447.01,447.6,32700.0
2013-11-07 09:30:00,447.0,448.02,445.32,447.82,15500.0,447.0,448.02,445.32,447.82,15500.0
2013-11-07 10:00:00,447.0,448.3,446.5,447.54,15400.0,447.0,448.3,446.5,447.54,15400.0
2013-11-07 10:30:00,447.33,447.85,443.98,443.99,35500.0,447.33,447.85,443.98,443.99,35500.0
2013-11-07 11:00:00,444.23,445.17,443.23,444.61,19300.0,444.23,445.17,443.23,444.61,19300.0
2013-11-07 11:30:00,444.83,446.0,444.07,446.0,8600.0,444.83,446.0,444.07,446.0,8600.0
2013-11-07 12:00:00,445.51,446.5,445.51,446.19,4200.0,445.51,446.5,445.51,446.19,4200.0
2013-11-07 12:30:00,445.76,446.48,444.61,445.25,13300.0,445.76,446.48,444.61,445.25,13300.0
2013-11-07 13:00:00,444.82,446.11,444.78,445.39,4100.0,444.82,446.11,444.78,445.39,4100.0
2013-11-07 13:30:00,445.51,445.51,444.65,444.96,13500.0,445.51,445.51,444.65,444.96,13500.0
2013-11-07 14:00:00,445.08,445.41,443.94,445.09,15800.0,445.08,445.41,443.94,445.09,15800.0
2013-11-07 14:30:00,444.71,446.63,444.29,446.58,14000.0,444.71,446.63,444.29,446.58,14000.0
2013-11-07 15:00:00,446.48,446.91,444.76,444.77,22200.0,446.48,446.91,444.76,444.77,22200.0
2013-11-07 15:30:00,444.74,445.26,443.47,443.62,46900.0,444.74,445.26,443.47,443.62,46900.0
2013-11-08 09:30:00,443.58,444.31,440.24,440.96,18500.0,443.58,444.31,440.24,440.96,18500.0
2013-11-08 10:00:00,441.13,442.46,440.82,441.82,9700.0,441.13,442.46,440.82,441.82,9700.0
2013-11-08 10:30:00,442.22,445.81,441.94,445.73,17200.0,442.22,445.81,441.94,445.73,17200.0
2013-11-08 11:00:00,445.69,445.99,444.78,445.56,35100.0,445.69,445.99,444.78,445.56,35100.0
2013-11-08 11:30:00,445.56,446.67,445.29,445.78,14500.0,445.56,446.67,445.29,445.78,14500.0
2013-11-08 12:00:00,445.73,446.61,445.45,446.41,15500.0,445.73,446.61,445.45,446.41,15500.0
2013-11-08 12:30:00,446.37,446.94,445.94,446.88,11300.0,446.37,446.94,445.94,446.88,11300.0
2013-11-08 13:00:00,446.52,447.44,445.84,447.44,10200.0,446.52,447.44,445.84,447.44,10200.0
2013-11-08 13:30:00,447.38,448.47,447.0,447.66,12800.0,447.38,448.47,447.0,447.66,12800.0
2013-11-08 14:00:00,447.66,448.98,447.66,448.36,13200.0,447.66,448.98,447.66,448.36,13200.0
2013-11-08 14:30:00,448.27,448.47,447.51,447.55,11100.0,448.27,448.47,447.51,447.55,11100.0
2013-11-08 15:00:00,447.63,448.62,446.42,448.18,18300.0,447.63,448.62,446.42,448.18,18300.0
2013-11-08 15:30:00,448.17,449.12,447.8,448.59,31900.0,448.17,449.12,447.8,448.59,31900.0
2013-11-11 09:30:00,443.61,447.93,440.5,445.8,16900.0,443.61,447.93,440.5,445.8,16900.0
2013-11-11 10:00:00,446.42,449.52,446.18,448.6,22900.0,446.42,449.52,446.18,448.6,22900.0
2013-11-11 10:30:00,449.0,449.08,447.91,448.48,14300.0,449.0,449.08,447.91,448.48,14300.0
2013-11-11 11:00:00,448.51,448.99,448.1,448.99,6700.0,448.51,448.99,448.1,448.99,6700.0
2013-11-11 11:30:00,448.97,449.8,448.22,449.55,5200.0,448.97,449.8,448.22,449.55,5200.0
2013-11-11 12:00:00,449.44,449.44,447.83,448.22,10100.0,449.44,449.44,447.83,448.22,10100.0
2013-11-11 12:30:00,448.13,449.17,447.88,448.66,3800.0,448.13,449.17,447.88,448.66,3800.0
2013-11-11 13:00:00,448.72,449.0,448.11,449.0,5200.0,448.72,449.0,448.11,449.0,5200.0
2013-11-11 13:30:00,449.5,449.5,448.57,448.57,3400.0,449.5,449.5,448.57,448.57,3400.0
2013-11-11 14:00:00,448.55,448.6,447.91,448.15,4800.0,448.55,448.6,447.91,448.15,4800.0
2013-11-11 14:30:00,448.4,448.88,447.93,448.88,16900.0,448.4,448.88,447.93,448.88,16900.0
2013-11-11 15:00:00,448.67,449.34,447.27,447.67,22100.0,448.67,449.34,447.27,447.67,22100.0
2013-11-11 15:30:00,448.01,448.26,447.39,447.58,26900.0,448.01,448.26,447.39,447.58,26900.0
2013-11-12 09:30:00,448.13,449.79,444.87,447.91,33600.0,448.13,449.79,444.87,447.91,33600.0
2013-11-12 10:00:00,447.86,450.73,447.56,450.52,27600.0,447.86,450.73,447.56,450.52,27600.0
2013-11-12 10:30:00,450.51,450.98,449.62,449.62,10700.0,450.51,450.98,449.62,449.62,10700.0
2013-11-12 11:00:00,449.82,451.25,449.73,451.25,31500.0,449.82,451.25,449.73,451.25,31500.0
2013-11-12 11:30:00,451.1,451.21,450.06,450.42,17800.0,451.1,451.21,450.06,450.42,17800.0
2013-11-12 12:00:00,450.31,450.91,449.65,449.73,27800.0,450.31,450.91,449.65,449.73,27800.0
2013-11-12 12:30:00,449.76,450.81,449.23,450.24,7700.0,449.76,450.81,449.23,450.24,7700.0
2013-11-12 13:00:00,450.51,450.57,449.73,449.73,6600.0,450.51,450.57,449.73,449.73,6600.0
2013-11-12 13:30:00,450.0,450.68,449.8,450.51,10000.0,450.0,450.68,449.8,450.51,10000.0
2013-11-12 14:00:00,450.77,450.77,449.4,449.56,7500.0,450.77,450.77,449.4,449.56,7500.0
2013-11-12 14:30:00,449.53,450.96,449.53,450.51,9200.0,449.53,450.96,449.53,450.51,9200.0
2013-11-12 15:00:00,450.66,450.84,450.32,450.32,7200.0,450.66,450.84,450.32,450.32,7200.0
2013-11-12 15:30:00,450.42,451.34,449.69,451.18,31600.0,450.42,451.34,449.69,451.18,31600.0
2013-11-13 09:30:00,450.57,453.5,450.57,452.78,15700.0,450.57,453.5,450.57,452.78,15700.0
2013-11-13 10:00:00,453.5,454.25,452.79,453.69,12800.0,453.5,454.25,452.79,453.69,12800.0
2013-11-13 10:30:00,454.0,454.25,453.1,453.76,11500.0,454.0,454.25,453.1,453.76,11500.0
2013-11-13 11:00:00,453.75,454.4,453.15,453.85,10500.0,453.75,454.4,453.15,453.85,10500.0
2013-11-13 11:30:00,453.96,455.0,453.96,454.9,30200.0,453.96,455.0,453.96,454.9,30200.0
2013-11-13 12:00:00,455.07,455.79,454.68,455.77,8300.0,455.07,455.79,454.68,455.77,8300.0
2013-11-13 12:30:00,455.84,456.25,455.22,456.25,4200.0,455.84,456.25,455.22,456.25,4200.0
2013-11-13 13:00:00,456.05,456.94,455.83,456.94,7800.0,456.05,456.94,455.83,456.94,7800.0
2013-11-13 13:30:00,456.75,456.9,456.03,456.37,5800.0,456.75,456.9,456.03,456.37,5800.0
2013-11-13 14:00:00,456.34,456.73,456.06,456.5,4800.0,456.34,456.73,456.06,456.5,4800.0
2013-11-13 14:30:00,456.25,456.26,454.84,454.84,5500.0,456.25,456.26,454.84,454.84,5500.0
2013-11-13 15:00:00,454.91,456.21,454.83,456.11,10600.0,454.91,456.21,454.83,456.11,10600.0
2013-11-13 15:30:00,456.06,456.85,455.94,456.83,21100.0,456.06,456.85,455.94,456.83,21100.0
2013-11-14 09:30:00,457.5,458.21,455.95,457.07,12700.0,457.5,458.21,455.95,457.07,12700.0
2013-11-14 10:00:00,456.77,457.21,455.96,455.96,12700.0,456.77,457.21,455.96,455.96,12700.0
2013-11-14 10:30:00,456.43,457.18,456.18,456.39,7300.0,456.43,457.18,456.18,456.39,7300.0
2013-11-14 11:00:00,456.11,457.83,456.11,457.83,14400.0,456.11,457.83,456.11,457.83,14400.0
2013-11-14 11:30:00,458.03,458.1,456.3,457.24,11300.0,458.03,458.1,456.3,457.24,11300.0
2013-11-14 12:00:00,457.39,457.94,457.11,457.57,6900.0,457.39,457.94,457.11,457.57,6900.0
2013-11-14 12:30:00,457.91,458.06,456.8,457.1,19300.0,457.91,458.06,456.8,457.1,19300.0
2013-11-14 13:00:00,457.18,457.94,457.18,457.46,3500.0,457.18,457.94,457.18,457.46,3500.0
2013-11-14 13:30:00,457.32,458.0,457.32,457.92,4200.0,457.32,458.0,457.32,457.92,4200.0
2013-11-14 14:00:00,457.88,458.34,457.68,458.28,6900.0,457.88,458.34,457.68,458.28,6900.0
2013-11-14 14:30:00,458.5,458.53,457.9,458.2,13600.0,458.5,458.53,457.9,458.2,13600.0
2013-11-14 15:00:00,458.21,458.6,457.92,458.44,11300.0,458.21,458.6,457.92,458.44,11300.0
2013-11-14 15:30:00,458.52,458.96,458.33,458.33,26800.0,458.52,458.96,458.33,458.33,26800.0
2013-11-15 09:30:00,455.93,459.56,455.93,459.0,18700.0,455.93,459.56,455.93,459.0,18700.0
2013-11-15 10:00:00,459.0,460.41,458.39,460.4,11400.0,459.0,460.41,458.39,460.4,11400.0
2013-11-15 10:30:00,460.32,461.01,460.14,460.96,4700.0,460.32,461.01,460.14,460.96,4700.0
2013-11-15 11:00:00,461.09,462.67,461.09,462.08,6100.0,461.09,462.67,461.09,462.08,6100.0
2013-11-15 11:30:00,461.52,461.86,460.62,461.22,5900.0,461.52,461.86,460.62,461.22,5900.0
2013-11-15 12:00:00,461.6,461.6,460.83,461.0,4400.0,461.6,461.6,460.83,461.0,4400.0
2013-11-15 12:30:00,461.4,461.88,461.32,461.83,1800.0,461.4,461.88,461.32,461.83,1800.0
2013-11-15 13:00:00,461.83,462.93,461.4,462.45,18800.0,461.83,462.93,461.4,462.45,18800.0
2013-11-15 13:30:00,462.54,463.55,462.52,463.33,4500.0,462.54,463.55,462.52,463.33,4500.0
2013-11-15 14:00:00,463.06,464.29,463.03,464.29,8100.0,463.06,464.29,463.03,464.29,8100.0
2013-11-15 14:30:00,464.22,464.52,463.3,464.44,12900.0,464.22,464.52,463.3,464.44,12900.0
2013-11-15 15:00:00,464.36,465.7,464.22,464.59,18200.0,464.36,465.7,464.22,464.59,18200.0
2013-11-15 15:30:00,464.41,465.7,463.97,464.39,42500.0,464.41,465.7,463.97,464.39,42500.0
2013-11-18 09:30:00,465.0,465.14,461.38,461.38,13600.0,465.0,465.14,461.38,461.38,13600.0
2013-11-18 10:00:00,461.83,461.83,460.33,460.46,11100.0,461.83,461.83,460.33,460.46,11100.0
2013-11-18 10:30:00,460.41,461.23,459.69,460.07,12400.0,460.41,461.23,459.69,460.07,12400.0
2013-11-18 11:00:00,460.02,460.26,458.91,459.29,13000.0,460.02,460.26,458.91,459.29,13000.0
2013-11-18 11:30:00,459.41,460.18,458.91,459.46,13200.0,459.41,460.18,458.91,459.46,13200.0
2013-11-18 12:00:00,459.48,460.6,459.03,460.6,8300.0,459.48,460.6,459.03,460.6,8300.0
2013-11-18 12:30:00,460.79,460.79,460.02,460.55,1600.0,460.79,460.79,460.02,460.55,1600.0
2013-11-18 13:00:00,460.12,461.82,460.12,461.36,19300.0,460.12,461.82,460.12,461.36,19300.0
2013-11-18 13:30:00,461.27,461.73,460.05,460.17,4400.0,461.27,461.73,460.05,460.17,4400.0
2013-11-18 14:00:00,460.24,460.55,459.76,460.27,7000.0,460.24,460.55,459.76,460.27,7000.0
2013-11-18 14:30:00,460.06,460.7,459.74,460.22,5800.0,460.06,460.7,459.74,460.22,5800.0
2013-11-18 15:00:00,460.36,460.51,458.7,458.83,14600.0,460.36,460.51,458.7,458.83,14600.0
2013-11-18 15:30:00,458.85,459.84,458.46,459.66,55000.0,458.85,459.84,458.46,459.66,55000.0
2013-11-19 09:30:00,458.55,460.07,457.43,458.8,10300.0,458.55,460.07,457.43,458.8,10300.0
2013-11-19 10:00:00,458.58,462.89,458.58,462.34,16800.0,458.58,462.89,458.58,462.34,16800.0
2013-11-19 10:30:00,461.72,464.39,461.72,464.39,7000.0,461.72,464.39,461.72,464.39,7000.0
2013-11-19 11:00:00,463.84,464.99,463.84,464.45,5800.0,463.84,464.99,463.84,464.45,5800.0
2013-11-19 11:30:00,464.44,464.84,464.04,464.75,7500.0,464.44,464.84,464.04,464.75,7500.0
2013-11-19 12:00:00,464.39,465.23,464.39,465.18,5000.0,464.39,465.23,464.39,465.18,5000.0
2013-11-19 12:30:00,465.14,465.25,464.34,465.16,38800.0,465.14,465.25,464.34,465.16,38800.0
2013-11-19 13:00:00,465.18,465.21,464.16,464.4,17300.0,465.18,465.21,464.16,464.4,17300.0
2013-11-19 13:30:00,464.39,465.18,464.21,465.04,9200.0,464.39,465.18,464.21,465.04,9200.0
2013-11-19 14:00:00,464.98,465.21,464.1,464.84,10800.0,464.98,465.21,464.1,464.84,10800.0
2013-11-19 14:30:00,464.23,465.18,464.07,464.07,6800.0,464.23,465.18,464.07,464.07,6800.0
2013-11-19 15:00:00,464.23,465.5,464.0,465.0,11600.0,464.23,465.5,464.0,465.0,11600.0
2013-11-19 15:30:00,464.92,464.97,463.63,463.84,27800.0,464.92,464.97,463.63,463.84,27800.0
2013-11-20 09:30:00,464.56,467.87,461.29,462.21,7400.0,464.56,467.87,461.29,462.21,7400.0
2013-11-20 10:00:00,462.05,464.0,461.14,462.76,8500.0,462.05,464.0,461.14,462.76,8500.0
2013-11-20 10:30:00,462.47,462.95,461.9,462.38,5600.0,462.47,462.95,461.9,462.38,5600.0
2013-11-20 11:00:00,462.44,462.91,461.72,462.76,6000.0,462.44,462.91,461.72,462.76,6000.0
2013-11-20 11:30:00,462.77,463.22,462.7,463.01,4700.0,462.77,463.22,462.7,463.01,4700.0
2013-11-20 12:00:00,463.02,463.09,461.47,461.47,2800.0,463.02,463.09,461.47,461.47,2800.0
2013-11-20 12:30:00,461.52,462.8,461.52,462.62,3700.0,461.52,462.8,461.52,462.62,3700.0
2013-11-20 13:00:00,462.51,462.51,461.87,462.32,1400.0,462.51,462.51,461.87,462.32,1400.0
2013-11-20 13:30:00,462.32,462.32,461.96,462.06,1600.0,462.32,462.32,461.96,462.06,1600.0
2013-11-20 14:00:00,462.04,462.36,459.95,462.36,7800.0,462.04,462.36,459.95,462.36,7800.0
2013-11-20 14:30:00,461.92,462.53,460.59,461.31,7500.0,461.92,462.53,460.59,461.31,7500.0
2013-11-20 15:00:00,460.79,462.14,460.23,461.5,15300.0,460.79,462.14,460.23,461.5,15300.0
2013-11-20 15:30:00,461.48,461.95,460.66,461.64,21700.0,461.48,461.95,460.66,461.64,21700.0
2013-11-21 09:30:00,463.71,464.85,460.71,464.75,14500.0,463.71,464.85,460.71,464.75,14500.0
2013-11-21 10:00:00,464.39,466.46,464.39,466.29,3200.0,464.39,466.46,464.39,466.29,3200.0
2013-11-21 10:30:00,466.33,466.62,465.89,466.07,10400.0,466.33,466.62,465.89,466.07,10400.0
2013-11-21 11:00:00,465.78,466.41,465.78,465.94,14100.0,465.78,466.41,465.78,465.94,14100.0
2013-11-21 11:30:00,466.02,466.39,465.71,466.32,5500.0,466.02,466.39,465.71,466.32,5500.0
2013-11-21 12:00:00,466.46,467.21,465.41,467.21,5800.0,466.46,467.21,465.41,467.21,5800.0
2013-11-21 12:30:00,467.3,468.54,467.15,467.83,4900.0,467.3,468.54,467.15,467.83,4900.0
2013-11-21 13:00:00,468.0,468.31,467.48,467.95,6100.0,468.0,468.31,467.48,467.95,6100.0
2013-11-21 13:30:00,468.09,468.85,467.59,468.8,10300.0,468.09,468.85,467.59,468.8,10300.0
2013-11-21 14:00:00,468.86,469.5,468.46,468.79,13600.0,468.86,469.5,468.46,468.79,13600.0
2013-11-21 14:30:00,469.07,469.61,468.49,469.42,5600.0,469.07,469.61,468.49,469.42,5600.0
2013-11-21 15:00:00,469.12,469.12,468.16,468.58,8400.0,469.12,469.12,468.16,468.58,8400.0
2013-11-21 15:30:00,468.54,469.5,468.32,469.37,22600.0,468.54,469.5,468.32,469.37,22600.0
2013-11-22 09:30:00,467.45,469.42,466.76,468.39,8100.0,467.45,469.42,466.76,468.39,8100.0
2013-11-22 10:00:00,467.65,469.09,466.97,467.49,14400.0,467.65,469.09,466.97,467.49,14400.0
2013-11-22 10:30:00,467.24,468.22,466.42,466.82,8200.0,467.24,468.22,466.42,466.82,8200.0
2013-11-22 11:00:00,466.56,468.31,466.56,467.57,11200.0,466.56,468.31,466.56,467.57,11200.0
2013-11-22 11:30:00,467.46,467.84,466.76,467.0,13000.0,467.46,467.84,466.76,467.0,13000.0
2013-11-22 12:00:00,466.99,467.3,466.71,466.75,4600.0,466.99,467.3,466.71,466.75,4600.0
2013-11-22 12:30:00,466.87,467.63,466.43,467.62,6100.0,466.87,467.63,466.43,467.62,6100.0
2013-11-22 13:00:00,467.79,467.81,467.05,467.51,7600.0,467.79,467.81,467.05,467.51,7600.0
2013-11-22 13:30:00,467.58,468.15,467.02,467.77,12100.0,467.58,468.15,467.02,467.77,12100.0
2013-11-22 14:00:00,467.78,468.77,467.62,468.33,6600.0,467.78,468.77,467.62,468.33,6600.0
2013-11-22 14:30:00,468.34,468.58,467.6,467.71,9800.0,468.34,468.58,467.6,467.71,9800.0
2013-11-22 15:00:00,467.77,468.09,466.94,466.94,27700.0,467.77,468.09,466.94,466.94,27700.0
2013-11-22 15:30:00,466.8,467.75,466.53,467.69,50100.0,466.8,467.75,466.53,467.69,50100.0
2013-11-25 09:30:00,466.77,470.47,466.2,470.18,11900.0,466.77,470.47,466.2,470.18,11900.0
2013-11-25 10:00:00,469.13,469.13,467.08,468.03,14800.0,469.13,469.13,467.08,468.03,14800.0
2013-11-25 10:30:00,468.06,469.71,468.06,468.48,9900.0,468.06,469.71,468.06,468.48,9900.0
2013-11-25 11:00:00,468.35,469.02,467.99,468.44,7600.0,468.35,469.02,467.99,468.44,7600.0
2013-11-25 11:30:00,468.5,468.7,467.7,468.02,3400.0,468.5,468.7,467.7,468.02,3400.0
2013-11-25 12:00:00,467.98,468.92,467.35,468.39,10500.0,467.98,468.92,467.35,468.39,10500.0
2013-11-25 12:30:00,468.04,468.24,467.36,467.36,8700.0,468.04,468.24,467.36,467.36,8700.0
2013-11-25 13:00:00,467.29,467.99,466.77,467.59,8200.0,467.29,467.99,466.77,467.59,8200.0
2013-11-25 13:30:00,467.88,468.21,467.28,467.66,5900.0,467.88,468.21,467.28,467.66,5900.0
2013-11-25 14:00:00,467.94,468.32,467.39,467.4,4700.0,467.94,468.32,467.39,467.4,4700.0
2013-11-25 14:30:00,467.48,467.78,466.63,467.06,4200.0,467.48,467.78,466.63,467.06,4200.0
2013-11-25 15:00:00,467.1,467.26,465.98,466.43,9500.0,467.1,467.26,465.98,466.43,9500.0
2013-11-25 15:30:00,466.38,466.38,465.01,465.78,30000.0,466.38,466.38,465.01,465.78,30000.0
2013-11-26 09:30:00,461.2,463.36,459.68,461.65,35900.0,461.2,463.36,459.68,461.65,35900.0
2013-11-26 10:00:00,461.69,462.44,459.67,459.91,19100.0,461.69,462.44,459.67,459.91,19100.0
2013-11-26 10:30:00,459.81,460.3,458.8,458.8,14900.0,459.81,460.3,458.8,458.8,14900.0
2013-11-26 11:00:00,458.72,459.09,457.0,457.62,51900.0,458.72,459.09,457.0,457.62,51900.0
2013-11-26 11:30:00,457.83,458.5,457.23,458.36,12700.0,457.83,458.5,457.23,458.36,12700.0
2013-11-26 12:00:00,458.47,459.38,458.21,458.79,13600.0,458.47,459.38,458.21,458.79,13600.0
2013-11-26 12:30:00,458.92,459.37,458.91,458.93,6100.0,458.92,459.37,458.91,458.93,6100.0
2013-11-26 13:00:00,459.12,459.39,457.23,459.14,17000.0,459.12,459.39,457.23,459.14,17000.0
2013-11-26 13:30:00,459.23,459.39,457.36,459.0,16900.0,459.23,459.39,457.36,459.0,16900.0
2013-11-26 14:00:00,458.99,459.48,458.58,459.23,13600.0,458.99,459.48,458.58,459.23,13600.0
2013-11-26 14:30:00,459.23,460.02,459.16,459.87,11800.0,459.23,460.02,459.16,459.87,11800.0
2013-11-26 15:00:00,459.91,460.22,458.6,459.43,27100.0,459.91,460.22,458.6,459.43,27100.0
2013-11-26 15:30:00,459.58,460.04,457.11,457.56,58600.0,459.58,460.04,457.11,457.56,58600.0
2013-11-27 09:30:00,458.86,462.33,458.24,459.08,17400.0,458.86,462.33,458.24,459.08,17400.0
2013-11-27 10:00:00,459.08,459.97,457.33,459.31,19400.0,459.08,459.97,457.33,459.31,19400.0
2013-11-27 10:30:00,459.38,459.58,458.83,459.23,11000.0,459.38,459.58,458.83,459.23,11000.0
2013-11-27 11:00:00,459.0,459.45,458.66,459.16,9200.0,459.0,459.45,458.66,459.16,9200.0
2013-11-27 11:30:00,459.29,459.3,457.99,458.36,28900.0,459.29,459.3,457.99,458.36,28900.0
2013-11-27 12:00:00,458.32,459.41,457.86,458.5,28900.0,458.32,459.41,457.86,458.5,28900.0
2013-11-27 12:30:00,458.62,458.75,457.57,457.76,19500.0,458.62,458.75,457.57,457.76,19500.0
2013-11-27 13:00:00,457.76,457.99,456.88,457.89,15900.0,457.76,457.99,456.88,457.89,15900.0
2013-11-27 13:30:00,457.88,458.25,457.13,457.77,20000.0,457.88,458.25,457.13,457.77,20000.0
2013-11-27 14:00:00,457.65,459.39,457.12,459.39,6200.0,457.65,459.39,457.12,459.39,6200.0
2013-11-27 14:30:00,459.39,460.07,457.85,458.14,20000.0,459.39,460.07,457.85,458.14,20000.0
2013-11-27 15:00:00,458.68,458.68,457.81,458.08,17800.0,458.68,458.68,457.81,458.08,17800.0
2013-11-27 15:30:00,458.41,459.17,457.55,458.67,23000.0,458.41,459.17,457.55,458.67,23000.0
2013-11-29 09:30:00,459.11,463.71,458.28,460.0,15500.0,459.11,463.71,458.28,460.0,15500.0
2013-11-29 10:00:00,459.72,461.01,459.16,460.5,10600.0,459.72,461.01,459.16,460.5,10600.0
2013-11-29 10:30:00,460.42,460.97,459.74,459.98,10200.0,460.42,460.97,459.74,459.98,10200.0
2013-11-29 11:00:00,460.29,460.83,459.25,460.49,16200.0,460.29,460.83,459.25,460.49,16200.0
2013-11-29 11:30:00,460.44,462.31,459.95,462.0,42300.0,460.44,462.31,459.95,462.0,42300.0
2013-11-29 12:00:00,462.15,462.26,460.97,461.62,22300.0,462.15,462.26,460.97,461.62,22300.0
2013-11-29 12:30:00,461.56,462.22,461.08,461.41,24200.0,461.56,462.22,461.08,461.41,24200.0
2013-12-02 09:30:00,460.52,461.59,459.04,459.76,16500.0,460.52,461.59,459.04,459.76,16500.0
2013-12-02 10:00:00,459.43,461.68,459.43,460.72,11600.0,459.43,461.68,459.43,460.72,11600.0
2013-12-02 10:30:00,460.38,461.13,459.76,460.37,11800.0,460.38,461.13,459.76,460.37,11800.0
2013-12-02 11:00:00,460.78,462.06,460.6,461.88,5000.0,460.78,462.06,460.6,461.88,5000.0
2013-12-02 11:30:00,461.76,462.72,461.07,462.72,3400.0,461.76,462.72,461.07,462.72,3400.0
2013-12-02 12:00:00,462.63,462.71,461.87,462.57,23000.0,462.63,462.71,461.87,462.57,23000.0
2013-12-02 12:30:00,462.56,463.53,462.56,463.37,8200.0,462.56,463.53,462.56,463.37,8200.0
2013-12-02 13:00:00,462.94,463.49,462.44,462.67,9500.0,462.94,463.49,462.44,462.67,9500.0
2013-12-02 13:30:00,462.61,463.0,461.19,461.75,9600.0,462.61,463.0,461.19,461.75,9600.0
2013-12-02 14:00:00,461.38,462.05,459.99,460.16,7100.0,461.38,462.05,459.99,460.16,7100.0
2013-12-02 14:30:00,460.51,462.02,459.31,460.95,14700.0,460.51,462.02,459.31,460.95,14700.0
2013-12-02 15:00:00,460.97,461.18,460.31,460.31,5400.0,460.97,461.18,460.31,460.31,5400.0
2013-12-02 15:30:00,460.08,460.47,459.0,459.68,21000.0,460.08,460.47,459.0,459.68,21000.0
2013-12-03 09:30:00,457.61,459.85,455.41,458.04,8600.0,457.61,459.85,455.41,458.04,8600.0
2013-12-03 10:00:00,458.78,460.0,458.2,458.81,6300.0,458.78,460.0,458.2,458.81,6300.0
2013-12-03 10:30:00,458.84,459.38,458.16,458.7,5900.0,458.84,459.38,458.16,458.7,5900.0
2013-12-03 11:00:00,458.71,458.71,457.04,457.04,6500.0,458.71,458.71,457.04,457.04,6500.0
2013-12-03 11:30:00,456.97,457.94,456.68,457.81,9200.0,456.97,457.94,456.68,457.81,9200.0
2013-12-03 12:00:00,458.13,458.16,456.59,457.15,33000.0,458.13,458.16,456.59,457.15,33000.0
2013-12-03 12:30:00,457.07,457.08,456.55,456.91,8300.0,457.07,457.08,456.55,456.91,8300.0
2013-12-03 13:00:00,456.91,457.4,456.68,457.0,17200.0,456.91,457.4,456.68,457.0,17200.0
2013-12-03 13:30:00,457.09,458.5,457.01,458.5,6200.0,457.09,458.5,457.01,458.5,6200.0
2013-12-03 14:00:00,458.53,459.44,458.1,458.39,15300.0,458.53,459.44,458.1,458.39,15300.0
2013-12-03 14:30:00,458.39,459.99,458.39,459.72,8800.0,458.39,459.99,458.39,459.72,8800.0
2013-12-03 15:00:00,459.81,460.33,459.66,459.81,12900.0,459.81,460.33,459.66,459.81,12900.0
2013-12-03 15:30:00,459.9,461.64,459.75,460.51,38700.0,459.9,461.64,459.75,460.51,38700.0
2013-12-04 09:30:00,460.21,460.63,456.06,459.43,25200.0,460.21,460.63,456.06,459.43,25200.0
2013-12-04 10:00:00,459.73,462.8,459.73,462.11,15100.0,459.73,462.8,459.73,462.11,15100.0
2013-12-04 10:30:00,462.33,462.33,460.4,460.62,5600.0,462.33,462.33,460.4,460.62,5600.0
2013-12-04 11:00:00,460.98,461.03,457.71,458.28,20000.0,460.98,461.03,457.71,458.28,20000.0
2013-12-04 11:30:00,458.27,459.05,457.43,458.41,18800.0,458.27,459.05,457.43,458.41,18800.0
2013-12-04 12:00:00,458.38,458.38,456.71,457.55,16000.0,458.38,458.38,456.71,457.55,16000.0
2013-12-04 12:30:00,457.49,457.66,456.58,457.46,4000.0,457.49,457.66,456.58,457.46,4000.0
2013-12-04 13:00:00,457.45,458.0,456.82,456.82,9500.0,457.45,458.0,456.82,456.82,9500.0
2013-12-04 13:30:00,455.89,456.18,455.21,455.57,7600.0,455.89,456.18,455.21,455.57,7600.0
2013-12-04 14:00:00,455.69,456.64,455.51,456.07,5100.0,455.69,456.64,455.51,456.07,5100.0
2013-12-04 14:30:00,456.25,456.25,454.88,455.12,7800.0,456.25,456.25,454.88,455.12,7800.0
2013-12-04 15:00:00,455.23,456.62,455.06,455.91,14800.0,455.23,456.62,455.06,455.91,14800.0
2013-12-04 15:30:00,455.96,456.95,455.46,456.07,32000.0,455.96,456.95,455.46,456.07,32000.0
2013-12-05 09:30:00,459.99,461.81,457.36,461.79,12200.0,459.99,461.81,457.36,461.79,12200.0
2013-12-05 10:00:00,461.72,463.19,459.93,460.52,12200.0,461.72,463.19,459.93,460.52,12200.0
2013-12-05 10:30:00,461.73,461.96,460.42,460.43,9100.0,461.73,461.96,460.42,460.43,9100.0
2013-12-05 11:00:00,460.73,461.34,459.71,460.8,17500.0,460.73,461.34,459.71,460.8,17500.0
2013-12-05 11:30:00,460.8,461.21,459.0,459.98,36800.0,460.8,461.21,459.0,459.98,36800.0
2013-12-05 12:00:00,460.18,461.06,459.94,460.02,3200.0,460.18,461.06,459.94,460.02,3200.0
2013-12-05 12:30:00,460.79,461.25,460.21,461.25,3800.0,460.79,461.25,460.21,461.25,3800.0
2013-12-05 13:00:00,461.07,461.2,460.36,460.36,18400.0,461.07,461.2,460.36,460.36,18400.0
2013-12-05 13:30:00,460.12,460.79,460.12,460.35,5600.0,460.12,460.79,460.12,460.35,5600.0
2013-12-05 14:00:00,460.11,460.65,459.38,459.42,9300.0,460.11,460.65,459.38,459.42,9300.0
2013-12-05 14:30:00,459.63,460.38,459.33,459.81,11500.0,459.63,460.38,459.33,459.81,11500.0
2013-12-05 15:00:00,459.67,461.15,459.67,461.15,18700.0,459.67,461.15,459.67,461.15,18700.0
2013-12-05 15:30:00,461.09,461.09,459.18,459.99,43200.0,461.09,461.09,459.18,459.99,43200.0
2013-12-06 09:30:00,462.63,464.1,460.83,462.73,12700.0,462.63,464.1,460.83,462.73,12700.0
2013-12-06 10:00:00,462.79,462.85,460.81,461.95,12000.0,462.79,462.85,460.81,461.95,12000.0
2013-12-06 10:30:00,460.99,461.94,460.92,460.99,5600.0,460.99,461.94,460.92,460.99,5600.0
2013-12-06 11:00:00,461.27,461.61,459.56,460.02,11900.0,461.27,461.61,459.56,460.02,11900.0
2013-12-06 11:30:00,460.02,460.52,459.41,459.66,16600.0,460.02,460.52,459.41,459.66,16600.0
2013-12-06 12:00:00,459.45,460.64,459.45,459.92,11100.0,459.45,460.64,459.45,459.92,11100.0
2013-12-06 12:30:00,460.06,460.91,459.91,460.54,10500.0,460.06,460.91,459.91,460.54,10500.0
2013-12-06 13:00:00,460.0,460.71,459.83,460.01,16000.0,460.0,460.71,459.83,460.01,16000.0
2013-12-06 13:30:00,460.0,462.25,460.0,461.78,11200.0,460.0,462.25,460.0,461.78,11200.0
2013-12-06 14:00:00,461.71,462.52,460.89,461.03,5700.0,461.71,462.52,460.89,461.03,5700.0
2013-12-06 14:30:00,460.96,461.3,460.35,460.88,14200.0,460.96,461.3,460.35,460.88,14200.0
2013-12-06 15:00:00,461.03,461.2,460.35,460.35,19900.0,461.03,461.2,460.35,460.35,19900.0
2013-12-06 15:30:00,460.47,460.71,458.87,459.61,58200.0,460.47,460.71,458.87,459.61,58200.0
2013-12-09 09:30:00,456.88,461.2,456.03,460.0,47300.0,456.88,461.2,456.03,460.0,47300.0
2013-12-09 10:00:00,460.01,462.73,459.96,461.69,55000.0,460.01,462.73,459.96,461.69,55000.0
2013-12-09 10:30:00,461.08,461.77,459.01,459.21,32700.0,461.08,461.77,459.01,459.21,32700.0
2013-12-09 11:00:00,459.21,460.5,458.61,459.06,39800.0,459.21,460.5,458.61,459.06,39800.0
2013-12-09 11:30:00,459.61,459.77,458.02,458.5,27400.0,459.61,459.77,458.02,458.5,27400.0
2013-12-09 12:00:00,458.43,459.44,457.34,458.2,25300.0,458.43,459.44,457.34,458.2,25300.0
2013-12-09 12:30:00,458.18,458.39,457.5,458.3,24900.0,458.18,458.39,457.5,458.3,24900.0
2013-12-09 13:00:00,458.28,458.42,457.64,458.06,35600.0,458.28,458.42,457.64,458.06,35600.0
2013-12-09 13:30:00,458.04,458.49,456.87,457.15,87800.0,458.04,458.49,456.87,457.15,87800.0
2013-12-09 14:00:00,457.42,458.12,456.76,457.34,34100.0,457.42,458.12,456.76,457.34,34100.0
2013-12-09 14:30:00,457.15,457.94,456.7,457.1,36500.0,457.15,457.94,456.7,457.1,36500.0
2013-12-09 15:00:00,456.88,457.38,456.13,456.41,60000.0,456.88,457.38,456.13,456.41,60000.0
2013-12-09 15:30:00,456.31,458.2,456.03,457.77,160400.0,456.31,458.2,456.03,457.77,160400.0
2013-12-10 09:30:00,461.1,478.53,461.1,477.55,188400.0,461.1,478.53,461.1,477.55,188400.0
2013-12-10 10:00:00,477.56,484.16,471.88,474.41,126800.0,477.56,484.16,471.88,474.41,126800.0
2013-12-10 10:30:00,474.43,479.06,473.5,477.19,75100.0,474.43,479.06,473.5,477.19,75100.0
2013-12-10 11:00:00,477.0,477.73,474.02,474.5,64400.0,477.0,477.73,474.02,474.5,64400.0
2013-12-10 11:30:00,475.0,476.13,472.54,474.88,62000.0,475.0,476.13,472.54,474.88,62000.0
2013-12-10 12:00:00,474.51,476.0,473.98,475.79,62300.0,474.51,476.0,473.98,475.79,62300.0
2013-12-10 12:30:00,475.66,475.8,474.33,474.53,44800.0,475.66,475.8,474.33,474.53,44800.0
2013-12-10 13:00:00,474.79,475.8,473.04,475.8,44500.0,474.79,475.8,473.04,475.8,44500.0
2013-12-10 13:30:00,475.99,476.83,467.61,471.29,136500.0,475.99,476.83,467.61,471.29,136500.0
2013-12-10 14:00:00,471.29,471.93,468.0,468.22,73700.0,471.29,471.93,468.0,468.22,73700.0
2013-12-10 14:30:00,469.14,471.76,466.42,471.74,67800.0,469.14,471.76,466.42,471.74,67800.0
2013-12-10 15:00:00,471.99,472.6,469.19,471.76,76800.0,471.99,472.6,469.19,471.76,76800.0
2013-12-10 15:30:00,471.7,472.66,468.49,471.73,176700.0,471.7,472.66,468.49,471.73,176700.0
2013-12-11 09:30:00,470.86,474.14,467.99,467.99,63000.0,470.86,474.14,467.99,467.99,63000.0
2013-12-11 10:00:00,468.53,470.74,466.49,467.52,44700.0,468.53,470.74,466.49,467.52,44700.0
2013-12-11 10:30:00,468.2,470.55,466.17,468.42,84500.0,468.2,470.55,466.17,468.42,84500.0
2013-12-11 11:00:00,469.02,469.14,466.2,468.62,35000.0,469.02,469.14,466.2,468.62,35000.0
2013-12-11 11:30:00,466.95,469.05,466.7,468.45,35600.0,466.95,469.05,466.7,468.45,35600.0
2013-12-11 12:00:00,468.43,469.03,466.4,467.74,37100.0,468.43,469.03,466.4,467.74,37100.0
2013-12-11 12:30:00,467.4,468.87,467.32,467.78,30100.0,467.4,468.87,467.32,467.78,30100.0
2013-12-11 13:00:00,468.05,469.66,466.89,468.01,42900.0,468.05,469.66,466.89,468.01,42900.0
2013-12-11 13:30:00,468.15,469.2,467.53,468.71,49900.0,468.15,469.2,467.53,468.71,49900.0
2013-12-11 14:00:00,468.87,469.04,467.21,468.29,47200.0,468.87,469.04,467.21,468.29,47200.0
2013-12-11 14:30:00,468.38,468.41,466.86,467.11,31400.0,468.38,468.41,466.86,467.11,31400.0
2013-12-11 15:00:00,467.21,467.99,467.06,467.72,67200.0,467.21,467.99,467.06,467.72,67200.0
2013-12-11 15:30:00,467.4,468.22,466.77,467.73,112300.0,467.4,468.22,466.77,467.73,112300.0
2013-12-12 09:30:00,466.38,469.42,463.35,464.86,42000.0,466.38,469.42,463.35,464.86,42000.0
2013-12-12 10:00:00,464.82,467.94,464.12,467.42,31500.0,464.82,467.94,464.12,467.42,31500.0
2013-12-12 10:30:00,466.88,467.69,464.77,465.81,24500.0,466.88,467.69,464.77,465.81,24500.0
2013-12-12 11:00:00,466.04,467.35,465.15,466.55,29500.0,466.04,467.35,465.15,466.55,29500.0
2013-12-12 11:30:00,465.88,467.17,465.74,466.9,32000.0,465.88,467.17,465.74,466.9,32000.0
2013-12-12 12:00:00,467.18,467.48,466.23,466.24,20700.0,467.18,467.48,466.23,466.24,20700.0
2013-12-12 12:30:00,466.56,466.57,465.5,465.62,24200.0,466.56,466.57,465.5,465.62,24200.0
2013-12-12 13:00:00,465.26,466.22,465.26,465.78,18500.0,465.26,466.22,465.26,465.78,18500.0
2013-12-12 13:30:00,465.8,466.83,465.4,466.23,18500.0,465.8,466.83,465.4,466.23,18500.0
2013-12-12 14:00:00,466.49,468.39,466.49,467.86,19100.0,466.49,468.39,466.49,467.86,19100.0
2013-12-12 14:30:00,467.88,468.13,466.97,467.71,34700.0,467.88,468.13,466.97,467.71,34700.0
2013-12-12 15:00:00,467.78,468.02,466.82,467.06,38500.0,467.78,468.02,466.82,467.06,38500.0
2013-12-12 15:30:00,467.01,467.34,465.52,465.95,85000.0,467.01,467.34,465.52,465.95,85000.0
2013-12-13 09:30:00,466.29,470.77,464.41,465.19,25600.0,466.29,470.77,464.41,465.19,25600.0
2013-12-13 10:00:00,465.3,466.85,464.77,465.22,20700.0,465.3,466.85,464.77,465.22,20700.0
2013-12-13 10:30:00,465.49,466.38,464.75,465.07,19300.0,465.49,466.38,464.75,465.07,19300.0
2013-12-13 11:00:00,465.64,466.3,465.19,466.24,18500.0,465.64,466.3,465.19,466.24,18500.0
2013-12-13 11:30:00,466.38,467.54,465.93,466.8,15900.0,466.38,467.54,465.93,466.8,15900.0
2013-12-13 12:00:00,466.07,466.73,465.28,465.52,11600.0,466.07,466.73,465.28,465.52,11600.0
2013-12-13 12:30:00,465.62,465.97,464.13,465.12,19000.0,465.62,465.97,464.13,465.12,19000.0
2013-12-13 13:00:00,465.11,465.55,464.39,465.49,10900.0,465.11,465.55,464.39,465.49,10900.0
2013-12-13 13:30:00,465.55,467.42,465.36,465.87,16600.0,465.55,467.42,465.36,465.87,16600.0
2013-12-13 14:00:00,466.05,466.42,464.34,464.68,17500.0,466.05,466.42,464.34,464.68,17500.0
2013-12-13 14:30:00,464.28,465.48,463.85,464.93,23300.0,464.28,465.48,463.85,464.93,23300.0
2013-12-13 15:00:00,464.95,465.67,464.55,465.37,26300.0,464.95,465.67,464.55,465.37,26300.0
2013-12-13 15:30:00,465.45,465.63,465.0,465.2,86800.0,465.45,465.63,465.0,465.2,86800.0
2013-12-16 09:30:00,466.27,469.78,464.86,467.17,37600.0,466.27,469.78,464.86,467.17,37600.0
2013-12-16 10:00:00,467.92,468.39,464.39,465.48,43300.0,467.92,468.39,464.39,465.48,43300.0
2013-12-16 10:30:00,465.48,465.88,464.19,464.75,37400.0,465.48,465.88,464.19,464.75,37400.0
2013-12-16 11:00:00,465.0,465.48,464.36,465.03,29400.0,465.0,465.48,464.36,465.03,29400.0
2013-12-16 11:30:00,465.35,465.67,464.47,465.27,24300.0,465.35,465.67,464.47,465.27,24300.0
2013-12-16 12:00:00,465.32,466.68,465.16,466.21,32600.0,465.32,466.68,465.16,466.21,32600.0
2013-12-16 12:30:00,466.16,466.79,465.04,465.39,29600.0,466.16,466.79,465.04,465.39,29600.0
2013-12-16 13:00:00,465.47,465.49,464.19,464.38,15400.0,465.47,465.49,464.19,464.38,15400.0
2013-12-16 13:30:00,464.44,465.16,464.16,464.35,16000.0,464.44,465.16,464.16,464.35,16000.0
2013-12-16 14:00:00,464.14,464.57,463.67,464.35,16200.0,464.14,464.57,463.67,464.35,16200.0
2013-12-16 14:30:00,464.26,464.81,464.08,464.29,16600.0,464.26,464.81,464.08,464.29,16600.0
2013-12-16 15:00:00,464.48,464.91,464.1,464.1,17500.0,464.48,464.91,464.1,464.1,17500.0
2013-12-16 15:30:00,464.1,465.21,463.8,463.99,60800.0,464.1,465.21,463.8,463.99,60800.0
2013-12-17 09:30:00,463.77,467.36,463.54,464.96,25900.0,463.77,467.36,463.54,464.96,25900.0
2013-12-17 10:00:00,464.28,466.96,464.28,465.58,25100.0,464.28,466.96,464.28,465.58,25100.0
2013-12-17 10:30:00,465.11,466.79,463.75,464.39,50100.0,465.11,466.79,463.75,464.39,50100.0
2013-12-17 11:00:00,464.39,464.83,462.0,462.01,53700.0,464.39,464.83,462.0,462.01,53700.0
2013-12-17 11:30:00,461.89,463.19,461.14,461.92,29500.0,461.89,463.19,461.14,461.92,29500.0
2013-12-17 12:00:00,461.58,462.48,461.28,461.88,33400.0,461.58,462.48,461.28,461.88,33400.0
2013-12-17 12:30:00,461.88,462.53,461.48,462.06,21200.0,461.88,462.53,461.48,462.06,21200.0
2013-12-17 13:00:00,462.14,464.3,462.11,463.69,17800.0,462.14,464.3,462.11,463.69,17800.0
2013-12-17 13:30:00,464.16,464.16,462.34,462.94,16600.0,464.16,464.16,462.34,462.94,16600.0
2013-12-17 14:00:00,463.09,463.91,462.73,462.91,12800.0,463.09,463.91,462.73,462.91,12800.0
2013-12-17 14:30:00,463.38,463.38,462.2,462.23,10600.0,463.38,463.38,462.2,462.23,10600.0
2013-12-17 15:00:00,462.2,463.26,462.06,462.53,20800.0,462.2,463.26,462.06,462.53,20800.0
2013-12-17 15:30:00,462.54,462.72,461.5,461.77,61900.0,462.54,462.72,461.5,461.77,61900.0
2013-12-18 09:30:00,464.75,465.93,461.16,464.61,35600.0,464.75,465.93,461.16,464.61,35600.0
2013-12-18 10:00:00,465.33,465.33,462.92,464.16,26500.0,465.33,465.33,462.92,464.16,26500.0
2013-12-18 10:30:00,463.31,464.27,462.35,463.03,15000.0,463.31,464.27,462.35,463.03,15000.0
2013-12-18 11:00:00,463.03,464.82,463.03,463.71,23000.0,463.03,464.82,463.03,463.71,23000.0
2013-12-18 11:30:00,463.7,464.67,463.51,464.14,45400.0,463.7,464.67,463.51,464.14,45400.0
2013-12-18 12:00:00,463.81,465.31,463.81,465.31,15000.0,463.81,465.31,463.81,465.31,15000.0
2013-12-18 12:30:00,465.31,465.31,463.89,465.01,21600.0,465.31,465.31,463.89,465.01,21600.0
2013-12-18 13:00:00,465.0,465.02,463.45,464.52,22500.0,465.0,465.02,463.45,464.52,22500.0
2013-12-18 13:30:00,464.76,465.04,464.1,464.95,24200.0,464.76,465.04,464.1,464.95,24200.0
2013-12-18 14:00:00,464.06,469.06,462.47,467.42,43400.0,464.06,469.06,462.47,467.42,43400.0
2013-12-18 14:30:00,467.84,470.36,467.37,470.02,43600.0,467.84,470.36,467.37,470.02,43600.0
2013-12-18 15:00:00,469.78,471.33,468.74,469.6,44700.0,469.78,471.33,468.74,469.6,44700.0
2013-12-18 15:30:00,469.55,470.7,469.23,470.56,100600.0,469.55,470.7,469.23,470.56,100600.0
2013-12-19 09:30:00,471.24,474.99,469.04,469.04,30600.0,471.24,474.99,469.04,469.04,30600.0
2013-12-19 10:00:00,469.46,470.16,467.47,468.67,28600.0,469.46,470.16,467.47,468.67,28600.0
2013-12-19 10:30:00,468.79,470.6,467.4,470.03,39900.0,468.79,470.6,467.4,470.03,39900.0
2013-12-19 11:00:00,469.4,471.2,469.4,470.38,22800.0,469.4,471.2,469.4,470.38,22800.0
2013-12-19 11:30:00,470.66,471.92,470.57,471.92,39300.0,470.66,471.92,470.57,471.92,39300.0
2013-12-19 12:00:00,472.01,472.19,470.33,470.54,24000.0,472.01,472.19,470.33,470.54,24000.0
2013-12-19 12:30:00,470.54,471.94,470.46,471.49,18100.0,470.54,471.94,470.46,471.49,18100.0
2013-12-19 13:00:00,471.14,471.51,470.71,470.94,20600.0,471.14,471.51,470.71,470.94,20600.0
2013-12-19 13:30:00,471.01,471.21,470.18,471.21,13300.0,471.01,471.21,470.18,471.21,13300.0
2013-12-19 14:00:00,470.89,471.74,470.33,471.43,19300.0,470.89,471.74,470.33,471.43,19300.0
2013-12-19 14:30:00,471.74,472.17,470.78,472.17,27100.0,471.74,472.17,470.78,472.17,27100.0
2013-12-19 15:00:00,472.0,473.33,471.47,471.68,27100.0,472.0,473.33,471.47,471.68,27100.0
2013-12-19 15:30:00,471.6,472.13,470.34,470.93,76400.0,471.6,472.13,470.34,470.93,76400.0
2013-12-20 09:30:00,472.39,474.7,467.66,472.76,58500.0,472.39,474.7,467.66,472.76,58500.0
2013-12-20 10:00:00,472.76,473.11,471.89,472.84,27200.0,472.76,473.11,471.89,472.84,27200.0
2013-12-20 10:30:00,472.89,473.46,472.38,472.49,26000.0,472.89,473.46,472.38,472.49,26000.0
2013-12-20 11:00:00,472.39,473.13,471.94,472.44,44900.0,472.39,473.13,471.94,472.44,44900.0
2013-12-20 11:30:00,472.48,473.1,472.2,472.89,32600.0,472.48,473.1,472.2,472.89,32600.0
2013-12-20 12:00:00,472.61,473.22,472.25,473.2,25300.0,472.61,473.22,472.25,473.2,25300.0
2013-12-20 12:30:00,473.06,473.22,472.21,472.36,21600.0,473.06,473.22,472.21,472.36,21600.0
2013-12-20 13:00:00,472.35,473.06,472.21,472.61,25800.0,472.35,473.06,472.21,472.61,25800.0
2013-12-20 13:30:00,472.61,473.61,471.93,473.25,29600.0,472.61,473.61,471.93,473.25,29600.0
2013-12-20 14:00:00,473.29,473.7,472.83,473.64,21800.0,473.29,473.7,472.83,473.64,21800.0
2013-12-20 14:30:00,473.46,473.87,473.14,473.44,32600.0,473.46,473.87,473.14,473.44,32600.0
2013-12-20 15:00:00,473.43,473.69,472.75,473.17,45000.0,473.43,473.69,472.75,473.17,45000.0
2013-12-20 15:30:00,473.13,473.75,472.24,473.08,128300.0,473.13,473.75,472.24,473.08,128300.0
2013-12-23 09:30:00,464.28,478.79,464.28,470.16,31000.0,464.28,478.79,464.28,470.16,31000.0
2013-12-23 10:00:00,470.09,471.52,469.53,470.79,31900.0,470.09,471.52,469.53,470.79,31900.0
2013-12-23 10:30:00,471.0,471.36,469.48,470.72,19500.0,471.0,471.36,469.48,470.72,19500.0
2013-12-23 11:00:00,471.03,471.26,470.6,471.06,13200.0,471.03,471.26,470.6,471.06,13200.0
2013-12-23 11:30:00,470.89,473.17,470.74,472.7,21300.0,470.89,473.17,470.74,472.7,21300.0
2013-12-23 12:00:00,472.74,474.14,472.26,473.47,26500.0,472.74,474.14,472.26,473.47,26500.0
2013-12-23 12:30:00,473.41,474.34,472.29,472.49,18800.0,473.41,474.34,472.29,472.49,18800.0
2013-12-23 13:00:00,472.83,473.6,472.11,473.52,23100.0,472.83,473.6,472.11,473.52,23100.0
2013-12-23 13:30:00,473.08,473.48,471.13,472.23,29300.0,473.08,473.48,471.13,472.23,29300.0
2013-12-23 14:00:00,472.23,473.12,470.74,471.18,26400.0,472.23,473.12,470.74,471.18,26400.0
2013-12-23 14:30:00,470.71,472.03,470.71,471.29,23500.0,470.71,472.03,470.71,471.29,23500.0
2013-12-23 15:00:00,471.36,471.59,471.0,471.28,26200.0,471.36,471.59,471.0,471.28,26200.0
2013-12-23 15:30:00,471.11,472.91,471.11,472.54,84200.0,471.11,472.91,471.11,472.54,84200.0
2013-12-24 09:30:00,479.95,479.95,470.85,473.35,7000.0,479.95,479.95,470.85,473.35,7000.0
2013-12-24 10:00:00,472.42,476.08,472.42,474.92,13600.0,472.42,476.08,472.42,474.92,13600.0
2013-12-24 10:30:00,474.86,476.49,474.36,476.49,10700.0,474.86,476.49,474.36,476.49,10700.0
2013-12-24 11:00:00,476.49,477.47,475.5,476.32,16500.0,476.49,477.47,475.5,476.32,16500.0
2013-12-24 11:30:00,476.22,477.39,474.25,475.04,40100.0,476.22,477.39,474.25,475.04,40100.0
2013-12-24 12:00:00,474.29,475.69,474.25,475.64,16400.0,474.29,475.69,474.25,475.64,16400.0
2013-12-24 12:30:00,475.49,475.75,474.11,475.56,27900.0,475.49,475.75,474.11,475.56,27900.0
2013-12-26 09:30:00,479.95,479.95,473.59,474.79,9400.0,479.95,479.95,473.59,474.79,9400.0
2013-12-26 10:00:00,474.79,476.11,474.46,475.83,18800.0,474.79,476.11,474.46,475.83,18800.0
2013-12-26 10:30:00,475.57,476.02,475.23,475.72,9400.0,475.57,476.02,475.23,475.72,9400.0
2013-12-26 11:00:00,475.94,476.11,475.4,476.0,9100.0,475.94,476.11,475.4,476.0,9100.0
2013-12-26 11:30:00,476.11,476.89,475.65,476.6,10500.0,476.11,476.89,475.65,476.6,10500.0
2013-12-26 12:00:00,476.68,476.9,475.54,476.0,17600.0,476.68,476.9,475.54,476.0,17600.0
2013-12-26 12:30:00,476.01,477.06,476.0,477.04,10400.0,476.01,477.06,476.0,477.04,10400.0
2013-12-26 13:00:00,477.06,477.34,476.47,476.9,7000.0,477.06,477.34,476.47,476.9,7000.0
2013-12-26 13:30:00,476.44,477.22,476.44,476.69,14000.0,476.44,477.22,476.44,476.69,14000.0
2013-12-26 14:00:00,476.83,476.97,476.1,476.48,13200.0,476.83,476.97,476.1,476.48,13200.0
2013-12-26 14:30:00,476.62,476.77,476.06,476.52,19700.0,476.62,476.77,476.06,476.52,19700.0
2013-12-26 15:00:00,476.11,476.48,475.49,476.11,19000.0,476.11,476.48,475.49,476.11,19000.0
2013-12-26 15:30:00,476.28,477.29,476.01,476.84,58800.0,476.28,477.29,476.01,476.84,58800.0
2013-12-27 09:30:00,475.38,479.0,474.85,477.68,25700.0,475.38,479.0,474.85,477.68,25700.0
2013-12-27 10:00:00,477.62,478.54,477.05,477.85,15500.0,477.62,478.54,477.05,477.85,15500.0
2013-12-27 10:30:00,477.9,478.17,477.55,478.16,19100.0,477.9,478.17,477.55,478.16,19100.0
2013-12-27 11:00:00,478.17,478.52,477.5,477.8,26000.0,478.17,478.52,477.5,477.8,26000.0
2013-12-27 11:30:00,477.8,478.28,476.54,476.64,20100.0,477.8,478.28,476.54,476.64,20100.0
2013-12-27 12:00:00,475.93,477.09,475.81,476.0,13600.0,475.93,477.09,475.81,476.0,13600.0
2013-12-27 12:30:00,476.0,476.54,474.4,475.5,16700.0,476.0,476.54,474.4,475.5,16700.0
2013-12-27 13:00:00,475.5,475.77,474.15,475.21,11800.0,475.5,475.77,474.15,475.21,11800.0
2013-12-27 13:30:00,475.18,475.18,473.9,474.53,11300.0,475.18,475.18,473.9,474.53,11300.0
2013-12-27 14:00:00,474.62,476.0,474.23,475.99,15000.0,474.62,476.0,474.23,475.99,15000.0
2013-12-27 14:30:00,475.42,476.28,475.22,475.46,10500.0,475.42,476.28,475.22,475.46,10500.0
2013-12-27 15:00:00,475.52,476.49,475.43,476.49,15200.0,475.52,476.49,475.43,476.49,15200.0
2013-12-27 15:30:00,476.5,477.51,475.67,476.85,73200.0,476.5,477.51,475.67,476.85,73200.0
2013-12-30 09:30:00,476.83,478.5,475.0,475.5,20500.0,476.83,478.5,475.0,475.5,20500.0
2013-12-30 10:00:00,475.5,476.19,474.53,475.35,22300.0,475.5,476.19,474.53,475.35,22300.0
2013-12-30 10:30:00,474.87,476.21,474.67,475.71,18000.0,474.87,476.21,474.67,475.71,18000.0
2013-12-30 11:00:00,475.79,477.23,475.17,477.23,23600.0,475.79,477.23,475.17,477.23,23600.0
2013-12-30 11:30:00,476.62,478.19,476.62,477.9,17400.0,476.62,478.19,476.62,477.9,17400.0
2013-12-30 12:00:00,477.75,478.55,477.63,478.25,16100.0,477.75,478.55,477.63,478.25,16100.0
2013-12-30 12:30:00,478.25,478.49,477.77,478.16,32800.0,478.25,478.49,477.77,478.16,32800.0
2013-12-30 13:00:00,478.49,478.64,477.73,478.1,18900.0,478.49,478.64,477.73,478.1,18900.0
2013-12-30 13:30:00,478.22,478.54,477.77,478.08,13100.0,478.22,478.54,477.77,478.08,13100.0
2013-12-30 14:00:00,478.1,478.95,477.97,478.95,16800.0,478.1,478.95,477.97,478.95,16800.0
2013-12-30 14:30:00,478.95,479.68,478.55,479.17,16600.0,478.95,479.68,478.55,479.17,16600.0
2013-12-30 15:00:00,479.2,479.46,478.4,478.9,21300.0,479.2,479.46,478.4,478.9,21300.0
2013-12-30 15:30:00,479.1,479.68,478.73,479.61,65900.0,479.1,479.68,478.73,479.61,65900.0
2013-12-31 09:30:00,483.8,484.16,477.14,482.8,25500.0,483.8,484.16,477.14,482.8,25500.0
2013-12-31 10:00:00,482.85,482.85,480.62,482.19,19700.0,482.85,482.85,480.62,482.19,19700.0
2013-12-31 10:30:00,482.23,482.5,481.44,482.19,16900.0,482.23,482.5,481.44,482.19,16900.0
2013-12-31 11:00:00,482.16,482.57,480.5,480.76,29300.0,482.16,482.57,480.5,480.76,29300.0
2013-12-31 11:30:00,480.58,481.22,480.03,480.48,18100.0,480.58,481.22,480.03,480.48,18100.0
2013-12-31 12:00:00,480.48,480.5,478.4,478.4,10400.0,480.48,480.5,478.4,478.4,10400.0
2013-12-31 12:30:00,478.4,479.22,477.39,478.49,28400.0,478.4,479.22,477.39,478.49,28400.0
2013-12-31 13:00:00,478.69,478.69,477.41,477.75,9900.0,478.69,478.69,477.41,477.75,9900.0
2013-12-31 13:30:00,477.92,478.19,476.94,477.0,6500.0,477.92,478.19,476.94,477.0,6500.0
2013-12-31 14:00:00,477.35,477.76,476.0,476.59,14300.0,477.35,477.76,476.0,476.59,14300.0
2013-12-31 14:30:00,476.12,476.55,475.75,476.53,15400.0,476.12,476.55,475.75,476.53,15400.0
2013-12-31 15:00:00,476.58,476.73,475.93,476.27,15800.0,476.58,476.73,475.93,476.27,15800.0
2013-12-31 15:30:00,476.65,478.31,476.38,478.0,36900.0,476.65,478.31,476.38,478.0,36900.0
2014-01-02 09:30:00,477.67,479.43,475.97,477.11,26700.0,477.67,479.43,475.97,477.11,26700.0
2014-01-02 10:00:00,476.98,479.7,476.43,478.61,24300.0,476.98,479.7,476.43,478.61,24300.0
2014-01-02 10:30:00,478.08,479.53,476.01,476.73,23900.0,478.08,479.53,476.01,476.73,23900.0
2014-01-02 11:00:00,477.31,478.19,476.14,476.73,14100.0,477.31,478.19,476.14,476.73,14100.0
2014-01-02 11:30:00,476.76,477.33,472.4,473.67,25500.0,476.76,477.33,472.4,473.67,25500.0
2014-01-02 12:00:00,472.78,475.23,472.66,473.93,19200.0,472.78,475.23,472.66,473.93,19200.0
2014-01-02 12:30:00,473.94,474.71,473.1,473.35,12900.0,473.94,474.71,473.1,473.35,12900.0
2014-01-02 13:00:00,474.08,474.92,473.01,473.72,9700.0,474.08,474.92,473.01,473.72,9700.0
2014-01-02 13:30:00,473.48,473.67,473.0,473.39,10000.0,473.48,473.67,473.0,473.39,10000.0
2014-01-02 14:00:00,473.66,475.13,473.55,475.13,11400.0,473.66,475.13,473.55,475.13,11400.0
2014-01-02 14:30:00,474.53,475.4,474.23,475.39,12300.0,474.53,475.4,474.23,475.39,12300.0
2014-01-02 15:00:00,474.74,475.36,474.59,474.59,15500.0,474.74,475.36,474.59,474.59,15500.0
2014-01-02 15:30:00,474.31,475.04,473.72,474.36,41100.0,474.31,475.04,473.72,474.36,41100.0
2014-01-03 09:30:00,472.26,477.99,472.26,476.05,11800.0,472.26,477.99,472.26,476.05,11800.0
2014-01-03 10:00:00,475.9,478.26,475.69,477.75,16200.0,475.9,478.26,475.69,477.75,16200.0
2014-01-03 10:30:00,477.73,478.92,477.17,477.97,14100.0,477.73,478.92,477.17,477.97,14100.0
2014-01-03 11:00:00,477.44,477.97,476.03,476.07,12500.0,477.44,477.97,476.03,476.07,12500.0
2014-01-03 11:30:00,476.16,477.56,475.49,476.12,23200.0,476.16,477.56,475.49,476.12,23200.0
2014-01-03 12:00:00,476.32,478.45,476.12,477.54,11600.0,476.32,478.45,476.12,477.54,11600.0
2014-01-03 12:30:00,476.89,477.79,476.61,477.7,6100.0,476.89,477.79,476.61,477.7,6100.0
2014-01-03 13:00:00,476.63,477.83,476.63,477.63,9800.0,476.63,477.83,476.63,477.63,9800.0
2014-01-03 13:30:00,477.6,477.65,476.7,477.32,12200.0,477.6,477.65,476.7,477.32,12200.0
2014-01-03 14:00:00,477.66,477.88,476.89,477.67,20700.0,477.66,477.88,476.89,477.67,20700.0
2014-01-03 14:30:00,477.6,478.08,477.03,477.03,15400.0,477.6,478.08,477.03,477.03,15400.0
2014-01-03 15:00:00,477.03,478.58,477.02,477.3,19900.0,477.03,478.58,477.02,477.3,19900.0
2014-01-03 15:30:00,477.32,478.2,475.6,475.75,100800.0,477.32,478.2,475.6,475.75,100800.0
2014-01-06 09:30:00,478.51,479.96,475.28,479.96,17000.0,478.51,479.96,475.28,479.96,17000.0
2014-01-06 10:00:00,479.97,482.4,478.2,481.97,39300.0,479.97,482.4,478.2,481.97,39300.0
2014-01-06 10:30:00,481.94,483.3,481.46,482.89,38400.0,481.94,483.3,481.46,482.89,38400.0
2014-01-06 11:00:00,483.08,483.3,481.03,482.32,41900.0,483.08,483.3,481.03,482.32,41900.0
2014-01-06 11:30:00,482.8,482.87,481.48,482.67,21900.0,482.8,482.87,481.48,482.67,21900.0
2014-01-06 12:00:00,482.47,482.64,479.66,480.21,23100.0,482.47,482.64,479.66,480.21,23100.0
2014-01-06 12:30:00,479.8,480.54,478.25,479.66,27700.0,479.8,480.54,478.25,479.66,27700.0
2014-01-06 13:00:00,479.8,480.66,478.69,478.81,15800.0,479.8,480.66,478.69,478.81,15800.0
2014-01-06 13:30:00,479.23,480.06,478.07,478.85,17500.0,479.23,480.06,478.07,478.85,17500.0
2014-01-06 14:00:00,479.05,479.76,478.44,478.89,12400.0,479.05,479.76,478.44,478.89,12400.0
2014-01-06 14:30:00,478.89,479.99,478.69,479.88,14000.0,478.89,479.99,478.69,479.88,14000.0
2014-01-06 15:00:00,479.86,479.91,478.83,479.5,33500.0,479.86,479.91,478.83,479.5,33500.0
2014-01-06 15:30:00,479.59,479.69,477.8,478.57,145700.0,479.59,479.69,477.8,478.57,145700.0
2014-01-07 09:30:00,479.09,483.02,477.74,481.65,64700.0,479.09,483.02,477.74,481.65,64700.0
2014-01-07 10:00:00,481.67,484.39,481.66,483.81,40400.0,481.67,484.39,481.66,483.81,40400.0
2014-01-07 10:30:00,483.54,486.33,483.54,486.01,46500.0,483.54,486.33,483.54,486.01,46500.0
2014-01-07 11:00:00,486.01,486.4,484.7,484.93,53700.0,486.01,486.4,484.7,484.93,53700.0
2014-01-07 11:30:00,484.56,485.85,484.2,484.92,27100.0,484.56,485.85,484.2,484.92,27100.0
2014-01-07 12:00:00,484.69,485.12,483.18,484.02,39900.0,484.69,485.12,483.18,484.02,39900.0
2014-01-07 12:30:00,484.59,484.87,483.13,484.75,22700.0,484.59,484.87,483.13,484.75,22700.0
2014-01-07 13:00:00,484.75,485.07,483.95,484.27,14100.0,484.75,485.07,483.95,484.27,14100.0
2014-01-07 13:30:00,483.84,484.14,482.68,483.04,31900.0,483.84,484.14,482.68,483.04,31900.0
2014-01-07 14:00:00,482.88,483.16,481.38,482.6,51600.0,482.88,483.16,481.38,482.6,51600.0
2014-01-07 14:30:00,482.77,483.89,482.12,483.25,46700.0,482.77,483.89,482.12,483.25,46700.0
2014-01-07 15:00:00,483.25,484.67,483.25,484.64,48000.0,483.25,484.67,483.25,484.64,48000.0
2014-01-07 15:30:00,484.64,484.94,483.36,483.44,85700.0,484.64,484.94,483.36,483.44,85700.0
2014-01-08 09:30:00,483.59,484.99,481.69,484.47,27300.0,483.59,484.99,481.69,484.47,27300.0
2014-01-08 10:00:00,484.47,485.62,483.11,485.22,17700.0,484.47,485.62,483.11,485.22,17700.0
2014-01-08 10:30:00,484.98,486.4,484.15,484.33,18400.0,484.98,486.4,484.15,484.33,18400.0
2014-01-08 11:00:00,484.34,486.0,484.34,485.1,16000.0,484.34,486.0,484.34,485.1,16000.0
2014-01-08 11:30:00,484.99,486.19,484.95,485.35,13100.0,484.99,486.19,484.95,485.35,13100.0
2014-01-08 12:00:00,486.12,486.3,485.05,486.01,16200.0,486.12,486.3,485.05,486.01,16200.0
2014-01-08 12:30:00,486.1,486.33,484.98,485.88,18900.0,486.1,486.33,484.98,485.88,18900.0
2014-01-08 13:00:00,485.88,486.65,485.02,485.96,20700.0,485.88,486.65,485.02,485.96,20700.0
2014-01-08 13:30:00,485.68,486.9,485.3,486.35,19500.0,485.68,486.9,485.3,486.35,19500.0
2014-01-08 14:00:00,486.05,487.4,485.81,487.38,34400.0,486.05,487.4,485.81,487.38,34400.0
2014-01-08 14:30:00,487.25,488.39,486.9,488.12,45400.0,487.25,488.39,486.9,488.12,45400.0
2014-01-08 15:00:00,487.78,488.33,486.81,486.95,39300.0,487.78,488.33,486.81,486.95,39300.0
2014-01-08 15:30:00,487.08,488.6,486.93,488.5,132800.0,487.08,488.6,486.93,488.5,132800.0
2014-01-09 09:30:00,489.26,489.4,486.44,489.37,33300.0,489.26,489.4,486.44,489.37,33300.0
2014-01-09 10:00:00,488.72,489.9,488.72,489.09,28700.0,488.72,489.9,488.72,489.09,28700.0
2014-01-09 10:30:00,489.11,489.9,488.32,489.33,35000.0,489.11,489.9,488.32,489.33,35000.0
2014-01-09 11:00:00,489.27,489.62,488.56,489.61,25900.0,489.27,489.62,488.56,489.61,25900.0
2014-01-09 11:30:00,489.6,489.8,489.01,489.64,26200.0,489.6,489.8,489.01,489.64,26200.0
2014-01-09 12:00:00,489.64,490.87,489.01,490.64,50300.0,489.64,490.87,489.01,490.64,50300.0
2014-01-09 12:30:00,490.36,492.47,490.02,492.47,33900.0,490.36,492.47,490.02,492.47,33900.0
2014-01-09 13:00:00,492.5,492.9,492.06,492.68,41300.0,492.5,492.9,492.06,492.68,41300.0
2014-01-09 13:30:00,492.74,493.36,492.26,492.91,30600.0,492.74,493.36,492.26,492.91,30600.0
2014-01-09 14:00:00,493.33,493.33,491.28,491.7,46900.0,493.33,493.33,491.28,491.7,46900.0
2014-01-09 14:30:00,491.29,491.96,488.89,490.62,44400.0,491.29,491.96,488.89,490.62,44400.0
2014-01-09 15:00:00,490.64,492.2,490.5,491.65,44200.0,490.64,492.2,490.5,491.65,44200.0
2014-01-09 15:30:00,491.5,492.56,490.74,492.38,104600.0,491.5,492.56,490.74,492.38,104600.0
2014-01-10 09:30:00,492.99,493.25,490.01,491.55,74500.0,492.99,493.25,490.01,491.55,74500.0
2014-01-10 10:00:00,491.47,491.54,489.25,489.25,33800.0,491.47,491.54,489.25,489.25,33800.0
2014-01-10 10:30:00,489.74,490.74,489.23,490.13,22000.0,489.74,490.74,489.23,490.13,22000.0
2014-01-10 11:00:00,489.88,490.49,488.82,490.49,46900.0,489.88,490.49,488.82,490.49,46900.0
2014-01-10 11:30:00,490.53,490.93,489.62,489.78,29900.0,490.53,490.93,489.62,489.78,29900.0
2014-01-10 12:00:00,489.91,490.8,489.69,489.94,29300.0,489.91,490.8,489.69,489.94,29300.0
2014-01-10 12:30:00,490.14,491.33,490.05,490.71,22100.0,490.14,491.33,490.05,490.71,22100.0
2014-01-10 13:00:00,490.71,490.79,489.55,489.56,28000.0,490.71,490.79,489.55,489.56,28000.0
2014-01-10 13:30:00,489.69,490.24,489.4,489.43,16300.0,489.69,490.24,489.4,489.43,16300.0
2014-01-10 14:00:00,489.41,490.31,489.21,489.6,24000.0,489.41,490.31,489.21,489.6,24000.0
2014-01-10 14:30:00,489.58,491.75,489.5,490.01,22600.0,489.58,491.75,489.5,490.01,22600.0
2014-01-10 15:00:00,490.23,491.44,489.91,490.19,32500.0,490.23,491.44,489.91,490.19,32500.0
2014-01-10 15:30:00,490.19,490.79,489.7,490.0,103500.0,490.19,490.79,489.7,490.0,103500.0
2014-01-13 09:30:00,490.19,491.97,488.09,491.65,9400.0,490.19,491.97,488.09,491.65,9400.0
2014-01-13 10:00:00,491.75,493.1,491.42,492.57,17900.0,491.75,493.1,491.42,492.57,17900.0
2014-01-13 10:30:00,492.56,494.26,492.24,493.55,15700.0,492.56,494.26,492.24,493.55,15700.0
2014-01-13 11:00:00,493.56,495.0,493.27,493.99,26700.0,493.56,495.0,493.27,493.99,26700.0
2014-01-13 11:30:00,493.99,494.45,493.65,493.76,16800.0,493.99,494.45,493.65,493.76,16800.0
2014-01-13 12:00:00,494.32,494.32,492.31,492.63,21000.0,494.32,494.32,492.31,492.63,21000.0
2014-01-13 12:30:00,492.29,493.1,491.01,491.09,21300.0,492.29,493.1,491.01,491.09,21300.0
2014-01-13 13:00:00,491.1,492.86,490.15,490.15,68800.0,491.1,492.86,490.15,490.15,68800.0
2014-01-13 13:30:00,490.05,490.39,487.83,488.76,25800.0,490.05,490.39,487.83,488.76,25800.0
2014-01-13 14:00:00,488.87,488.91,486.52,486.99,12400.0,488.87,488.91,486.52,486.99,12400.0
2014-01-13 14:30:00,487.07,488.92,487.07,487.77,16100.0,487.07,488.92,487.07,487.77,16100.0
2014-01-13 15:00:00,487.78,487.78,485.91,487.13,25100.0,487.78,487.78,485.91,487.13,25100.0
2014-01-13 15:30:00,486.64,487.13,485.53,486.35,51700.0,486.64,487.13,485.53,486.35,51700.0
2014-01-14 09:30:00,498.24,498.24,487.3,490.34,23400.0,498.24,498.24,487.3,490.34,23400.0
2014-01-14 10:00:00,489.62,492.5,488.79,490.99,29600.0,489.62,492.5,488.79,490.99,29600.0
2014-01-14 10:30:00,490.69,492.25,489.83,492.06,15700.0,490.69,492.25,489.83,492.06,15700.0
2014-01-14 11:00:00,492.25,494.02,491.3,493.28,14300.0,492.25,494.02,491.3,493.28,14300.0
2014-01-14 11:30:00,493.3,493.7,490.66,491.32,18400.0,493.3,493.7,490.66,491.32,18400.0
2014-01-14 12:00:00,491.8,492.74,490.73,491.94,19100.0,491.8,492.74,490.73,491.94,19100.0
2014-01-14 12:30:00,491.68,491.94,490.98,491.63,6100.0,491.68,491.94,490.98,491.63,6100.0
2014-01-14 13:00:00,491.64,493.38,491.46,492.59,10400.0,491.64,493.38,491.46,492.59,10400.0
2014-01-14 13:30:00,492.31,492.59,491.47,491.72,9600.0,492.31,492.59,491.47,491.72,9600.0
2014-01-14 14:00:00,491.94,493.72,491.56,493.18,8800.0,491.94,493.72,491.56,493.18,8800.0
2014-01-14 14:30:00,493.11,494.05,492.74,493.11,7900.0,493.11,494.05,492.74,493.11,7900.0
2014-01-14 15:00:00,492.92,494.18,492.87,494.18,22400.0,492.92,494.18,492.87,494.18,22400.0
2014-01-14 15:30:00,494.41,495.92,493.25,495.64,73500.0,494.41,495.92,493.25,495.64,73500.0
2014-01-15 09:30:00,497.0,498.38,492.3,492.77,17600.0,497.0,498.38,492.3,492.77,17600.0
2014-01-15 10:00:00,492.9,494.91,492.63,493.03,7800.0,492.9,494.91,492.63,493.03,7800.0
2014-01-15 10:30:00,494.06,495.18,493.61,495.18,4000.0,494.06,495.18,493.61,495.18,4000.0
2014-01-15 11:00:00,495.2,495.65,494.76,495.04,6900.0,495.2,495.65,494.76,495.04,6900.0
2014-01-15 11:30:00,495.11,496.29,494.76,496.2,9500.0,495.11,496.29,494.76,496.2,9500.0
2014-01-15 12:00:00,496.21,496.79,495.8,495.83,8700.0,496.21,496.79,495.8,495.83,8700.0
2014-01-15 12:30:00,496.19,496.38,494.99,494.99,7800.0,496.19,496.38,494.99,494.99,7800.0
2014-01-15 13:00:00,495.43,495.67,493.88,494.17,14400.0,495.43,495.67,493.88,494.17,14400.0
2014-01-15 13:30:00,494.17,495.0,493.56,494.58,8400.0,494.17,495.0,493.56,494.58,8400.0
2014-01-15 14:00:00,494.92,495.53,494.34,495.26,5700.0,494.92,495.53,494.34,495.26,5700.0
2014-01-15 14:30:00,495.47,495.57,494.67,495.11,6600.0,495.47,495.57,494.67,495.11,6600.0
2014-01-15 15:00:00,495.0,495.86,494.59,495.44,14600.0,495.0,495.86,494.59,495.44,14600.0
2014-01-15 15:30:00,495.74,495.83,494.68,495.14,26500.0,495.74,495.83,494.68,495.14,26500.0
2014-01-16 09:30:00,495.03,495.65,491.05,493.43,13800.0,495.03,495.65,491.05,493.43,13800.0
2014-01-16 10:00:00,494.32,495.7,493.97,494.93,9600.0,494.32,495.7,493.97,494.93,9600.0
2014-01-16 10:30:00,494.51,494.74,493.2,493.39,9300.0,494.51,494.74,493.2,493.39,9300.0
2014-01-16 11:00:00,493.36,495.8,493.18,493.85,21100.0,493.36,495.8,493.18,493.85,21100.0
2014-01-16 11:30:00,493.87,496.52,493.45,496.52,17600.0,493.87,496.52,493.45,496.52,17600.0
2014-01-16 12:00:00,495.43,496.5,494.71,495.37,15000.0,495.43,496.5,494.71,495.37,15000.0
2014-01-16 12:30:00,495.57,497.05,495.46,495.51,10800.0,495.57,497.05,495.46,495.51,10800.0
2014-01-16 13:00:00,495.4,497.25,495.15,495.5,10700.0,495.4,497.25,495.15,495.5,10700.0
2014-01-16 13:30:00,495.34,496.71,495.34,495.93,6200.0,495.34,496.71,495.34,495.93,6200.0
2014-01-16 14:00:00,496.05,496.05,494.79,495.41,8000.0,496.05,496.05,494.79,495.41,8000.0
2014-01-16 14:30:00,495.41,495.94,494.59,495.16,14200.0,495.41,495.94,494.59,495.16,14200.0
2014-01-16 15:00:00,495.2,495.75,494.77,494.87,9500.0,495.2,495.75,494.77,494.87,9500.0
2014-01-16 15:30:00,495.12,495.83,494.83,495.42,18200.0,495.12,495.83,494.83,495.42,18200.0
2014-01-17 09:30:00,500.0,500.0,496.47,497.71,57100.0,500.0,500.0,496.47,497.71,57100.0
2014-01-17 10:00:00,497.6,499.66,497.6,499.64,11200.0,497.6,499.66,497.6,499.64,11200.0
2014-01-17 10:30:00,499.89,500.89,498.98,500.03,24700.0,499.89,500.89,498.98,500.03,24700.0
2014-01-17 11:00:00,499.93,500.5,497.65,498.34,11700.0,499.93,500.5,497.65,498.34,11700.0
2014-01-17 11:30:00,498.47,500.14,498.26,499.25,10400.0,498.47,500.14,498.26,499.25,10400.0
2014-01-17 12:00:00,499.93,500.95,499.51,500.1,20300.0,499.93,500.95,499.51,500.1,20300.0
2014-01-17 12:30:00,500.0,501.42,500.0,500.74,25900.0,500.0,501.42,500.0,500.74,25900.0
2014-01-17 13:00:00,500.79,501.17,499.94,500.51,11400.0,500.79,501.17,499.94,500.51,11400.0
2014-01-17 13:30:00,500.5,500.78,499.59,500.0,18700.0,500.5,500.78,499.59,500.0,18700.0
2014-01-17 14:00:00,500.23,501.96,500.18,501.96,24900.0,500.23,501.96,500.18,501.96,24900.0
2014-01-17 14:30:00,501.96,503.98,501.09,502.77,41600.0,501.96,503.98,501.09,502.77,41600.0
2014-01-17 15:00:00,502.63,503.75,502.56,503.53,25700.0,502.63,503.75,502.56,503.53,25700.0
2014-01-17 15:30:00,503.36,505.0,502.5,504.7,62500.0,503.36,505.0,502.5,504.7,62500.0
2014-01-21 09:30:00,498.86,507.72,498.86,504.29,36800.0,498.86,507.72,498.86,504.29,36800.0
2014-01-21 10:00:00,504.45,505.68,502.74,504.9,22600.0,504.45,505.68,502.74,504.9,22600.0
2014-01-21 10:30:00,504.72,504.88,502.51,502.79,8300.0,504.72,504.88,502.51,502.79,8300.0
2014-01-21 11:00:00,502.4,503.41,501.55,501.94,10600.0,502.4,503.41,501.55,501.94,10600.0
2014-01-21 11:30:00,502.06,502.17,499.87,500.69,24000.0,502.06,502.17,499.87,500.69,24000.0
2014-01-21 12:00:00,500.66,501.63,499.67,501.41,13800.0,500.66,501.63,499.67,501.41,13800.0
2014-01-21 12:30:00,501.22,503.1,501.0,502.65,18000.0,501.22,503.1,501.0,502.65,18000.0
2014-01-21 13:00:00,503.14,504.35,502.84,504.17,7000.0,503.14,504.35,502.84,504.17,7000.0
2014-01-21 13:30:00,504.05,504.98,503.63,503.83,15900.0,504.05,504.98,503.63,503.83,15900.0
2014-01-21 14:00:00,503.95,504.24,503.0,503.57,30200.0,503.95,504.24,503.0,503.57,30200.0
2014-01-21 14:30:00,503.38,503.74,502.39,502.88,12100.0,503.38,503.74,502.39,502.88,12100.0
2014-01-21 15:00:00,502.79,503.29,501.64,501.79,30600.0,502.79,503.29,501.64,501.79,30600.0
2014-01-21 15:30:00,501.85,502.51,501.44,502.25,47000.0,501.85,502.51,501.44,502.25,47000.0
2014-01-22 09:30:00,503.0,506.1,501.34,501.94,39600.0,503.0,506.1,501.34,501.94,39600.0
2014-01-22 10:00:00,501.47,505.85,501.47,503.18,39400.0,501.47,505.85,501.47,503.18,39400.0
2014-01-22 10:30:00,503.27,504.0,502.59,503.43,16600.0,503.27,504.0,502.59,503.43,16600.0
2014-01-22 11:00:00,503.63,504.99,502.42,503.81,22300.0,503.63,504.99,502.42,503.81,22300.0
2014-01-22 11:30:00,503.81,504.97,503.35,504.54,16700.0,503.81,504.97,503.35,504.54,16700.0
2014-01-22 12:00:00,504.39,504.8,503.95,504.1,17700.0,504.39,504.8,503.95,504.1,17700.0
2014-01-22 12:30:00,504.18,504.48,504.03,504.1,5500.0,504.18,504.48,504.03,504.1,5500.0
2014-01-22 13:00:00,503.94,504.81,503.66,504.0,11400.0,503.94,504.81,503.66,504.0,11400.0
2014-01-22 13:30:00,504.16,504.25,503.18,503.65,9300.0,504.16,504.25,503.18,503.65,9300.0
2014-01-22 14:00:00,503.58,504.03,503.12,503.15,13600.0,503.58,504.03,503.12,503.15,13600.0
2014-01-22 14:30:00,503.16,504.28,503.12,503.74,13500.0,503.16,504.28,503.12,503.74,13500.0
2014-01-22 15:00:00,503.8,504.1,502.82,502.82,17200.0,503.8,504.1,502.82,502.82,17200.0
2014-01-22 15:30:00,503.0,503.12,502.37,503.0,55500.0,503.0,503.12,502.37,503.0,55500.0
2014-01-23 09:30:00,503.26,504.17,501.57,503.35,13800.0,503.26,504.17,501.57,503.35,13800.0
2014-01-23 10:00:00,503.39,503.39,501.28,501.28,8600.0,503.39,503.39,501.28,501.28,8600.0
2014-01-23 10:30:00,501.28,502.21,499.75,499.9,13700.0,501.28,502.21,499.75,499.9,13700.0
2014-01-23 11:00:00,499.88,499.95,498.18,498.74,8500.0,499.88,499.95,498.18,498.74,8500.0
2014-01-23 11:30:00,498.61,499.26,497.58,498.64,8700.0,498.61,499.26,497.58,498.64,8700.0
2014-01-23 12:00:00,498.64,498.64,497.79,498.05,6900.0,498.64,498.64,497.79,498.05,6900.0
2014-01-23 12:30:00,498.05,499.03,498.05,498.08,6200.0,498.05,499.03,498.05,498.08,6200.0
2014-01-23 13:00:00,498.27,498.97,497.82,498.24,5400.0,498.27,498.97,497.82,498.24,5400.0
2014-01-23 13:30:00,497.9,498.47,497.6,497.71,5200.0,497.9,498.47,497.6,497.71,5200.0
2014-01-23 14:00:00,498.2,498.2,497.44,498.03,7400.0,498.2,498.2,497.44,498.03,7400.0
2014-01-23 14:30:00,498.07,498.75,497.62,498.32,5800.0,498.07,498.75,497.62,498.32,5800.0
2014-01-23 15:00:00,498.47,499.04,498.1,498.5,16400.0,498.47,499.04,498.1,498.5,16400.0
2014-01-23 15:30:00,498.51,499.51,498.37,499.39,15500.0,498.51,499.51,498.37,499.39,15500.0
2014-01-24 09:30:00,499.0,501.3,498.2,500.89,28000.0,499.0,501.3,498.2,500.89,28000.0
2014-01-24 10:00:00,500.35,500.95,499.02,500.95,27000.0,500.35,500.95,499.02,500.95,27000.0
2014-01-24 10:30:00,500.44,501.33,499.25,500.95,30100.0,500.44,501.33,499.25,500.95,30100.0
2014-01-24 11:00:00,500.71,502.27,500.41,501.32,18200.0,500.71,502.27,500.41,501.32,18200.0
2014-01-24 11:30:00,501.76,504.45,501.69,504.4,17000.0,501.76,504.45,501.69,504.4,17000.0
2014-01-24 12:00:00,504.4,505.88,502.68,505.88,19800.0,504.4,505.88,502.68,505.88,19800.0
2014-01-24 12:30:00,505.61,506.46,504.87,506.03,37200.0,505.61,506.46,504.87,506.03,37200.0
2014-01-24 13:00:00,506.09,506.17,503.87,503.87,18300.0,506.09,506.17,503.87,503.87,18300.0
2014-01-24 13:30:00,503.8,505.29,503.49,504.42,22100.0,503.8,505.29,503.49,504.42,22100.0
2014-01-24 14:00:00,504.86,504.86,502.64,503.22,24700.0,504.86,504.86,502.64,503.22,24700.0
2014-01-24 14:30:00,502.97,503.54,502.62,502.62,17100.0,502.97,503.54,502.62,502.62,17100.0
2014-01-24 15:00:00,502.58,502.66,501.02,501.41,17100.0,502.58,502.66,501.02,501.41,17100.0
2014-01-24 15:30:00,501.39,501.68,499.35,499.36,61500.0,501.39,501.68,499.35,499.36,61500.0
2014-01-27 09:30:00,508.99,508.99,500.5,504.88,33200.0,508.99,508.99,500.5,504.88,33200.0
2014-01-27 10:00:00,504.28,506.51,503.63,504.01,33100.0,504.28,506.51,503.63,504.01,33100.0
2014-01-27 10:30:00,503.75,505.04,503.0,503.0,15400.0,503.75,505.04,503.0,503.0,15400.0
2014-01-27 11:00:00,502.54,503.78,501.52,501.52,12300.0,502.54,503.78,501.52,501.52,12300.0
2014-01-27 11:30:00,501.9,502.12,500.59,501.17,10100.0,501.9,502.12,500.59,501.17,10100.0
2014-01-27 12:00:00,500.9,500.9,497.32,497.84,22400.0,500.9,500.9,497.32,497.84,22400.0
2014-01-27 12:30:00,497.43,498.48,496.72,497.88,14400.0,497.43,498.48,496.72,497.88,14400.0
2014-01-27 13:00:00,497.7,499.47,497.7,498.95,11800.0,497.7,499.47,497.7,498.95,11800.0
2014-01-27 13:30:00,498.97,500.23,498.06,499.95,10200.0,498.97,500.23,498.06,499.95,10200.0
2014-01-27 14:00:00,499.85,501.08,499.34,500.8,11800.0,499.85,501.08,499.34,500.8,11800.0
2014-01-27 14:30:00,500.54,502.32,500.44,501.61,16000.0,500.54,502.32,500.44,501.61,16000.0
2014-01-27 15:00:00,502.04,503.6,501.91,502.75,28400.0,502.04,503.6,501.91,502.75,28400.0
2014-01-27 15:30:00,502.54,504.28,502.18,503.8,125100.0,502.54,504.28,502.18,503.8,125100.0
2014-01-28 09:30:00,503.8,507.0,503.8,506.82,20800.0,503.8,507.0,503.8,506.82,20800.0
2014-01-28 10:00:00,506.0,507.79,502.29,502.52,28900.0,506.0,507.79,502.29,502.52,28900.0
2014-01-28 10:30:00,502.54,504.0,502.1,502.34,14300.0,502.54,504.0,502.1,502.34,14300.0
2014-01-28 11:00:00,502.51,503.82,501.57,502.04,13300.0,502.51,503.82,501.57,502.04,13300.0
2014-01-28 11:30:00,501.85,502.94,500.91,501.99,22000.0,501.85,502.94,500.91,501.99,22000.0
2014-01-28 12:00:00,501.99,503.13,501.0,501.41,16100.0,501.99,503.13,501.0,501.41,16100.0
2014-01-28 12:30:00,501.44,501.9,500.08,500.35,9000.0,501.44,501.9,500.08,500.35,9000.0
2014-01-28 13:00:00,500.1,500.96,499.45,500.6,13100.0,500.1,500.96,499.45,500.6,13100.0
2014-01-28 13:30:00,500.41,501.18,500.18,500.9,15800.0,500.41,501.18,500.18,500.9,15800.0
2014-01-28 14:00:00,500.92,501.88,500.69,501.63,25200.0,500.92,501.88,500.69,501.63,25200.0
2014-01-28 14:30:00,501.63,502.27,501.36,501.43,16600.0,501.63,502.27,501.36,501.43,16600.0
2014-01-28 15:00:00,501.51,502.05,501.09,501.46,19700.0,501.51,502.05,501.09,501.46,19700.0
2014-01-28 15:30:00,501.36,501.63,500.64,501.23,29100.0,501.36,501.63,500.64,501.23,29100.0
2014-01-29 09:30:00,498.95,501.42,495.57,500.44,17000.0,498.95,501.42,495.57,500.44,17000.0
2014-01-29 10:00:00,499.84,500.68,497.16,497.67,14500.0,499.84,500.68,497.16,497.67,14500.0
2014-01-29 10:30:00,497.16,498.91,496.71,497.82,9500.0,497.16,498.91,496.71,497.82,9500.0
2014-01-29 11:00:00,498.18,499.46,497.14,497.37,18900.0,498.18,499.46,497.14,497.37,18900.0
2014-01-29 11:30:00,497.34,498.23,496.01,496.01,18200.0,497.34,498.23,496.01,496.01,18200.0
2014-01-29 12:00:00,496.19,497.64,495.5,495.5,14200.0,496.19,497.64,495.5,495.5,14200.0
2014-01-29 12:30:00,495.6,496.49,495.33,495.84,8500.0,495.6,496.49,495.33,495.84,8500.0
2014-01-29 13:00:00,495.94,496.5,495.11,495.62,7000.0,495.94,496.5,495.11,495.62,7000.0
2014-01-29 13:30:00,495.51,496.14,494.36,494.78,8900.0,495.51,496.14,494.36,494.78,8900.0
2014-01-29 14:00:00,494.72,498.46,494.1,495.75,25000.0,494.72,498.46,494.1,495.75,25000.0
2014-01-29 14:30:00,495.23,495.99,493.69,494.05,35300.0,495.23,495.99,493.69,494.05,35300.0
2014-01-29 15:00:00,494.0,494.28,492.59,493.44,18900.0,494.0,494.28,492.59,493.44,18900.0
2014-01-29 15:30:00,493.14,494.0,492.32,492.55,30000.0,493.14,494.0,492.32,492.55,30000.0
2014-01-30 09:30:00,492.86,496.54,492.86,495.1,21200.0,492.86,496.54,492.86,495.1,21200.0
2014-01-30 10:00:00,494.84,497.0,494.38,496.65,45300.0,494.84,497.0,494.38,496.65,45300.0
2014-01-30 10:30:00,496.75,498.34,496.3,498.13,29200.0,496.75,498.34,496.3,498.13,29200.0
2014-01-30 11:00:00,498.59,500.48,498.46,499.68,14700.0,498.59,500.48,498.46,499.68,14700.0
2014-01-30 11:30:00,499.76,499.89,497.87,498.8,15200.0,499.76,499.89,497.87,498.8,15200.0
2014-01-30 12:00:00,498.56,498.62,496.71,497.98,8900.0,498.56,498.62,496.71,497.98,8900.0
2014-01-30 12:30:00,498.4,498.4,496.78,497.34,9400.0,498.4,498.4,496.78,497.34,9400.0
2014-01-30 13:00:00,497.65,497.85,497.01,497.26,13200.0,497.65,497.85,497.01,497.26,13200.0
2014-01-30 13:30:00,497.85,497.85,496.69,496.69,6000.0,497.85,497.85,496.69,496.69,6000.0
2014-01-30 14:00:00,496.69,496.83,495.39,495.71,5800.0,496.69,496.83,495.39,495.71,5800.0
2014-01-30 14:30:00,495.86,496.99,495.5,496.88,25500.0,495.86,496.99,495.5,496.88,25500.0
2014-01-30 15:00:00,496.97,499.43,496.97,499.23,22600.0,496.97,499.43,496.97,499.23,22600.0
2014-01-30 15:30:00,499.21,499.45,498.14,499.21,25000.0,499.21,499.45,498.14,499.21,25000.0
2014-01-31 09:30:00,494.72,497.89,494.11,496.41,13600.0,494.72,497.89,494.11,496.41,13600.0
2014-01-31 10:00:00,496.4,497.69,494.58,494.6,14100.0,496.4,497.69,494.58,494.6,14100.0
2014-01-31 10:30:00,495.19,495.47,494.2,494.36,14300.0,495.19,495.47,494.2,494.36,14300.0
2014-01-31 11:00:00,494.36,495.46,494.24,495.41,14300.0,494.36,495.46,494.24,495.41,14300.0
2014-01-31 11:30:00,495.89,497.11,495.3,497.05,32000.0,495.89,497.11,495.3,497.05,32000.0
2014-01-31 12:00:00,496.59,497.09,495.34,496.17,15000.0,496.59,497.09,495.34,496.17,15000.0
2014-01-31 12:30:00,496.05,496.32,495.1,496.1,6500.0,496.05,496.32,495.1,496.1,6500.0
2014-01-31 13:00:00,496.1,496.32,495.62,495.9,6600.0,496.1,496.32,495.62,495.9,6600.0
2014-01-31 13:30:00,496.02,496.37,495.68,496.0,21000.0,496.02,496.37,495.68,496.0,21000.0
2014-01-31 14:00:00,496.0,496.14,495.62,495.79,10500.0,496.0,496.14,495.62,495.79,10500.0
2014-01-31 14:30:00,495.82,496.54,495.6,496.0,15300.0,495.82,496.54,495.6,496.0,15300.0
2014-01-31 15:00:00,495.95,496.32,495.18,495.92,26300.0,495.95,496.32,495.18,495.92,26300.0
2014-01-31 15:30:00,496.14,496.38,494.73,494.79,49900.0,496.14,496.38,494.73,494.79,49900.0
2014-02-03 09:30:00,496.94,498.04,492.23,492.26,18700.0,496.94,498.04,492.23,492.26,18700.0
2014-02-03 10:00:00,492.45,492.45,490.55,491.23,24600.0,492.45,492.45,490.55,491.23,24600.0
2014-02-03 10:30:00,490.68,491.81,488.93,489.78,15800.0,490.68,491.81,488.93,489.78,15800.0
2014-02-03 11:00:00,489.79,490.48,489.16,489.82,42300.0,489.79,490.48,489.16,489.82,42300.0
2014-02-03 11:30:00,489.17,489.65,487.33,487.65,9100.0,489.17,489.65,487.33,487.65,9100.0
2014-02-03 12:00:00,487.51,487.51,485.01,485.29,19500.0,487.51,487.51,485.01,485.29,19500.0
2014-02-03 12:30:00,485.57,486.14,484.81,485.33,29600.0,485.57,486.14,484.81,485.33,29600.0
2014-02-03 13:00:00,485.33,485.37,482.97,482.97,11100.0,485.33,485.37,482.97,482.97,11100.0
2014-02-03 13:30:00,483.21,484.03,481.74,482.95,13500.0,483.21,484.03,481.74,482.95,13500.0
2014-02-03 14:00:00,482.93,485.64,482.58,485.64,15600.0,482.93,485.64,482.58,485.64,15600.0
2014-02-03 14:30:00,485.61,485.75,483.86,483.86,12200.0,485.61,485.75,483.86,483.86,12200.0
2014-02-03 15:00:00,483.83,484.86,483.41,484.15,17400.0,483.83,484.86,483.41,484.15,17400.0
2014-02-03 15:30:00,484.06,484.4,482.0,483.05,60200.0,484.06,484.4,482.0,483.05,60200.0
2014-02-04 09:30:00,484.39,486.06,481.3,484.25,29300.0,484.39,486.06,481.3,484.25,29300.0
2014-02-04 10:00:00,484.81,486.56,483.76,485.82,24500.0,484.81,486.56,483.76,485.82,24500.0
2014-02-04 10:30:00,486.26,486.7,483.22,484.02,18100.0,486.26,486.7,483.22,484.02,18100.0
2014-02-04 11:00:00,484.04,484.65,481.94,482.81,16700.0,484.04,484.65,481.94,482.81,16700.0
2014-02-04 11:30:00,482.79,484.24,482.13,483.62,10700.0,482.79,484.24,482.13,483.62,10700.0
2014-02-04 12:00:00,484.0,486.27,483.97,485.33,31900.0,484.0,486.27,483.97,485.33,31900.0
2014-02-04 12:30:00,485.3,485.95,485.0,485.68,10700.0,485.3,485.95,485.0,485.68,10700.0
2014-02-04 13:00:00,485.68,485.86,484.25,485.03,11700.0,485.68,485.86,484.25,485.03,11700.0
2014-02-04 13:30:00,484.99,485.4,484.05,484.05,7000.0,484.99,485.4,484.05,484.05,7000.0
2014-02-04 14:00:00,484.21,485.29,481.69,485.09,14400.0,484.21,485.29,481.69,485.09,14400.0
2014-02-04 14:30:00,485.15,487.51,484.85,487.38,20200.0,485.15,487.51,484.85,487.38,20200.0
2014-02-04 15:00:00,487.41,488.07,486.22,486.31,15500.0,487.41,488.07,486.22,486.31,15500.0
2014-02-04 15:30:00,485.89,487.15,485.01,486.09,39200.0,485.89,487.15,485.01,486.09,39200.0
2014-02-05 09:30:00,482.02,486.81,481.65,484.02,18000.0,482.02,486.81,481.65,484.02,18000.0
2014-02-05 10:00:00,484.04,485.73,482.79,483.01,9500.0,484.04,485.73,482.79,483.01,9500.0
2014-02-05 10:30:00,482.94,484.48,482.66,482.9,11700.0,482.94,484.48,482.66,482.9,11700.0
2014-02-05 11:00:00,482.41,484.31,481.53,483.27,7300.0,482.41,484.31,481.53,483.27,7300.0
2014-02-05 11:30:00,483.52,484.53,483.06,484.53,6500.0,483.52,484.53,483.06,484.53,6500.0
2014-02-05 12:00:00,485.08,485.13,483.75,484.24,9500.0,485.08,485.13,483.75,484.24,9500.0
2014-02-05 12:30:00,484.27,485.09,483.71,485.09,8000.0,484.27,485.09,483.71,485.09,8000.0
2014-02-05 13:00:00,484.81,486.44,484.74,485.99,7500.0,484.81,486.44,484.74,485.99,7500.0
2014-02-05 13:30:00,486.4,487.38,485.82,487.35,5500.0,486.4,487.38,485.82,487.35,5500.0
2014-02-05 14:00:00,487.62,488.01,486.8,487.3,6100.0,487.62,488.01,486.8,487.3,6100.0
2014-02-05 14:30:00,487.52,487.85,485.98,486.31,9200.0,487.52,487.85,485.98,486.31,9200.0
2014-02-05 15:00:00,485.81,486.98,485.81,486.35,6500.0,485.81,486.98,485.81,486.35,6500.0
2014-02-05 15:30:00,486.48,488.26,486.22,487.62,53100.0,486.48,488.26,486.22,487.62,53100.0
2014-02-06 09:30:00,493.01,507.94,493.01,504.63,30300.0,493.01,507.94,493.01,504.63,30300.0
2014-02-06 10:00:00,504.79,507.5,504.45,506.24,49900.0,504.79,507.5,504.45,506.24,49900.0
2014-02-06 10:30:00,506.42,509.9,506.26,509.7,17500.0,506.42,509.9,506.26,509.7,17500.0
2014-02-06 11:00:00,509.45,510.88,507.26,510.09,61800.0,509.45,510.88,507.26,510.09,61800.0
2014-02-06 11:30:00,510.0,511.48,509.78,511.01,24300.0,510.0,511.48,509.78,511.01,24300.0
2014-02-06 12:00:00,511.01,511.77,510.48,511.74,21300.0,511.01,511.77,510.48,511.74,21300.0
2014-02-06 12:30:00,511.74,512.05,510.99,511.18,21600.0,511.74,512.05,510.99,511.18,21600.0
2014-02-06 13:00:00,511.11,512.22,510.97,512.05,26700.0,511.11,512.22,510.97,512.05,26700.0
2014-02-06 13:30:00,512.13,513.79,512.13,513.79,18800.0,512.13,513.79,512.13,513.79,18800.0
2014-02-06 14:00:00,513.78,514.89,512.59,513.75,34200.0,513.78,514.89,512.59,513.75,34200.0
2014-02-06 14:30:00,513.75,514.9,513.61,514.0,24500.0,513.75,514.9,513.61,514.0,24500.0
2014-02-06 15:00:00,514.18,515.26,513.63,515.17,44500.0,514.18,515.26,513.63,515.17,44500.0
2014-02-06 15:30:00,515.16,518.81,515.0,517.16,112700.0,515.16,518.81,515.0,517.16,112700.0
2014-02-07 09:30:00,517.41,525.99,517.17,525.77,65600.0,517.41,525.99,517.17,525.77,65600.0
2014-02-07 10:00:00,525.71,527.1,524.69,525.61,37400.0,525.71,527.1,524.69,525.61,37400.0
2014-02-07 10:30:00,525.51,527.53,524.97,526.99,53200.0,525.51,527.53,524.97,526.99,53200.0
2014-02-07 11:00:00,527.32,528.0,526.44,527.81,20700.0,527.32,528.0,526.44,527.81,20700.0
2014-02-07 11:30:00,528.1,534.13,527.56,532.84,43100.0,528.1,534.13,527.56,532.84,43100.0
2014-02-07 12:00:00,533.03,533.47,531.25,531.52,59800.0,533.03,533.47,531.25,531.52,59800.0
2014-02-07 12:30:00,531.33,533.97,531.26,533.48,19100.0,531.33,533.97,531.26,533.48,19100.0
2014-02-07 13:00:00,533.2,537.47,533.2,536.5,33200.0,533.2,537.47,533.2,536.5,33200.0
2014-02-07 13:30:00,536.4,537.05,534.26,534.94,29300.0,536.4,537.05,534.26,534.94,29300.0
2014-02-07 14:00:00,534.82,536.24,534.11,535.23,22300.0,534.82,536.24,534.11,535.23,22300.0
2014-02-07 14:30:00,535.2,535.4,532.35,532.61,37200.0,535.2,535.4,532.35,532.61,37200.0
2014-02-07 15:00:00,532.58,533.88,531.84,532.24,44300.0,532.58,533.88,531.84,532.24,44300.0
2014-02-07 15:30:00,532.19,534.55,531.98,534.49,118800.0,532.19,534.55,531.98,534.49,118800.0
2014-02-10 09:30:00,531.45,534.61,531.45,533.5,42900.0,531.45,534.61,531.45,533.5,42900.0
2014-02-10 10:00:00,533.47,533.47,525.38,525.77,70000.0,533.47,533.47,525.38,525.77,70000.0
2014-02-10 10:30:00,525.58,528.52,525.27,527.64,31200.0,525.58,528.52,525.27,527.64,31200.0
2014-02-10 11:00:00,527.64,529.82,527.02,529.82,24200.0,527.64,529.82,527.02,529.82,24200.0
2014-02-10 11:30:00,529.27,532.16,528.86,531.08,26300.0,529.27,532.16,528.86,531.08,26300.0
2014-02-10 12:00:00,530.75,530.96,526.62,527.88,17800.0,530.75,530.96,526.62,527.88,17800.0
2014-02-10 12:30:00,527.88,528.01,525.88,526.49,22800.0,527.88,528.01,525.88,526.49,22800.0
2014-02-10 13:00:00,526.48,528.15,526.2,528.05,35800.0,526.48,528.15,526.2,528.05,35800.0
2014-02-10 13:30:00,528.03,528.93,526.65,526.91,25500.0,528.03,528.93,526.65,526.91,25500.0
2014-02-10 14:00:00,527.2,527.2,525.0,525.0,19000.0,527.2,527.2,525.0,525.0,19000.0
2014-02-10 14:30:00,524.95,525.6,523.98,524.03,21400.0,524.95,525.6,523.98,524.03,21400.0
2014-02-10 15:00:00,524.21,524.71,523.13,524.24,39500.0,524.21,524.71,523.13,524.24,39500.0
2014-02-10 15:30:00,524.31,527.66,523.91,526.43,61300.0,524.31,527.66,523.91,526.43,61300.0
2014-02-11 09:30:00,530.5,534.1,526.12,530.84,20800.0,530.5,534.1,526.12,530.84,20800.0
2014-02-11 10:00:00,531.17,534.03,530.57,532.65,17300.0,531.17,534.03,530.57,532.65,17300.0
2014-02-11 10:30:00,533.54,533.58,532.5,533.25,22500.0,533.54,533.58,532.5,533.25,22500.0
2014-02-11 11:00:00,533.6,534.26,532.27,534.26,9300.0,533.6,534.26,532.27,534.26,9300.0
2014-02-11 11:30:00,534.46,535.34,533.77,533.77,8100.0,534.46,535.34,533.77,533.77,8100.0
2014-02-11 12:00:00,534.06,534.31,533.02,533.65,5700.0,534.06,534.31,533.02,533.65,5700.0
2014-02-11 12:30:00,533.63,534.01,532.63,533.87,8700.0,533.63,534.01,532.63,533.87,8700.0
2014-02-11 13:00:00,533.34,534.92,533.34,534.77,8300.0,533.34,534.92,533.34,534.77,8300.0
2014-02-11 13:30:00,534.31,535.12,534.31,534.39,22700.0,534.31,535.12,534.31,534.39,22700.0
2014-02-11 14:00:00,534.49,536.44,534.49,535.9,19600.0,534.49,536.44,534.49,535.9,19600.0
2014-02-11 14:30:00,536.21,538.03,535.51,537.77,19300.0,536.21,538.03,535.51,537.77,19300.0
2014-02-11 15:00:00,537.97,539.2,537.46,539.08,22300.0,537.97,539.2,537.46,539.08,22300.0
2014-02-11 15:30:00,538.86,539.07,535.93,536.12,34700.0,538.86,539.07,535.93,536.12,34700.0
2014-02-12 09:30:00,561.62,561.62,536.33,542.64,20300.0,561.62,561.62,536.33,542.64,20300.0
2014-02-12 10:00:00,543.93,543.96,540.83,540.9,23700.0,543.93,543.96,540.83,540.9,23700.0
2014-02-12 10:30:00,540.82,541.95,539.07,539.86,25500.0,540.82,541.95,539.07,539.86,25500.0
2014-02-12 11:00:00,539.53,542.67,539.53,540.61,17200.0,539.53,542.67,539.53,540.61,17200.0
2014-02-12 11:30:00,540.69,543.54,540.56,543.54,16500.0,540.69,543.54,540.56,543.54,16500.0
2014-02-12 12:00:00,542.55,543.09,541.29,542.26,20400.0,542.55,543.09,541.29,542.26,20400.0
2014-02-12 12:30:00,541.87,542.19,541.03,542.01,12500.0,541.87,542.19,541.03,542.01,12500.0
2014-02-12 13:00:00,541.99,543.44,541.83,542.85,13400.0,541.99,543.44,541.83,542.85,13400.0
2014-02-12 13:30:00,543.01,544.82,543.01,544.18,20200.0,543.01,544.82,543.01,544.18,20200.0
2014-02-12 14:00:00,544.47,544.61,543.63,543.87,11100.0,544.47,544.61,543.63,543.87,11100.0
2014-02-12 14:30:00,543.84,544.83,542.39,542.77,17000.0,543.84,544.83,542.39,542.77,17000.0
2014-02-12 15:00:00,542.67,543.1,542.23,542.46,25900.0,542.67,543.1,542.23,542.46,25900.0
2014-02-12 15:30:00,542.72,543.24,542.0,542.41,62700.0,542.72,543.24,542.0,542.41,62700.0
2014-02-13 09:30:00,540.0,541.01,536.0,540.67,11800.0,540.0,541.01,536.0,540.67,11800.0
2014-02-13 10:00:00,540.64,541.4,539.61,539.61,19900.0,540.64,541.4,539.61,539.61,19900.0
2014-02-13 10:30:00,539.65,542.11,539.6,541.27,9800.0,539.65,542.11,539.6,541.27,9800.0
2014-02-13 11:00:00,541.28,543.13,541.27,543.13,25900.0,541.28,543.13,541.27,543.13,25900.0
2014-02-13 11:30:00,543.06,544.0,542.62,543.22,16700.0,543.06,544.0,542.62,543.22,16700.0
2014-02-13 12:00:00,543.3,543.48,540.97,541.02,14500.0,543.3,543.48,540.97,541.02,14500.0
2014-02-13 12:30:00,541.24,541.98,540.34,541.48,24000.0,541.24,541.98,540.34,541.48,24000.0
2014-02-13 13:00:00,541.79,542.29,541.17,541.47,15000.0,541.79,542.29,541.17,541.47,15000.0
2014-02-13 13:30:00,541.65,541.75,540.75,541.18,14500.0,541.65,541.75,540.75,541.18,14500.0
2014-02-13 14:00:00,540.79,541.27,539.72,539.72,15200.0,540.79,541.27,539.72,539.72,15200.0
2014-02-13 14:30:00,539.85,541.87,539.78,541.06,27800.0,539.85,541.87,539.78,541.06,27800.0
2014-02-13 15:00:00,540.83,541.44,539.88,540.61,15000.0,540.83,541.44,539.88,540.61,15000.0
2014-02-13 15:30:00,540.56,541.33,539.84,540.38,44700.0,540.56,541.33,539.84,540.38,44700.0
2014-02-14 09:30:00,544.38,544.38,538.87,539.77,26100.0,544.38,544.38,538.87,539.77,26100.0
2014-02-14 10:00:00,539.99,540.15,538.64,539.58,17500.0,539.99,540.15,538.64,539.58,17500.0
2014-02-14 10:30:00,539.48,540.44,538.52,539.53,23400.0,539.48,540.44,538.52,539.53,23400.0
2014-02-14 11:00:00,539.29,540.26,538.82,539.18,15200.0,539.29,540.26,538.82,539.18,15200.0
2014-02-14 11:30:00,540.0,540.43,539.09,539.61,14300.0,540.0,540.43,539.09,539.61,14300.0
2014-02-14 12:00:00,539.22,540.19,539.22,539.68,13700.0,539.22,540.19,539.22,539.68,13700.0
2014-02-14 12:30:00,539.73,540.0,539.45,539.54,18000.0,539.73,540.0,539.45,539.54,18000.0
2014-02-14 13:00:00,539.61,539.7,538.34,539.67,12000.0,539.61,539.7,538.34,539.67,12000.0
2014-02-14 13:30:00,539.64,539.72,537.54,537.54,13600.0,539.64,539.72,537.54,537.54,13600.0
2014-02-14 14:00:00,538.02,538.99,538.02,538.9,9100.0,538.02,538.99,538.02,538.9,9100.0
2014-02-14 14:30:00,539.1,540.3,539.01,539.8,25100.0,539.1,540.3,539.01,539.8,25100.0
2014-02-14 15:00:00,539.92,540.13,539.2,539.5,15200.0,539.92,540.13,539.2,539.5,15200.0
2014-02-14 15:30:00,539.58,539.83,538.34,538.6,45000.0,539.58,539.83,538.34,538.6,45000.0
2014-02-18 09:30:00,540.88,543.39,538.55,542.38,27600.0,540.88,543.39,538.55,542.38,27600.0
2014-02-18 10:00:00,542.28,542.77,540.19,541.18,58400.0,542.28,542.77,540.19,541.18,58400.0
2014-02-18 10:30:00,541.21,544.28,540.8,543.88,20100.0,541.21,544.28,540.8,543.88,20100.0
2014-02-18 11:00:00,544.3,544.58,543.1,543.55,29000.0,544.3,544.58,543.1,543.55,29000.0
2014-02-18 11:30:00,543.5,543.95,542.0,542.83,34300.0,543.5,543.95,542.0,542.83,34300.0
2014-02-18 12:00:00,542.82,544.0,542.32,543.22,23900.0,542.82,544.0,542.32,543.22,23900.0
2014-02-18 12:30:00,542.78,543.84,541.89,541.97,15700.0,542.78,543.84,541.89,541.97,15700.0
2014-02-18 13:00:00,542.08,542.92,541.96,542.14,9500.0,542.08,542.92,541.96,542.14,9500.0
2014-02-18 13:30:00,541.99,542.35,541.06,542.17,7200.0,541.99,542.35,541.06,542.17,7200.0
2014-02-18 14:00:00,542.49,542.82,541.62,541.72,10700.0,542.49,542.82,541.62,541.72,10700.0
2014-02-18 14:30:00,541.73,543.1,541.67,541.97,9700.0,541.73,543.1,541.67,541.97,9700.0
2014-02-18 15:00:00,542.0,542.5,541.48,541.98,16200.0,542.0,542.5,541.48,541.98,16200.0
2014-02-18 15:30:00,541.95,542.41,541.52,541.78,27300.0,541.95,542.41,541.52,541.78,27300.0
2014-02-19 09:30:00,539.51,542.03,536.76,540.0,15300.0,539.51,542.03,536.76,540.0,15300.0
2014-02-19 10:00:00,539.48,542.69,539.48,542.26,21900.0,539.48,542.69,539.48,542.26,21900.0
2014-02-19 10:30:00,541.84,543.83,541.39,543.83,24600.0,541.84,543.83,541.39,543.83,24600.0
2014-02-19 11:00:00,543.5,543.51,541.59,541.82,7000.0,543.5,543.51,541.59,541.82,7000.0
2014-02-19 11:30:00,541.47,542.94,541.25,541.54,8200.0,541.47,542.94,541.25,541.54,8200.0
2014-02-19 12:00:00,541.08,542.16,540.39,540.88,5200.0,541.08,542.16,540.39,540.88,5200.0
2014-02-19 12:30:00,541.0,541.27,539.96,540.29,6400.0,541.0,541.27,539.96,540.29,6400.0
2014-02-19 13:00:00,540.39,540.88,539.88,540.69,5800.0,540.39,540.88,539.88,540.69,5800.0
2014-02-19 13:30:00,540.76,540.76,539.13,539.13,5500.0,540.76,540.76,539.13,539.13,5500.0
2014-02-19 14:00:00,538.91,540.62,538.51,539.58,19300.0,538.91,540.62,538.51,539.58,19300.0
2014-02-19 14:30:00,539.64,539.73,537.41,538.1,15700.0,539.64,539.73,537.41,538.1,15700.0
2014-02-19 15:00:00,538.11,538.44,536.59,536.85,22100.0,538.11,538.44,536.59,536.85,22100.0
2014-02-19 15:30:00,536.86,537.5,535.75,536.31,33100.0,536.86,537.5,535.75,536.31,33100.0
2014-02-20 09:30:00,538.22,539.42,535.16,538.65,15300.0,538.22,539.42,535.16,538.65,15300.0
2014-02-20 10:00:00,538.66,539.5,538.0,538.93,15500.0,538.66,539.5,538.0,538.93,15500.0
2014-02-20 10:30:00,538.41,539.34,537.05,538.3,8500.0,538.41,539.34,537.05,538.3,8500.0
2014-02-20 11:00:00,538.21,538.36,535.83,536.07,10800.0,538.21,538.36,535.83,536.07,10800.0
2014-02-20 11:30:00,536.34,537.19,535.85,536.3,12700.0,536.34,537.19,535.85,536.3,12700.0
2014-02-20 12:00:00,536.31,537.37,536.02,537.37,8100.0,536.31,537.37,536.02,537.37,8100.0
2014-02-20 12:30:00,537.46,538.45,537.11,538.27,7700.0,537.46,538.45,537.11,538.27,7700.0
2014-02-20 13:00:00,538.24,538.92,537.83,538.41,17300.0,538.24,538.92,537.83,538.41,17300.0
2014-02-20 13:30:00,538.7,539.12,538.35,539.12,11700.0,538.7,539.12,538.35,539.12,11700.0
2014-02-20 14:00:00,538.82,538.95,537.56,537.56,20200.0,538.82,538.95,537.56,537.56,20200.0
2014-02-20 14:30:00,537.69,538.62,537.69,538.38,15200.0,537.69,538.62,537.69,538.38,15200.0
2014-02-20 15:00:00,538.43,539.18,538.01,538.89,22100.0,538.43,539.18,538.01,538.89,22100.0
2014-02-20 15:30:00,538.78,539.49,538.0,538.25,43800.0,538.78,539.49,538.0,538.25,43800.0
2014-02-21 09:30:00,534.06,538.99,533.42,533.62,49600.0,534.06,538.99,533.42,533.62,49600.0
2014-02-21 10:00:00,533.85,535.83,533.85,535.35,12500.0,533.85,535.83,533.85,535.35,12500.0
2014-02-21 10:30:00,535.51,537.89,535.51,537.21,11300.0,535.51,537.89,535.51,537.21,11300.0
2014-02-21 11:00:00,537.54,538.0,536.34,536.77,12300.0,537.54,538.0,536.34,536.77,12300.0
2014-02-21 11:30:00,536.96,537.77,536.64,537.05,10000.0,536.96,537.77,536.64,537.05,10000.0
2014-02-21 12:00:00,537.07,538.74,536.94,538.74,10400.0,537.07,538.74,536.94,538.74,10400.0
2014-02-21 12:30:00,539.0,539.33,537.68,538.42,10700.0,539.0,539.33,537.68,538.42,10700.0
2014-02-21 13:00:00,538.45,539.23,538.34,538.64,6400.0,538.45,539.23,538.34,538.64,6400.0
2014-02-21 13:30:00,538.71,538.73,537.18,537.8,7000.0,538.71,538.73,537.18,537.8,7000.0
2014-02-21 14:00:00,537.81,538.42,537.57,538.42,6300.0,537.81,538.42,537.57,538.42,6300.0
2014-02-21 14:30:00,538.2,538.82,537.7,538.82,7300.0,538.2,538.82,537.7,538.82,7300.0
2014-02-21 15:00:00,538.32,540.6,538.28,540.29,10900.0,538.32,540.6,538.28,540.29,10900.0
2014-02-21 15:30:00,540.53,540.75,538.96,539.04,44400.0,540.53,540.75,538.96,539.04,44400.0
2014-02-24 09:30:00,544.9,544.9,540.06,543.16,16700.0,544.9,544.9,540.06,543.16,16700.0
2014-02-24 10:00:00,542.92,543.25,541.28,541.4,6100.0,542.92,543.25,541.28,541.4,6100.0
2014-02-24 10:30:00,541.98,542.06,540.85,542.06,9500.0,541.98,542.06,540.85,542.06,9500.0
2014-02-24 11:00:00,541.6,541.72,541.13,541.39,5400.0,541.6,541.72,541.13,541.39,5400.0
2014-02-24 11:30:00,541.44,542.5,541.2,541.73,8700.0,541.44,542.5,541.2,541.73,8700.0
2014-02-24 12:00:00,542.13,542.56,541.77,542.15,5600.0,542.13,542.56,541.77,542.15,5600.0
2014-02-24 12:30:00,542.35,542.35,541.63,541.63,2500.0,542.35,542.35,541.63,541.63,2500.0
2014-02-24 13:00:00,541.78,542.57,541.73,542.34,12500.0,541.78,542.57,541.73,542.34,12500.0
2014-02-24 13:30:00,542.63,542.87,542.07,542.42,3500.0,542.63,542.87,542.07,542.42,3500.0
2014-02-24 14:00:00,542.18,543.45,542.02,543.13,21600.0,542.18,543.45,542.02,543.13,21600.0
2014-02-24 14:30:00,543.33,543.72,542.69,543.18,6900.0,543.33,543.72,542.69,543.18,6900.0
2014-02-24 15:00:00,543.21,543.61,542.9,542.91,15900.0,543.21,543.61,542.9,542.91,15900.0
2014-02-24 15:30:00,542.83,543.69,542.34,542.34,41200.0,542.83,543.69,542.34,542.34,41200.0
2014-02-25 09:30:00,549.85,549.85,540.04,543.19,15400.0,549.85,549.85,540.04,543.19,15400.0
2014-02-25 10:00:00,543.2,545.76,541.9,544.96,7200.0,543.2,545.76,541.9,544.96,7200.0
2014-02-25 10:30:00,544.31,545.22,543.97,544.77,4200.0,544.31,545.22,543.97,544.77,4200.0
2014-02-25 11:00:00,544.55,545.38,543.69,545.07,15600.0,544.55,545.38,543.69,545.07,15600.0
2014-02-25 11:30:00,545.04,545.58,543.0,543.15,12700.0,545.04,545.58,543.0,543.15,12700.0
2014-02-25 12:00:00,543.06,543.06,540.36,541.16,9700.0,543.06,543.06,540.36,541.16,9700.0
2014-02-25 12:30:00,541.18,541.51,540.34,540.53,9300.0,541.18,541.51,540.34,540.53,9300.0
2014-02-25 13:00:00,540.5,540.5,539.24,539.27,6600.0,540.5,540.5,539.24,539.27,6600.0
2014-02-25 13:30:00,539.31,540.2,538.15,538.65,16200.0,539.31,540.2,538.15,538.65,16200.0
2014-02-25 14:00:00,538.84,540.53,538.67,540.26,13800.0,538.84,540.53,538.67,540.26,13800.0
2014-02-25 14:30:00,540.37,540.91,539.79,540.91,11500.0,540.37,540.91,539.79,540.91,11500.0
2014-02-25 15:00:00,540.56,541.33,538.57,538.77,17300.0,540.56,541.33,538.57,538.77,17300.0
2014-02-25 15:30:00,538.6,539.57,538.23,539.17,40800.0,538.6,539.57,538.23,539.17,40800.0
2014-02-26 09:30:00,540.04,545.43,537.09,538.81,20500.0,540.04,545.43,537.09,538.81,20500.0
2014-02-26 10:00:00,538.94,541.21,538.71,539.01,20100.0,538.94,541.21,538.71,539.01,20100.0
2014-02-26 10:30:00,539.64,539.78,538.27,539.25,30000.0,539.64,539.78,538.27,539.25,30000.0
2014-02-26 11:00:00,538.75,539.72,538.46,539.71,48000.0,538.75,539.72,538.46,539.71,48000.0
2014-02-26 11:30:00,539.72,540.47,539.03,539.76,40500.0,539.72,540.47,539.03,539.76,40500.0
2014-02-26 12:00:00,539.91,540.92,538.89,539.36,14900.0,539.91,540.92,538.89,539.36,14900.0
2014-02-26 12:30:00,539.73,539.89,538.59,538.71,9900.0,539.73,539.89,538.59,538.71,9900.0
2014-02-26 13:00:00,538.71,538.71,537.15,537.51,12600.0,538.71,538.71,537.15,537.51,12600.0
2014-02-26 13:30:00,537.86,537.89,536.27,536.88,16000.0,537.86,537.89,536.27,536.88,16000.0
2014-02-26 14:00:00,536.68,537.46,533.55,533.55,27900.0,536.68,537.46,533.55,533.55,27900.0
2014-02-26 14:30:00,533.55,534.38,532.4,533.71,22300.0,533.55,534.38,532.4,533.71,22300.0
2014-02-26 15:00:00,534.17,534.91,533.04,534.2,25100.0,534.17,534.91,533.04,534.2,25100.0
2014-02-26 15:30:00,533.92,535.25,533.62,534.99,41500.0,533.92,535.25,533.62,534.99,41500.0
2014-02-27 09:30:00,534.78,538.92,531.07,531.07,8900.0,534.78,538.92,531.07,531.07,8900.0
2014-02-27 10:00:00,532.27,534.46,532.05,533.79,17300.0,532.27,534.46,532.05,533.79,17300.0
2014-02-27 10:30:00,533.87,535.11,533.24,535.02,13100.0,533.87,535.11,533.24,535.02,13100.0
2014-02-27 11:00:00,535.33,537.11,534.74,537.11,6800.0,535.33,537.11,534.74,537.11,6800.0
2014-02-27 11:30:00,536.98,536.98,536.17,536.79,7800.0,536.98,536.98,536.17,536.79,7800.0
2014-02-27 12:00:00,536.79,537.01,535.96,536.93,7200.0,536.79,537.01,535.96,536.93,7200.0
2014-02-27 12:30:00,537.37,537.37,536.06,536.3,12900.0,537.37,537.37,536.06,536.3,12900.0
2014-02-27 13:00:00,536.53,538.2,536.45,538.2,7400.0,536.53,538.2,536.45,538.2,7400.0
2014-02-27 13:30:00,537.81,538.5,537.66,537.99,9600.0,537.81,538.5,537.66,537.99,9600.0
2014-02-27 14:00:00,538.0,538.31,536.81,537.3,8500.0,538.0,538.31,536.81,537.3,8500.0
2014-02-27 14:30:00,537.3,538.57,537.29,538.25,12100.0,537.3,538.57,537.29,538.25,12100.0
2014-02-27 15:00:00,538.5,538.7,537.78,538.25,11600.0,538.5,538.7,537.78,538.25,11600.0
2014-02-27 15:30:00,538.23,538.77,537.23,538.43,44400.0,538.23,538.77,537.23,538.43,44400.0
2014-02-28 09:30:00,537.8,541.74,536.98,539.22,15500.0,537.8,541.74,536.98,539.22,15500.0
2014-02-28 10:00:00,539.88,540.71,539.07,539.07,9600.0,539.88,540.71,539.07,539.07,9600.0
2014-02-28 10:30:00,539.38,540.2,538.55,539.35,14300.0,539.38,540.2,538.55,539.35,14300.0
2014-02-28 11:00:00,539.23,539.93,538.02,538.02,15800.0,539.23,539.93,538.02,538.02,15800.0
2014-02-28 11:30:00,538.04,539.1,537.43,538.63,17200.0,538.04,539.1,537.43,538.63,17200.0
2014-02-28 12:00:00,538.51,538.85,537.86,538.44,10000.0,538.51,538.85,537.86,538.44,10000.0
2014-02-28 12:30:00,538.62,539.98,538.38,539.68,7600.0,538.62,539.98,538.38,539.68,7600.0
2014-02-28 13:00:00,539.8,540.22,539.03,539.92,12200.0,539.8,540.22,539.03,539.92,12200.0
2014-02-28 13:30:00,539.93,540.09,539.21,539.69,9300.0,539.93,540.09,539.21,539.69,9300.0
2014-02-28 14:00:00,539.94,540.03,539.29,540.03,14300.0,539.94,540.03,539.29,540.03,14300.0
2014-02-28 14:30:00,539.77,539.96,537.35,537.35,9900.0,539.77,539.96,537.35,537.35,9900.0
2014-02-28 15:00:00,537.16,538.04,534.68,537.94,16200.0,537.16,538.04,534.68,537.94,16200.0
2014-02-28 15:30:00,537.87,540.23,537.69,538.42,71400.0,537.87,540.23,537.69,538.42,71400.0
2014-03-03 09:30:00,536.54,540.81,536.0,540.13,17400.0,536.54,540.81,536.0,540.13,17400.0
2014-03-03 10:00:00,540.12,540.37,537.26,539.67,10600.0,540.12,540.37,537.26,539.67,10600.0
2014-03-03 10:30:00,540.19,540.22,538.63,539.33,11500.0,540.19,540.22,538.63,539.33,11500.0
2014-03-03 11:00:00,539.84,540.16,537.47,539.01,21400.0,539.84,540.16,537.47,539.01,21400.0
2014-03-03 11:30:00,539.0,539.33,538.49,538.55,23300.0,539.0,539.33,538.49,538.55,23300.0
2014-03-03 12:00:00,538.31,539.68,538.31,539.23,9200.0,538.31,539.68,538.31,539.23,9200.0
2014-03-03 12:30:00,539.63,540.98,539.14,540.96,34100.0,539.63,540.98,539.14,540.96,34100.0
2014-03-03 13:00:00,540.93,543.68,540.93,541.54,27900.0,540.93,543.68,540.93,541.54,27900.0
2014-03-03 13:30:00,541.18,542.42,540.33,542.42,8200.0,541.18,542.42,540.33,542.42,8200.0
2014-03-03 14:00:00,542.06,542.22,540.02,541.82,7700.0,542.06,542.22,540.02,541.82,7700.0
2014-03-03 14:30:00,541.35,543.11,540.15,540.69,12600.0,541.35,543.11,540.15,540.69,12600.0
2014-03-03 15:00:00,541.22,541.43,539.01,539.75,21400.0,541.22,541.43,539.01,539.75,21400.0
2014-03-03 15:30:00,540.03,541.06,539.11,540.87,59400.0,540.03,541.06,539.11,540.87,59400.0
2014-03-04 09:30:00,548.0,548.0,532.0,532.7,78900.0,548.0,548.0,532.0,532.7,78900.0
2014-03-04 10:00:00,533.32,535.49,525.01,528.35,123700.0,533.32,535.49,525.01,528.35,123700.0
2014-03-04 10:30:00,528.0,533.72,525.35,533.41,75800.0,528.0,533.72,525.35,533.41,75800.0
2014-03-04 11:00:00,533.33,534.59,530.46,532.85,36300.0,533.33,534.59,530.46,532.85,36300.0
2014-03-04 11:30:00,532.95,534.25,531.68,533.79,15000.0,532.95,534.25,531.68,533.79,15000.0
2014-03-04 12:00:00,533.72,536.75,533.0,535.69,29900.0,533.72,536.75,533.0,535.69,29900.0
2014-03-04 12:30:00,535.69,537.34,535.32,536.7,20100.0,535.69,537.34,535.32,536.7,20100.0
2014-03-04 13:00:00,536.8,537.89,536.65,537.24,13600.0,536.8,537.89,536.65,537.24,13600.0
2014-03-04 13:30:00,537.4,539.43,537.4,537.71,21300.0,537.4,539.43,537.4,537.71,21300.0
2014-03-04 14:00:00,537.71,538.21,534.9,535.67,27400.0,537.71,538.21,534.9,535.67,27400.0
2014-03-04 14:30:00,535.67,539.3,535.51,538.6,18200.0,535.67,539.3,535.51,538.6,18200.0
2014-03-04 15:00:00,537.39,539.16,537.05,538.18,27300.0,537.39,539.16,537.05,538.18,27300.0
2014-03-04 15:30:00,538.4,539.96,537.72,538.37,65300.0,538.4,539.96,537.72,538.37,65300.0
2014-03-05 09:30:00,539.71,542.84,539.04,540.86,86100.0,539.71,542.84,539.04,540.86,86100.0
2014-03-05 10:00:00,540.66,546.5,540.01,546.5,61200.0,540.66,546.5,540.01,546.5,61200.0
2014-03-05 10:30:00,546.7,546.77,543.44,543.51,39300.0,546.7,546.77,543.44,543.51,39300.0
2014-03-05 11:00:00,543.59,544.46,542.76,543.85,30600.0,543.59,544.46,542.76,543.85,30600.0
2014-03-05 11:30:00,543.48,543.89,542.45,542.93,18000.0,543.48,543.89,542.45,542.93,18000.0
2014-03-05 12:00:00,542.85,543.03,541.45,541.45,20500.0,542.85,543.03,541.45,541.45,20500.0
2014-03-05 12:30:00,541.2,542.27,540.01,541.45,22400.0,541.2,542.27,540.01,541.45,22400.0
2014-03-05 13:00:00,540.87,543.21,540.87,542.58,16200.0,540.87,543.21,540.87,542.58,16200.0
2014-03-05 13:30:00,542.28,543.28,542.13,543.04,20900.0,542.28,543.28,542.13,543.04,20900.0
2014-03-05 14:00:00,543.28,543.85,541.82,542.14,10600.0,543.28,543.85,541.82,542.14,10600.0
2014-03-05 14:30:00,542.09,544.06,541.63,544.06,33700.0,542.09,544.06,541.63,544.06,33700.0
2014-03-05 15:00:00,544.19,544.36,543.12,543.37,25800.0,544.19,544.36,543.12,543.37,25800.0
2014-03-05 15:30:00,543.38,543.85,542.86,543.84,61100.0,543.38,543.85,542.86,543.84,61100.0
2014-03-06 09:30:00,545.0,546.03,542.23,543.5,25500.0,545.0,546.03,542.23,543.5,25500.0
2014-03-06 10:00:00,543.52,543.95,542.08,542.89,18800.0,543.52,543.95,542.08,542.89,18800.0
2014-03-06 10:30:00,542.41,543.59,541.9,542.67,31400.0,542.41,543.59,541.9,542.67,31400.0
2014-03-06 11:00:00,542.94,543.18,541.01,541.23,26400.0,542.94,543.18,541.01,541.23,26400.0
2014-03-06 11:30:00,541.54,542.19,540.99,541.47,30400.0,541.54,542.19,540.99,541.47,30400.0
2014-03-06 12:00:00,541.82,543.59,540.6,540.94,43800.0,541.82,543.59,540.6,540.94,43800.0
2014-03-06 12:30:00,541.16,541.84,541.07,541.4,9100.0,541.16,541.84,541.07,541.4,9100.0
2014-03-06 13:00:00,541.54,542.2,541.32,541.58,8800.0,541.54,542.2,541.32,541.58,8800.0
2014-03-06 13:30:00,541.53,541.99,540.6,541.71,11200.0,541.53,541.99,540.6,541.71,11200.0
2014-03-06 14:00:00,541.89,542.27,541.34,542.1,10100.0,541.89,542.27,541.34,542.1,10100.0
2014-03-06 14:30:00,542.1,542.31,541.02,541.4,24300.0,542.1,542.31,541.02,541.4,24300.0
2014-03-06 15:00:00,541.84,541.95,540.87,540.9,21300.0,541.84,541.95,540.87,540.9,21300.0
2014-03-06 15:30:00,541.31,541.79,540.88,541.44,28000.0,541.31,541.79,540.88,541.44,28000.0
2014-03-07 09:30:00,544.6,544.6,538.85,541.2,23400.0,544.6,544.6,538.85,541.2,23400.0
2014-03-07 10:00:00,541.63,543.89,540.75,542.17,25900.0,541.63,543.89,540.75,542.17,25900.0
2014-03-07 10:30:00,542.18,542.9,541.33,541.33,23100.0,542.18,542.9,541.33,541.33,23100.0
2014-03-07 11:00:00,541.33,541.93,540.49,541.93,13300.0,541.33,541.93,540.49,541.93,13300.0
2014-03-07 11:30:00,541.67,544.2,541.35,544.2,22000.0,541.67,544.2,541.35,544.2,22000.0
2014-03-07 12:00:00,543.89,544.13,542.54,543.59,11600.0,543.89,544.13,542.54,543.59,11600.0
2014-03-07 12:30:00,543.65,544.01,542.76,542.76,7400.0,543.65,544.01,542.76,542.76,7400.0
2014-03-07 13:00:00,542.52,543.7,542.35,542.86,8100.0,542.52,543.7,542.35,542.86,8100.0
2014-03-07 13:30:00,543.24,543.24,542.03,542.48,14900.0,543.24,543.24,542.03,542.48,14900.0
2014-03-07 14:00:00,542.68,542.69,540.86,541.2,38700.0,542.68,542.69,540.86,541.2,38700.0
2014-03-07 14:30:00,541.2,542.59,540.96,542.05,13500.0,541.2,542.59,540.96,542.05,13500.0
2014-03-07 15:00:00,541.98,542.51,541.0,541.21,20400.0,541.98,542.51,541.0,541.21,20400.0
2014-03-07 15:30:00,541.43,542.26,540.96,541.67,49900.0,541.43,542.26,540.96,541.67,49900.0
2014-03-10 09:30:00,541.96,543.78,539.52,542.1,7800.0,541.96,543.78,539.52,542.1,7800.0
2014-03-10 10:00:00,542.72,542.72,540.82,541.79,12000.0,542.72,542.72,540.82,541.79,12000.0
2014-03-10 10:30:00,541.51,542.09,540.28,541.05,8000.0,541.51,542.09,540.28,541.05,8000.0
2014-03-10 11:00:00,541.0,544.13,540.89,543.75,7700.0,541.0,544.13,540.89,543.75,7700.0
2014-03-10 11:30:00,543.87,543.87,542.14,542.14,6000.0,543.87,543.87,542.14,542.14,6000.0
2014-03-10 12:00:00,542.21,542.37,541.25,541.54,8200.0,542.21,542.37,541.25,541.54,8200.0
2014-03-10 12:30:00,541.53,542.78,541.53,542.78,5500.0,541.53,542.78,541.53,542.78,5500.0
2014-03-10 13:00:00,542.81,542.85,542.14,542.27,3900.0,542.81,542.85,542.14,542.27,3900.0
2014-03-10 13:30:00,542.28,542.28,540.94,540.99,5600.0,542.28,542.28,540.94,540.99,5600.0
2014-03-10 14:00:00,540.99,541.87,540.83,541.31,5100.0,540.99,541.87,540.83,541.31,5100.0
2014-03-10 14:30:00,541.31,541.82,540.89,541.3,6900.0,541.31,541.82,540.89,541.3,6900.0
2014-03-10 15:00:00,541.13,541.63,540.5,540.5,9200.0,541.13,541.63,540.5,540.5,9200.0
2014-03-10 15:30:00,540.95,542.38,540.64,541.85,55600.0,540.95,542.38,540.64,541.85,55600.0
2014-03-11 09:30:00,540.64,542.15,538.43,541.59,19200.0,540.64,542.15,538.43,541.59,19200.0
2014-03-11 10:00:00,541.61,542.33,540.65,541.33,12800.0,541.61,542.33,540.65,541.33,12800.0
2014-03-11 10:30:00,541.77,543.32,541.47,543.27,12100.0,541.77,543.32,541.47,543.27,12100.0
2014-03-11 11:00:00,543.43,545.65,543.37,544.86,28400.0,543.43,545.65,543.37,544.86,28400.0
2014-03-11 11:30:00,544.86,545.09,542.66,543.31,12300.0,544.86,545.09,542.66,543.31,12300.0
2014-03-11 12:00:00,542.81,543.46,541.48,542.64,10900.0,542.81,543.46,541.48,542.64,10900.0
2014-03-11 12:30:00,542.51,543.3,541.63,542.94,10900.0,542.51,543.3,541.63,542.94,10900.0
2014-03-11 13:00:00,542.76,543.34,541.13,541.34,9700.0,542.76,543.34,541.13,541.34,9700.0
2014-03-11 13:30:00,541.2,542.56,540.55,542.5,7000.0,541.2,542.56,540.55,542.5,7000.0
2014-03-11 14:00:00,542.55,542.55,540.66,541.22,10400.0,542.55,542.55,540.66,541.22,10400.0
2014-03-11 14:30:00,541.2,541.2,539.75,540.2,8900.0,541.2,541.2,539.75,540.2,8900.0
2014-03-11 15:00:00,539.89,540.6,539.38,540.05,20900.0,539.89,540.6,539.38,540.05,20900.0
2014-03-11 15:30:00,540.13,540.64,539.22,539.65,41700.0,540.13,540.64,539.22,539.65,41700.0
2014-03-12 09:30:00,539.64,541.01,536.46,537.35,10800.0,539.64,541.01,536.46,537.35,10800.0
2014-03-12 10:00:00,536.74,539.6,536.74,539.6,4200.0,536.74,539.6,536.74,539.6,4200.0
2014-03-12 10:30:00,539.54,540.61,538.54,540.55,7000.0,539.54,540.61,538.54,540.55,7000.0
2014-03-12 11:00:00,539.77,540.35,538.91,539.43,9300.0,539.77,540.35,538.91,539.43,9300.0
2014-03-12 11:30:00,539.43,539.43,537.67,537.71,7000.0,539.43,539.43,537.67,537.71,7000.0
2014-03-12 12:00:00,537.5,538.67,537.5,537.96,9600.0,537.5,538.67,537.5,537.96,9600.0
2014-03-12 12:30:00,538.29,541.16,538.11,541.16,8300.0,538.29,541.16,538.11,541.16,8300.0
2014-03-12 13:00:00,541.23,541.24,539.05,539.31,7800.0,541.23,541.24,539.05,539.31,7800.0
2014-03-12 13:30:00,539.24,540.58,539.19,540.12,8400.0,539.24,540.58,539.19,540.12,8400.0
2014-03-12 14:00:00,540.24,541.07,539.51,539.56,9400.0,540.24,541.07,539.51,539.56,9400.0
2014-03-12 14:30:00,539.7,540.64,539.62,539.63,7500.0,539.7,540.64,539.62,539.63,7500.0
2014-03-12 15:00:00,539.81,540.44,539.06,539.77,17300.0,539.81,540.44,539.06,539.77,17300.0
2014-03-12 15:30:00,539.24,541.39,539.24,540.56,36700.0,539.24,541.39,539.24,540.56,36700.0
2014-03-13 09:30:00,543.19,544.7,535.54,537.47,17400.0,543.19,544.7,535.54,537.47,17400.0
2014-03-13 10:00:00,537.2,537.83,535.69,537.31,16500.0,537.2,537.83,535.69,537.31,16500.0
2014-03-13 10:30:00,537.35,538.5,536.44,536.79,19500.0,537.35,538.5,536.44,536.79,19500.0
2014-03-13 11:00:00,536.2,537.19,535.37,535.41,13400.0,536.2,537.19,535.37,535.41,13400.0
2014-03-13 11:30:00,535.56,536.54,535.38,536.5,12500.0,535.56,536.54,535.38,536.5,12500.0
2014-03-13 12:00:00,536.31,536.34,535.02,535.02,9000.0,536.31,536.34,535.02,535.02,9000.0
2014-03-13 12:30:00,535.05,535.05,533.16,533.45,11300.0,535.05,535.05,533.16,533.45,11300.0
2014-03-13 13:00:00,533.65,533.68,532.12,533.2,14800.0,533.65,533.68,532.12,533.2,14800.0
2014-03-13 13:30:00,533.02,533.27,531.54,532.99,28000.0,533.02,533.27,531.54,532.99,28000.0
2014-03-13 14:00:00,532.8,533.01,530.01,530.01,21400.0,532.8,533.01,530.01,530.01,21400.0
2014-03-13 14:30:00,530.42,531.0,530.03,530.4,21300.0,530.42,531.0,530.03,530.4,21300.0
2014-03-13 15:00:00,530.85,530.93,528.92,529.35,47700.0,530.85,530.93,528.92,529.35,47700.0
2014-03-13 15:30:00,529.37,529.71,528.38,528.94,62200.0,529.37,529.71,528.38,528.94,62200.0
2014-03-14 09:30:00,529.41,533.12,526.6,530.99,11500.0,529.41,533.12,526.6,530.99,11500.0
2014-03-14 10:00:00,530.4,534.71,530.4,534.03,8800.0,530.4,534.71,530.4,534.03,8800.0
2014-03-14 10:30:00,533.99,534.54,533.09,533.16,7200.0,533.99,534.54,533.09,533.16,7200.0
2014-03-14 11:00:00,533.15,533.65,531.6,532.37,10100.0,533.15,533.65,531.6,532.37,10100.0
2014-03-14 11:30:00,532.5,534.17,531.75,533.8,9300.0,532.5,534.17,531.75,533.8,9300.0
2014-03-14 12:00:00,533.8,534.3,532.77,532.77,14000.0,533.8,534.3,532.77,532.77,14000.0
2014-03-14 12:30:00,532.71,535.0,531.98,535.0,13900.0,532.71,535.0,531.98,535.0,13900.0
2014-03-14 13:00:00,535.0,535.63,532.99,534.15,13900.0,535.0,535.63,532.99,534.15,13900.0
2014-03-14 13:30:00,533.98,534.36,532.71,533.39,12200.0,533.98,534.36,532.71,533.39,12200.0
2014-03-14 14:00:00,533.39,534.5,532.93,533.52,11400.0,533.39,534.5,532.93,533.52,11400.0
2014-03-14 14:30:00,534.06,534.36,533.24,533.64,11500.0,534.06,534.36,533.24,533.64,11500.0
2014-03-14 15:00:00,533.24,533.94,532.76,533.65,25500.0,533.24,533.94,532.76,533.65,25500.0
2014-03-14 15:30:00,533.63,534.4,533.18,533.68,52900.0,533.63,534.4,533.18,533.68,52900.0
2014-03-17 09:30:00,536.86,537.68,534.8,536.02,8500.0,536.86,537.68,534.8,536.02,8500.0
2014-03-17 10:00:00,537.2,539.39,536.79,538.19,12500.0,537.2,539.39,536.79,538.19,12500.0
2014-03-17 10:30:00,538.0,538.52,536.17,537.42,8000.0,538.0,538.52,536.17,537.42,8000.0
2014-03-17 11:00:00,537.17,538.1,536.16,536.74,12800.0,537.17,538.1,536.16,536.74,12800.0
2014-03-17 11:30:00,536.75,537.59,536.28,537.59,9700.0,536.75,537.59,536.28,537.59,9700.0
2014-03-17 12:00:00,537.76,539.07,537.76,538.5,6600.0,537.76,539.07,537.76,538.5,6600.0
2014-03-17 12:30:00,538.71,539.0,537.59,538.14,6100.0,538.71,539.0,537.59,538.14,6100.0
2014-03-17 13:00:00,538.14,538.5,537.69,538.36,5100.0,538.14,538.5,537.69,538.36,5100.0
2014-03-17 13:30:00,538.41,539.0,537.79,538.92,5700.0,538.41,539.0,537.79,538.92,5700.0
2014-03-17 14:00:00,538.3,540.43,538.3,539.82,9500.0,538.3,540.43,538.3,539.82,9500.0
2014-03-17 14:30:00,540.41,540.54,539.11,539.22,10200.0,540.41,540.54,539.11,539.22,10200.0
2014-03-17 15:00:00,539.69,540.09,539.42,539.82,10300.0,539.69,540.09,539.42,539.82,10300.0
2014-03-17 15:30:00,540.07,540.07,538.84,539.43,21600.0,540.07,540.07,538.84,539.43,21600.0
2014-03-18 09:30:00,538.62,539.99,536.84,539.15,5200.0,538.62,539.99,536.84,539.15,5200.0
2014-03-18 10:00:00,539.85,541.89,539.85,540.72,18300.0,539.85,541.89,539.85,540.72,18300.0
2014-03-18 10:30:00,541.67,541.67,539.33,539.33,16500.0,541.67,541.67,539.33,539.33,16500.0
2014-03-18 11:00:00,538.86,540.48,538.86,540.04,11900.0,538.86,540.48,538.86,540.04,11900.0
2014-03-18 11:30:00,540.47,541.01,539.29,539.74,10300.0,540.47,541.01,539.29,539.74,10300.0
2014-03-18 12:00:00,539.54,540.1,537.85,538.25,5700.0,539.54,540.1,537.85,538.25,5700.0
2014-03-18 12:30:00,538.11,538.47,536.61,538.0,15000.0,538.11,538.47,536.61,538.0,15000.0
2014-03-18 13:00:00,537.79,539.46,537.76,538.76,15300.0,537.79,539.46,537.76,538.76,15300.0
2014-03-18 13:30:00,539.22,539.82,538.35,538.91,13300.0,539.22,539.82,538.35,538.91,13300.0
2014-03-18 14:00:00,538.91,539.08,537.57,538.16,9700.0,538.91,539.08,537.57,538.16,9700.0
2014-03-18 14:30:00,538.0,538.39,537.48,538.07,4700.0,538.0,538.39,537.48,538.07,4700.0
2014-03-18 15:00:00,538.51,539.45,538.34,538.87,8300.0,538.51,539.45,538.34,538.87,8300.0
2014-03-18 15:30:00,539.0,540.15,538.13,538.41,19500.0,539.0,540.15,538.13,538.41,19500.0
2014-03-19 09:30:00,537.06,539.12,535.33,537.48,15100.0,537.06,539.12,535.33,537.48,15100.0
2014-03-19 10:00:00,537.17,537.44,535.68,537.12,8000.0,537.17,537.44,535.68,537.12,8000.0
2014-03-19 10:30:00,537.05,537.05,535.64,535.64,10200.0,537.05,537.05,535.64,535.64,10200.0
2014-03-19 11:00:00,535.85,537.56,535.85,537.45,8500.0,535.85,537.56,535.85,537.45,8500.0
2014-03-19 11:30:00,537.14,538.2,536.86,537.83,14600.0,537.14,538.2,536.86,537.83,14600.0
2014-03-19 12:00:00,537.64,538.15,536.54,537.49,16000.0,537.64,538.15,536.54,537.49,16000.0
2014-03-19 12:30:00,537.09,537.49,536.29,537.01,14900.0,537.09,537.49,536.29,537.01,14900.0
2014-03-19 13:00:00,536.81,537.5,536.43,536.84,11400.0,536.81,537.5,536.43,536.84,11400.0
2014-03-19 13:30:00,537.24,537.25,535.52,536.75,7500.0,537.24,537.25,535.52,536.75,7500.0
2014-03-19 14:00:00,536.35,536.35,532.64,533.77,11800.0,536.35,536.35,532.64,533.77,11800.0
2014-03-19 14:30:00,534.04,535.45,533.98,535.22,8300.0,534.04,535.45,533.98,535.22,8300.0
2014-03-19 15:00:00,534.19,535.04,529.66,531.79,13600.0,534.19,535.04,529.66,531.79,13600.0
2014-03-19 15:30:00,531.63,534.6,531.5,533.36,30800.0,531.63,534.6,531.5,533.36,30800.0
2014-03-20 09:30:00,532.52,533.69,528.0,529.6,10700.0,532.52,533.69,528.0,529.6,10700.0
2014-03-20 10:00:00,530.17,530.68,528.99,529.37,11600.0,530.17,530.68,528.99,529.37,11600.0
2014-03-20 10:30:00,529.9,529.96,528.51,528.79,15000.0,529.9,529.96,528.51,528.79,15000.0
2014-03-20 11:00:00,529.32,529.57,528.23,528.78,16500.0,529.32,529.57,528.23,528.78,16500.0
2014-03-20 11:30:00,529.03,532.06,528.67,531.79,33900.0,529.03,532.06,528.67,531.79,33900.0
2014-03-20 12:00:00,531.94,533.46,531.94,533.33,6900.0,531.94,533.46,531.94,533.33,6900.0
2014-03-20 12:30:00,533.62,533.68,533.0,533.24,6800.0,533.62,533.68,533.0,533.24,6800.0
2014-03-20 13:00:00,533.81,534.59,533.46,534.01,7700.0,533.81,534.59,533.46,534.01,7700.0
2014-03-20 13:30:00,533.97,534.39,533.45,534.13,10100.0,533.97,534.39,533.45,534.13,10100.0
2014-03-20 14:00:00,534.01,534.12,533.51,534.09,5000.0,534.01,534.12,533.51,534.09,5000.0
2014-03-20 14:30:00,534.0,534.74,533.9,534.74,9700.0,534.0,534.74,533.9,534.74,9700.0
2014-03-20 15:00:00,534.62,534.75,533.32,533.48,16300.0,534.62,534.75,533.32,533.48,16300.0
2014-03-20 15:30:00,533.41,533.75,532.37,533.0,21700.0,533.41,533.75,532.37,533.0,21700.0
2014-03-21 09:30:00,540.0,540.99,533.99,535.82,47200.0,540.0,540.99,533.99,535.82,47200.0
2014-03-21 10:00:00,535.59,537.59,535.59,537.59,4900.0,535.59,537.59,535.59,537.59,4900.0
2014-03-21 10:30:00,538.19,540.38,537.21,539.67,11000.0,538.19,540.38,537.21,539.67,11000.0
2014-03-21 11:00:00,539.94,540.38,537.49,537.65,8200.0,539.94,540.38,537.49,537.65,8200.0
2014-03-21 11:30:00,537.68,539.23,537.37,538.95,6500.0,537.68,539.23,537.37,538.95,6500.0
2014-03-21 12:00:00,538.8,539.59,538.35,538.47,4800.0,538.8,539.59,538.35,538.47,4800.0
2014-03-21 12:30:00,538.68,539.09,538.32,538.67,2100.0,538.68,539.09,538.32,538.67,2100.0
2014-03-21 13:00:00,538.69,538.69,536.27,537.71,9700.0,538.69,538.69,536.27,537.71,9700.0
2014-03-21 13:30:00,537.37,538.54,537.37,538.0,10500.0,537.37,538.54,537.37,538.0,10500.0
2014-03-21 14:00:00,538.25,538.75,537.81,537.87,8600.0,538.25,538.75,537.81,537.87,8600.0
2014-03-21 14:30:00,537.93,538.53,537.18,538.46,8300.0,537.93,538.53,537.18,538.46,8300.0
2014-03-21 15:00:00,538.27,538.52,537.19,538.52,8300.0,538.27,538.52,537.19,538.52,8300.0
2014-03-21 15:30:00,538.33,538.58,536.71,537.51,24400.0,538.33,538.58,536.71,537.51,24400.0
2014-03-24 09:30:00,536.58,539.47,534.01,535.81,7500.0,536.58,539.47,534.01,535.81,7500.0
2014-03-24 10:00:00,536.5,536.5,530.24,530.8,10200.0,536.5,536.5,530.24,530.8,10200.0
2014-03-24 10:30:00,530.63,531.12,529.23,529.82,4300.0,530.63,531.12,529.23,529.82,4300.0
2014-03-24 11:00:00,529.83,530.25,527.51,528.71,6300.0,529.83,530.25,527.51,528.71,6300.0
2014-03-24 11:30:00,528.5,528.67,527.99,528.0,3400.0,528.5,528.67,527.99,528.0,3400.0
2014-03-24 12:00:00,528.56,529.25,528.27,528.51,3500.0,528.56,529.25,528.27,528.51,3500.0
2014-03-24 12:30:00,528.88,529.13,528.04,528.17,5900.0,528.88,529.13,528.04,528.17,5900.0
2014-03-24 13:00:00,528.01,529.68,528.01,528.69,4100.0,528.01,529.68,528.01,528.69,4100.0
2014-03-24 13:30:00,529.2,530.89,529.11,530.51,6500.0,529.2,530.89,529.11,530.51,6500.0
2014-03-24 14:00:00,530.6,530.71,528.95,529.94,7500.0,530.6,530.71,528.95,529.94,7500.0
2014-03-24 14:30:00,530.7,531.76,529.49,530.87,8600.0,530.7,531.76,529.49,530.87,8600.0
2014-03-24 15:00:00,530.08,531.14,529.42,529.8,9500.0,530.08,531.14,529.42,529.8,9500.0
2014-03-24 15:30:00,529.98,531.72,529.98,530.4,24900.0,529.98,531.72,529.98,530.4,24900.0
2014-03-25 09:30:00,534.39,537.0,531.5,531.62,16800.0,534.39,537.0,531.5,531.62,16800.0
2014-03-25 10:00:00,532.38,533.61,530.61,531.45,9900.0,532.38,533.61,530.61,531.45,9900.0
2014-03-25 10:30:00,531.55,533.08,531.12,532.09,15600.0,531.55,533.08,531.12,532.09,15600.0
2014-03-25 11:00:00,531.59,532.1,530.36,530.45,7400.0,531.59,532.1,530.36,530.45,7400.0
2014-03-25 11:30:00,530.45,530.81,528.01,528.94,18300.0,530.45,530.81,528.01,528.94,18300.0
2014-03-25 12:00:00,528.88,529.91,527.31,527.4,6500.0,528.88,529.91,527.31,527.4,6500.0
2014-03-25 12:30:00,527.75,530.04,527.44,529.69,11600.0,527.75,530.04,527.44,529.69,11600.0
2014-03-25 13:00:00,529.37,530.93,528.87,530.55,11700.0,529.37,530.93,528.87,530.55,11700.0
2014-03-25 13:30:00,530.51,530.6,528.75,528.86,11500.0,530.51,530.6,528.75,528.86,11500.0
2014-03-25 14:00:00,529.29,529.87,527.57,527.57,6600.0,529.29,529.87,527.57,527.57,6600.0
2014-03-25 14:30:00,527.57,528.76,527.01,528.76,14400.0,527.57,528.76,527.01,528.76,14400.0
2014-03-25 15:00:00,528.45,528.45,527.05,527.95,10700.0,528.45,528.45,527.05,527.95,10700.0
2014-03-25 15:30:00,528.29,529.53,527.74,528.91,35900.0,528.29,529.53,527.74,528.91,35900.0
2014-03-26 09:30:00,528.8,530.93,527.87,528.04,11100.0,528.8,530.93,527.87,528.04,11100.0
2014-03-26 10:00:00,528.05,528.99,526.66,527.37,4300.0,528.05,528.99,526.66,527.37,4300.0
2014-03-26 10:30:00,526.73,528.77,526.73,528.06,13100.0,526.73,528.77,526.73,528.06,13100.0
2014-03-26 11:00:00,528.05,529.08,527.65,529.07,3800.0,528.05,529.08,527.65,529.07,3800.0
2014-03-26 11:30:00,529.49,529.53,527.92,528.07,4700.0,529.49,529.53,527.92,528.07,4700.0
2014-03-26 12:00:00,528.18,528.18,523.51,523.52,15900.0,528.18,528.18,523.51,523.52,15900.0
2014-03-26 12:30:00,523.52,525.14,523.08,524.26,19900.0,523.52,525.14,523.08,524.26,19900.0
2014-03-26 13:00:00,524.16,525.47,523.8,524.7,7900.0,524.16,525.47,523.8,524.7,7900.0
2014-03-26 13:30:00,524.49,525.03,523.85,524.59,12200.0,524.49,525.03,523.85,524.59,12200.0
2014-03-26 14:00:00,523.88,525.02,522.21,523.52,7200.0,523.88,525.02,522.21,523.52,7200.0
2014-03-26 14:30:00,523.71,525.53,523.36,525.25,14400.0,523.71,525.53,523.36,525.25,14400.0
2014-03-26 15:00:00,525.75,526.06,524.28,524.28,11300.0,525.75,526.06,524.28,524.28,11300.0
2014-03-26 15:30:00,523.86,524.88,522.63,522.63,22700.0,523.86,524.88,522.63,522.63,22700.0
2014-03-27 09:30:00,522.31,522.96,519.6,522.72,14000.0,522.31,522.96,519.6,522.72,14000.0
2014-03-27 10:00:00,522.76,526.44,521.59,525.84,13300.0,522.76,526.44,521.59,525.84,13300.0
2014-03-27 10:30:00,526.11,527.16,526.11,526.92,5300.0,526.11,527.16,526.11,526.92,5300.0
2014-03-27 11:00:00,527.06,527.06,523.52,523.52,11200.0,527.06,527.06,523.52,523.52,11200.0
2014-03-27 11:30:00,523.53,523.96,522.11,523.78,5600.0,523.53,523.96,522.11,523.78,5600.0
2014-03-27 12:00:00,523.85,525.88,522.54,525.27,8200.0,523.85,525.88,522.54,525.27,8200.0
2014-03-27 12:30:00,525.69,525.72,524.69,525.42,6700.0,525.69,525.72,524.69,525.42,6700.0
2014-03-27 13:00:00,525.81,526.12,524.28,524.96,6200.0,525.81,526.12,524.28,524.96,6200.0
2014-03-27 13:30:00,525.2,525.46,524.07,524.46,7600.0,525.2,525.46,524.07,524.46,7600.0
2014-03-27 14:00:00,524.48,525.08,523.52,524.47,9200.0,524.48,525.08,523.52,524.47,9200.0
2014-03-27 14:30:00,524.43,524.85,523.46,524.84,7100.0,524.43,524.85,523.46,524.84,7100.0
2014-03-27 15:00:00,524.38,525.87,523.7,525.64,13300.0,524.38,525.87,523.7,525.64,13300.0
2014-03-27 15:30:00,525.92,526.47,524.98,525.9,27800.0,525.92,526.47,524.98,525.9,27800.0
2014-03-28 09:30:00,528.64,528.9,525.82,527.82,47800.0,528.64,528.9,525.82,527.82,47800.0
2014-03-28 10:00:00,527.92,528.83,525.48,526.0,9100.0,527.92,528.83,525.48,526.0,9100.0
2014-03-28 10:30:00,526.82,529.44,526.56,529.02,20900.0,526.82,529.44,526.56,529.02,20900.0
2014-03-28 11:00:00,528.59,528.74,527.14,527.14,11800.0,528.59,528.74,527.14,527.14,11800.0
2014-03-28 11:30:00,527.35,528.72,527.35,528.42,6700.0,527.35,528.72,527.35,528.42,6700.0
2014-03-28 12:00:00,528.42,529.69,527.79,528.7,12400.0,528.42,529.69,527.79,528.7,12400.0
2014-03-28 12:30:00,528.91,529.39,527.54,528.22,10900.0,528.91,529.39,527.54,528.22,10900.0
2014-03-28 13:00:00,528.22,528.59,526.93,528.14,18000.0,528.22,528.59,526.93,528.14,18000.0
2014-03-28 13:30:00,528.63,528.76,527.02,527.43,18700.0,528.63,528.76,527.02,527.43,18700.0
2014-03-28 14:00:00,527.73,527.73,525.58,526.88,9200.0,527.73,527.73,525.58,526.88,9200.0
2014-03-28 14:30:00,526.73,527.19,525.35,526.75,14600.0,526.73,527.19,525.35,526.75,14600.0
2014-03-28 15:00:00,526.79,527.47,526.34,527.18,21400.0,526.79,527.47,526.34,527.18,21400.0
2014-03-28 15:30:00,527.0,527.73,526.9,527.29,33200.0,527.0,527.73,526.9,527.29,33200.0
2014-03-31 09:30:00,528.43,528.94,524.51,527.89,22600.0,528.43,528.94,524.51,527.89,22600.0
2014-03-31 10:00:00,527.21,529.29,526.55,527.25,14100.0,527.21,529.29,526.55,527.25,14100.0
2014-03-31 10:30:00,528.0,528.54,527.32,527.65,14200.0,528.0,528.54,527.32,527.65,14200.0
2014-03-31 11:00:00,527.66,529.54,527.09,529.37,12300.0,527.66,529.54,527.09,529.37,12300.0
2014-03-31 11:30:00,529.69,531.66,529.28,531.3,11300.0,529.69,531.66,529.28,531.3,11300.0
2014-03-31 12:00:00,531.3,533.57,531.18,532.26,12200.0,531.3,533.57,531.18,532.26,12200.0
2014-03-31 12:30:00,532.17,534.1,531.43,533.91,7300.0,532.17,534.1,531.43,533.91,7300.0
2014-03-31 13:00:00,533.91,534.2,532.75,533.62,10600.0,533.91,534.2,532.75,533.62,10600.0
2014-03-31 13:30:00,533.54,533.97,532.26,533.62,10200.0,533.54,533.97,532.26,533.62,10200.0
2014-03-31 14:00:00,533.05,534.2,532.83,534.16,15100.0,533.05,534.2,532.83,534.16,15100.0
2014-03-31 14:30:00,534.18,535.17,533.67,534.79,14300.0,534.18,535.17,533.67,534.79,14300.0
2014-03-31 15:00:00,535.0,538.05,534.54,537.4,30400.0,535.0,538.05,534.54,537.4,30400.0
2014-03-31 15:30:00,537.41,537.87,536.17,536.84,58600.0,537.41,537.87,536.17,536.84,58600.0
2014-04-01 09:30:00,539.95,540.25,537.04,540.05,14600.0,539.95,540.25,537.04,540.05,14600.0
2014-04-01 10:00:00,540.05,541.0,539.1,540.15,20500.0,540.05,541.0,539.1,540.15,20500.0
2014-04-01 10:30:00,540.31,540.49,537.3,538.08,8000.0,540.31,540.49,537.3,538.08,8000.0
2014-04-01 11:00:00,538.42,538.97,535.47,536.05,23000.0,538.42,538.97,535.47,536.05,23000.0
2014-04-01 11:30:00,535.78,536.46,534.91,534.91,25700.0,535.78,536.46,534.91,534.91,25700.0
2014-04-01 12:00:00,535.66,536.12,535.21,535.87,11800.0,535.66,536.12,535.21,535.87,11800.0
2014-04-01 12:30:00,535.88,536.42,535.35,536.35,14700.0,535.88,536.42,535.35,536.35,14700.0
2014-04-01 13:00:00,535.57,535.98,535.17,535.17,14700.0,535.57,535.98,535.17,535.17,14700.0
2014-04-01 13:30:00,535.66,535.69,535.35,535.61,11300.0,535.66,535.69,535.35,535.61,11300.0
2014-04-01 14:00:00,535.58,536.1,535.27,535.5,17100.0,535.58,536.1,535.27,535.5,17100.0
2014-04-01 14:30:00,535.66,536.6,535.62,536.22,10000.0,535.66,536.6,535.62,536.22,10000.0
2014-04-01 15:00:00,536.22,537.38,536.21,536.8,21300.0,536.22,537.38,536.21,536.8,21300.0
2014-04-01 15:30:00,536.61,537.02,536.37,536.5,39200.0,536.61,537.02,536.37,536.5,39200.0
2014-04-02 09:30:00,535.5,536.0,533.1,533.9,10600.0,535.5,536.0,533.1,533.9,10600.0
2014-04-02 10:00:00,533.85,535.75,533.85,534.75,11200.0,533.85,535.75,533.85,534.75,11200.0
2014-04-02 10:30:00,535.19,535.22,533.97,535.07,12000.0,535.19,535.22,533.97,535.07,12000.0
2014-04-02 11:00:00,534.96,535.23,534.77,534.89,9200.0,534.96,535.23,534.77,534.89,9200.0
2014-04-02 11:30:00,534.93,535.1,534.34,534.71,5100.0,534.93,535.1,534.34,534.71,5100.0
2014-04-02 12:00:00,534.74,535.01,534.2,534.71,9700.0,534.74,535.01,534.2,534.71,9700.0
2014-04-02 12:30:00,534.8,536.06,534.38,535.73,12200.0,534.8,536.06,534.38,535.73,12200.0
2014-04-02 13:00:00,536.48,536.48,535.87,535.9,8600.0,536.48,536.48,535.87,535.9,8600.0
2014-04-02 13:30:00,536.08,536.53,534.87,535.39,7000.0,536.08,536.53,534.87,535.39,7000.0
2014-04-02 14:00:00,535.42,535.63,534.38,534.38,5200.0,535.42,535.63,534.38,534.38,5200.0
2014-04-02 14:30:00,534.38,535.35,534.2,535.24,10900.0,534.38,535.35,534.2,535.24,10900.0
2014-04-02 15:00:00,535.2,536.59,534.83,536.5,17900.0,535.2,536.59,534.83,536.5,17900.0
2014-04-02 15:30:00,536.96,537.93,535.28,535.35,35800.0,536.96,537.93,535.28,535.35,35800.0
2014-04-03 09:30:00,534.96,537.71,533.15,535.59,9600.0,534.96,537.71,533.15,535.59,9600.0
2014-04-03 10:00:00,537.1,538.69,536.37,538.09,2800.0,537.1,538.69,536.37,538.09,2800.0
2014-04-03 10:30:00,537.87,538.51,534.77,534.77,2700.0,537.87,538.51,534.77,534.77,2700.0
2014-04-03 11:00:00,534.71,535.88,533.01,534.3,8800.0,534.71,535.88,533.01,534.3,8800.0
2014-04-03 11:30:00,534.37,535.24,533.01,535.24,10000.0,534.37,535.24,533.01,535.24,10000.0
2014-04-03 12:00:00,535.19,535.71,534.41,535.4,4600.0,535.19,535.71,534.41,535.4,4600.0
2014-04-03 12:30:00,535.51,535.74,535.0,535.29,6600.0,535.51,535.74,535.0,535.29,6600.0
2014-04-03 13:00:00,535.29,536.37,535.0,535.81,9500.0,535.29,536.37,535.0,535.81,9500.0
2014-04-03 13:30:00,536.0,536.13,535.68,536.06,5400.0,536.0,536.13,535.68,536.06,5400.0
2014-04-03 14:00:00,535.8,535.88,534.97,535.05,7500.0,535.8,535.88,534.97,535.05,7500.0
2014-04-03 14:30:00,534.69,535.03,533.4,534.22,10600.0,534.69,535.03,533.4,534.22,10600.0
2014-04-03 15:00:00,533.65,535.63,533.65,535.63,4700.0,533.65,535.63,533.65,535.63,4700.0
2014-04-03 15:30:00,535.72,535.9,535.13,535.41,12600.0,535.72,535.9,535.13,535.41,12600.0
2014-04-04 09:30:00,535.0,535.0,528.01,533.61,25900.0,535.0,535.0,528.01,533.61,25900.0
2014-04-04 10:00:00,533.16,536.33,532.44,536.22,20900.0,533.16,536.33,532.44,536.22,20900.0
2014-04-04 10:30:00,535.22,536.38,535.08,536.38,5700.0,535.22,536.38,535.08,536.38,5700.0
2014-04-04 11:00:00,535.46,535.46,532.25,532.8,7100.0,535.46,535.46,532.25,532.8,7100.0
2014-04-04 11:30:00,533.3,533.83,529.22,530.01,10200.0,533.3,533.83,529.22,530.01,10200.0
2014-04-04 12:00:00,530.08,530.09,527.0,528.6,21700.0,530.08,530.09,527.0,528.6,21700.0
2014-04-04 12:30:00,528.93,529.11,526.5,526.74,9500.0,528.93,529.11,526.5,526.74,9500.0
2014-04-04 13:00:00,526.93,528.13,525.81,525.84,12600.0,526.93,528.13,525.81,525.84,12600.0
2014-04-04 13:30:00,525.83,526.47,524.61,525.45,9400.0,525.83,526.47,524.61,525.45,9400.0
2014-04-04 14:00:00,525.68,526.1,523.84,524.4,8600.0,525.68,526.1,523.84,524.4,8600.0
2014-04-04 14:30:00,524.4,526.94,524.4,526.94,18500.0,524.4,526.94,524.4,526.94,18500.0
2014-04-04 15:00:00,526.94,529.22,525.94,529.0,18300.0,526.94,529.22,525.94,529.0,18300.0
2014-04-04 15:30:00,528.81,528.82,525.56,526.08,31500.0,528.81,528.82,525.56,526.08,31500.0
2014-04-07 09:30:00,523.31,525.81,522.46,525.3,21800.0,523.31,525.81,522.46,525.3,21800.0
2014-04-07 10:00:00,525.0,527.59,524.3,525.01,11900.0,525.0,527.59,524.3,525.01,11900.0
2014-04-07 10:30:00,525.02,525.54,523.23,524.42,16900.0,525.02,525.54,523.23,524.42,16900.0
2014-04-07 11:00:00,524.1,525.37,522.58,523.07,11800.0,524.1,525.37,522.58,523.07,11800.0
2014-04-07 11:30:00,523.07,524.52,522.24,524.0,11700.0,523.07,524.52,522.24,524.0,11700.0
2014-04-07 12:00:00,524.22,524.22,520.57,520.57,7800.0,524.22,524.22,520.57,520.57,7800.0
2014-04-07 12:30:00,520.57,522.21,520.3,521.2,10900.0,520.57,522.21,520.3,521.2,10900.0
2014-04-07 13:00:00,521.2,523.49,520.3,522.39,19900.0,521.2,523.49,520.3,522.39,19900.0
2014-04-07 13:30:00,522.2,522.59,518.95,518.96,18100.0,522.2,522.59,518.95,518.96,18100.0
2014-04-07 14:00:00,518.91,520.0,517.06,518.0,19300.0,518.91,520.0,517.06,518.0,19300.0
2014-04-07 14:30:00,518.09,520.64,517.68,519.28,13500.0,518.09,520.64,517.68,519.28,13500.0
2014-04-07 15:00:00,519.95,521.73,518.48,521.05,19600.0,519.95,521.73,518.48,521.05,19600.0
2014-04-07 15:30:00,521.0,521.27,518.17,518.86,35700.0,521.0,521.27,518.17,518.86,35700.0
2014-04-08 09:30:00,517.34,517.82,513.41,515.72,23800.0,517.34,517.82,513.41,515.72,23800.0
2014-04-08 10:00:00,515.09,516.6,515.09,515.31,21000.0,515.09,516.6,515.09,515.31,21000.0
2014-04-08 10:30:00,515.66,516.17,514.28,515.34,16700.0,515.66,516.17,514.28,515.34,16700.0
2014-04-08 11:00:00,515.54,519.61,515.54,518.58,14100.0,515.54,519.61,515.54,518.58,14100.0
2014-04-08 11:30:00,518.59,520.85,517.04,520.6,10200.0,518.59,520.85,517.04,520.6,10200.0
2014-04-08 12:00:00,520.6,522.46,520.23,522.23,6300.0,520.6,522.46,520.23,522.23,6300.0
2014-04-08 12:30:00,522.22,522.44,519.65,520.36,8700.0,522.22,522.44,519.65,520.36,8700.0
2014-04-08 13:00:00,520.67,522.99,519.99,522.68,5400.0,520.67,522.99,519.99,522.68,5400.0
2014-04-08 13:30:00,522.59,522.95,520.46,522.47,12100.0,522.59,522.95,520.46,522.47,12100.0
2014-04-08 14:00:00,523.03,523.15,521.66,521.99,10900.0,523.03,523.15,521.66,521.99,10900.0
2014-04-08 14:30:00,522.48,524.68,521.81,521.99,12500.0,522.48,524.68,521.81,521.99,12500.0
2014-04-08 15:00:00,521.98,524.22,521.8,523.88,18700.0,521.98,524.22,521.8,523.88,18700.0
2014-04-08 15:30:00,524.22,525.52,523.87,525.41,43800.0,524.22,525.52,523.87,525.41,43800.0
2014-04-09 09:30:00,528.96,531.04,525.68,527.01,20500.0,528.96,531.04,525.68,527.01,20500.0
2014-04-09 10:00:00,526.79,527.19,524.49,525.3,13200.0,526.79,527.19,524.49,525.3,13200.0
2014-04-09 10:30:00,526.04,526.04,523.38,524.28,9400.0,526.04,526.04,523.38,524.28,9400.0
2014-04-09 11:00:00,524.18,524.3,522.62,522.62,6700.0,524.18,524.3,522.62,522.62,6700.0
2014-04-09 11:30:00,523.29,524.63,522.98,524.28,10300.0,523.29,524.63,522.98,524.28,10300.0
2014-04-09 12:00:00,524.83,525.29,524.05,525.28,13700.0,524.83,525.29,524.05,525.28,13700.0
2014-04-09 12:30:00,526.01,526.01,524.42,524.55,6300.0,526.01,526.01,524.42,524.55,6300.0
2014-04-09 13:00:00,524.73,524.75,523.68,523.85,6400.0,524.73,524.75,523.68,523.85,6400.0
2014-04-09 13:30:00,523.85,524.36,523.25,523.85,4900.0,523.85,524.36,523.25,523.85,4900.0
2014-04-09 14:00:00,524.09,526.21,523.99,524.66,11800.0,524.09,526.21,523.99,524.66,11800.0
2014-04-09 14:30:00,524.59,525.85,524.4,524.4,8500.0,524.59,525.85,524.4,524.4,8500.0
2014-04-09 15:00:00,525.07,526.63,524.68,526.43,14700.0,525.07,526.63,524.68,526.43,14700.0
2014-04-09 15:30:00,526.26,527.66,525.98,527.43,20100.0,526.26,527.66,525.98,527.43,20100.0
2014-04-10 09:30:00,528.2,528.94,525.52,526.46,18600.0,528.2,528.94,525.52,526.46,18600.0
2014-04-10 10:00:00,526.46,526.85,524.42,524.66,8800.0,526.46,526.85,524.42,524.66,8800.0
2014-04-10 10:30:00,525.1,525.95,523.21,523.6,12700.0,525.1,525.95,523.21,523.6,12700.0
2014-04-10 11:00:00,522.91,523.42,520.54,520.99,10000.0,522.91,523.42,520.54,520.99,10000.0
2014-04-10 11:30:00,521.48,522.43,520.0,520.93,15000.0,521.48,522.43,520.0,520.93,15000.0
2014-04-10 12:00:00,520.5,520.56,518.38,519.22,7500.0,520.5,520.56,518.38,519.22,7500.0
2014-04-10 12:30:00,519.22,519.72,517.57,517.86,5900.0,519.22,519.72,517.57,517.86,5900.0
2014-04-10 13:00:00,517.55,518.76,515.01,516.13,8800.0,517.55,518.76,515.01,516.13,8800.0
2014-04-10 13:30:00,516.0,517.4,515.81,517.21,15300.0,516.0,517.4,515.81,517.21,15300.0
2014-04-10 14:00:00,517.08,517.57,516.1,516.1,10700.0,517.08,517.57,516.1,516.1,10700.0
2014-04-10 14:30:00,516.16,516.36,514.85,515.88,24300.0,516.16,516.36,514.85,515.88,24300.0
2014-04-10 15:00:00,515.88,515.96,513.5,515.21,25600.0,515.88,515.96,513.5,515.21,25600.0
2014-04-10 15:30:00,515.21,516.86,514.69,514.74,44200.0,515.21,516.86,514.69,514.74,44200.0
2014-04-11 09:30:00,511.0,517.41,510.42,514.19,31800.0,511.0,517.41,510.42,514.19,31800.0
2014-04-11 10:00:00,514.19,514.57,510.25,512.22,23800.0,514.19,514.57,510.25,512.22,23800.0
2014-04-11 10:30:00,512.05,516.75,511.28,516.48,15400.0,512.05,516.75,511.28,516.48,15400.0
2014-04-11 11:00:00,516.73,517.33,513.5,514.03,20300.0,516.73,517.33,513.5,514.03,20300.0
2014-04-11 11:30:00,513.85,515.81,513.05,514.14,10900.0,513.85,515.81,513.05,514.14,10900.0
2014-04-11 12:00:00,514.79,515.08,511.89,513.85,15100.0,514.79,515.08,511.89,513.85,15100.0
2014-04-11 12:30:00,513.85,514.49,512.59,513.72,13000.0,513.85,514.49,512.59,513.72,13000.0
2014-04-11 13:00:00,513.5,514.06,511.6,512.01,17800.0,513.5,514.06,511.6,512.01,17800.0
2014-04-11 13:30:00,511.78,513.2,511.06,511.06,13400.0,511.78,513.2,511.06,511.06,13400.0
2014-04-11 14:00:00,511.06,513.78,511.06,513.76,19000.0,511.06,513.78,511.06,513.76,19000.0
2014-04-11 14:30:00,513.75,513.75,512.41,513.74,11800.0,513.75,513.75,512.41,513.74,11800.0
2014-04-11 15:00:00,514.26,514.45,513.04,513.57,18800.0,514.26,514.45,513.04,513.57,18800.0
2014-04-11 15:30:00,513.89,514.39,511.21,511.28,33000.0,513.89,514.39,511.21,511.28,33000.0
2014-04-14 09:30:00,513.44,517.95,510.46,515.0,21700.0,513.44,517.95,510.46,515.0,21700.0
2014-04-14 10:00:00,515.0,518.0,514.38,514.74,22100.0,515.0,518.0,514.38,514.74,22100.0
2014-04-14 10:30:00,515.11,517.92,514.76,516.42,25300.0,515.11,517.92,514.76,516.42,25300.0
2014-04-14 11:00:00,516.67,517.47,515.0,515.45,25100.0,516.67,517.47,515.0,515.45,25100.0
2014-04-14 11:30:00,515.67,517.76,514.23,515.45,19100.0,515.67,517.76,514.23,515.45,19100.0
2014-04-14 12:00:00,515.39,516.29,513.84,515.07,17200.0,515.39,516.29,513.84,515.07,17200.0
2014-04-14 12:30:00,515.07,516.57,514.68,515.64,18200.0,515.07,516.57,514.68,515.64,18200.0
2014-04-14 13:00:00,516.24,516.26,514.79,514.79,8300.0,516.24,516.26,514.79,514.79,8300.0
2014-04-14 13:30:00,514.27,516.23,513.65,514.11,6900.0,514.27,516.23,513.65,514.11,6900.0
2014-04-14 14:00:00,513.75,514.46,512.15,512.79,6700.0,513.75,514.46,512.15,512.79,6700.0
2014-04-14 14:30:00,512.8,513.6,511.61,511.96,11400.0,512.8,513.6,511.61,511.96,11400.0
2014-04-14 15:00:00,512.5,512.53,510.19,511.72,19900.0,512.5,512.53,510.19,511.72,19900.0
2014-04-14 15:30:00,512.09,515.5,512.02,515.26,21100.0,512.09,515.5,512.02,515.26,21100.0
2014-04-15 09:30:00,516.34,521.48,515.25,520.18,14400.0,516.34,521.48,515.25,520.18,14400.0
2014-04-15 10:00:00,520.2,521.51,517.72,519.77,28900.0,520.2,521.51,517.72,519.77,28900.0
2014-04-15 10:30:00,518.62,518.82,515.89,516.35,14900.0,518.62,518.82,515.89,516.35,14900.0
2014-04-15 11:00:00,516.17,516.82,513.48,514.8,12500.0,516.17,516.82,513.48,514.8,12500.0
2014-04-15 11:30:00,514.83,516.6,511.98,511.98,10600.0,514.83,516.6,511.98,511.98,10600.0
2014-04-15 12:00:00,511.97,512.87,510.58,512.35,10400.0,511.97,512.87,510.58,512.35,10400.0
2014-04-15 12:30:00,512.52,512.53,510.33,511.37,6800.0,512.52,512.53,510.33,511.37,6800.0
2014-04-15 13:00:00,511.55,514.0,510.38,513.28,6100.0,511.55,514.0,510.38,513.28,6100.0
2014-04-15 13:30:00,513.97,517.06,512.6,517.06,22700.0,513.97,517.06,512.6,517.06,22700.0
2014-04-15 14:00:00,517.06,517.74,515.75,516.95,7400.0,517.06,517.74,515.75,516.95,7400.0
2014-04-15 14:30:00,516.99,518.99,516.71,517.67,8900.0,516.99,518.99,516.71,517.67,8900.0
2014-04-15 15:00:00,517.68,519.43,516.6,518.77,15200.0,517.68,519.43,516.6,518.77,15200.0
2014-04-15 15:30:00,518.61,520.18,518.22,519.63,41600.0,518.61,520.18,518.22,519.63,41600.0
2014-04-16 09:30:00,522.0,522.5,517.8,519.17,11400.0,522.0,522.5,517.8,519.17,11400.0
2014-04-16 10:00:00,519.17,520.39,518.14,519.17,6100.0,519.17,520.39,518.14,519.17,6100.0
2014-04-16 10:30:00,520.01,520.35,517.83,519.36,9100.0,520.01,520.35,517.83,519.36,9100.0
2014-04-16 11:00:00,519.65,520.0,519.2,519.32,3500.0,519.65,520.0,519.2,519.32,3500.0
2014-04-16 11:30:00,519.48,520.4,519.1,519.1,8100.0,519.48,520.4,519.1,519.1,8100.0
2014-04-16 12:00:00,519.43,521.61,519.43,521.45,12900.0,519.43,521.61,519.43,521.45,12900.0
2014-04-16 12:30:00,521.27,521.27,519.48,519.63,7700.0,521.27,521.27,519.48,519.63,7700.0
2014-04-16 13:00:00,519.69,521.3,519.04,520.5,7700.0,519.69,521.3,519.04,520.5,7700.0
2014-04-16 13:30:00,520.5,520.9,519.64,520.38,6100.0,520.5,520.9,519.64,520.38,6100.0
2014-04-16 14:00:00,520.25,520.5,518.48,520.31,7300.0,520.25,520.5,518.48,520.31,7300.0
2014-04-16 14:30:00,520.29,521.68,519.93,521.56,6200.0,520.29,521.68,519.93,521.56,6200.0
2014-04-16 15:00:00,521.55,522.2,520.42,522.04,7400.0,521.55,522.2,520.42,522.04,7400.0
2014-04-16 15:30:00,521.96,523.17,521.12,521.93,35400.0,521.96,523.17,521.12,521.93,35400.0
2014-04-17 09:30:00,519.93,523.64,518.26,519.45,21100.0,519.93,523.64,518.26,519.45,21100.0
2014-04-17 10:00:00,520.35,521.76,519.77,521.72,13300.0,520.35,521.76,519.77,521.72,13300.0
2014-04-17 10:30:00,520.76,522.06,519.27,519.5,13900.0,520.76,522.06,519.27,519.5,13900.0
2014-04-17 11:00:00,519.83,519.83,518.35,519.58,5500.0,519.83,519.83,518.35,519.58,5500.0
2014-04-17 11:30:00,519.22,519.22,517.5,517.68,4400.0,519.22,519.22,517.5,517.68,4400.0
2014-04-17 12:00:00,518.41,519.35,516.95,516.96,4700.0,518.41,519.35,516.95,516.96,4700.0
2014-04-17 12:30:00,517.08,517.1,515.47,516.56,10200.0,517.08,517.1,515.47,516.56,10200.0
2014-04-17 13:00:00,517.0,518.69,516.82,517.61,5700.0,517.0,518.69,516.82,517.61,5700.0
2014-04-17 13:30:00,517.12,518.68,517.12,517.79,8900.0,517.12,518.68,517.12,517.79,8900.0
2014-04-17 14:00:00,517.79,518.16,516.78,517.87,5300.0,517.79,518.16,516.78,517.87,5300.0
2014-04-17 14:30:00,517.83,518.19,516.85,517.0,11200.0,517.83,518.19,516.85,517.0,11200.0
2014-04-17 15:00:00,516.97,518.08,516.45,517.23,16500.0,516.97,518.08,516.45,517.23,16500.0
2014-04-17 15:30:00,517.07,517.55,515.79,515.96,23400.0,517.07,517.55,515.79,515.96,23400.0
2014-04-21 09:30:00,514.69,520.54,514.01,520.3,14800.0,514.69,520.54,514.01,520.3,14800.0
2014-04-21 10:00:00,520.3,520.39,518.73,520.0,7400.0,520.3,520.39,518.73,520.0,7400.0
2014-04-21 10:30:00,520.0,520.0,517.82,518.67,4500.0,520.0,520.0,517.82,518.67,4500.0
2014-04-21 11:00:00,518.67,520.02,518.39,519.53,6500.0,518.67,520.02,518.39,519.53,6500.0
2014-04-21 11:30:00,519.53,519.55,518.64,519.11,3200.0,519.53,519.55,518.64,519.11,3200.0
2014-04-21 12:00:00,519.26,519.87,517.91,517.97,5000.0,519.26,519.87,517.91,517.97,5000.0
2014-04-21 12:30:00,518.46,519.99,518.39,519.49,5000.0,518.46,519.99,518.39,519.49,5000.0
2014-04-21 13:00:00,519.49,520.0,518.72,518.72,6200.0,519.49,520.0,518.72,518.72,6200.0
2014-04-21 13:30:00,519.39,519.82,518.86,518.86,3200.0,519.39,519.82,518.86,518.86,3200.0
2014-04-21 14:00:00,519.45,519.56,518.97,519.22,3400.0,519.45,519.56,518.97,519.22,3400.0
2014-04-21 14:30:00,519.37,519.89,519.24,519.77,4700.0,519.37,519.89,519.24,519.77,4700.0
2014-04-21 15:00:00,519.78,519.78,518.78,518.79,7400.0,519.78,519.78,518.78,518.79,7400.0
2014-04-21 15:30:00,518.78,519.89,518.78,519.26,13100.0,518.78,519.89,518.78,519.26,13100.0
2014-04-22 09:30:00,521.28,521.45,518.11,519.81,20400.0,521.28,521.45,518.11,519.81,20400.0
2014-04-22 10:00:00,520.35,520.71,519.34,520.4,10000.0,520.35,520.71,519.34,520.4,10000.0
2014-04-22 10:30:00,520.36,522.06,519.73,519.87,17100.0,520.36,522.06,519.73,519.87,17100.0
2014-04-22 11:00:00,519.87,523.26,519.87,522.48,13500.0,519.87,523.26,519.87,522.48,13500.0
2014-04-22 11:30:00,522.8,523.57,520.58,521.53,32200.0,522.8,523.57,520.58,521.53,32200.0
2014-04-22 12:00:00,521.79,522.93,521.0,521.27,19400.0,521.79,522.93,521.0,521.27,19400.0
2014-04-22 12:30:00,521.95,521.99,520.4,521.72,8700.0,521.95,521.99,520.4,521.72,8700.0
2014-04-22 13:00:00,521.92,522.18,520.85,521.6,6600.0,521.92,522.18,520.85,521.6,6600.0
2014-04-22 13:30:00,521.19,522.34,520.8,521.57,5300.0,521.19,522.34,520.8,521.57,5300.0
2014-04-22 14:00:00,521.58,522.59,521.31,522.33,4100.0,521.58,522.59,521.31,522.33,4100.0
2014-04-22 14:30:00,522.34,522.72,521.79,521.94,6200.0,522.34,522.72,521.79,521.94,6200.0
2014-04-22 15:00:00,521.52,522.03,521.22,521.63,10400.0,521.52,522.03,521.22,521.63,10400.0
2014-04-22 15:30:00,521.56,522.57,521.23,521.7,29400.0,521.56,522.57,521.23,521.7,29400.0
2014-04-23 09:30:00,522.81,526.35,521.67,524.9,10300.0,522.81,526.35,521.67,524.9,10300.0
2014-04-23 10:00:00,524.74,526.57,523.75,525.32,15300.0,524.74,526.57,523.75,525.32,15300.0
2014-04-23 10:30:00,525.0,527.2,524.04,526.48,15000.0,525.0,527.2,524.04,526.48,15000.0
2014-04-23 11:00:00,526.67,527.43,525.9,527.11,11200.0,526.67,527.43,525.9,527.11,11200.0
2014-04-23 11:30:00,527.07,527.74,525.9,526.75,10900.0,527.07,527.74,525.9,526.75,10900.0
2014-04-23 12:00:00,526.47,526.65,525.52,525.7,7800.0,526.47,526.65,525.52,525.7,7800.0
2014-04-23 12:30:00,525.4,525.83,524.71,525.41,5600.0,525.4,525.83,524.71,525.41,5600.0
2014-04-23 13:00:00,525.56,526.59,525.22,526.59,4900.0,525.56,526.59,525.22,526.59,4900.0
2014-04-23 13:30:00,526.6,526.76,526.09,526.68,5800.0,526.6,526.76,526.09,526.68,5800.0
2014-04-23 14:00:00,526.46,526.46,525.46,525.85,7800.0,526.46,526.46,525.46,525.85,7800.0
2014-04-23 14:30:00,526.55,527.0,525.59,526.42,10200.0,526.55,527.0,525.59,526.42,10200.0
2014-04-23 15:00:00,526.44,526.93,526.07,526.53,15700.0,526.44,526.93,526.07,526.53,15700.0
2014-04-23 15:30:00,526.19,526.98,526.01,526.39,27300.0,526.19,526.98,526.01,526.39,27300.0
2014-04-24 09:30:00,525.0,526.5,522.95,524.4,18900.0,525.0,526.5,522.95,524.4,18900.0
2014-04-24 10:00:00,523.84,524.01,521.25,522.97,18200.0,523.84,524.01,521.25,522.97,18200.0
2014-04-24 10:30:00,522.85,525.61,522.68,525.05,9300.0,522.85,525.61,522.68,525.05,9300.0
2014-04-24 11:00:00,525.21,525.67,523.81,525.62,12900.0,525.21,525.67,523.81,525.62,12900.0
2014-04-24 11:30:00,525.64,526.1,524.44,524.48,5000.0,525.64,526.1,524.44,524.48,5000.0
2014-04-24 12:00:00,524.47,525.11,523.52,524.03,9700.0,524.47,525.11,523.52,524.03,9700.0
2014-04-24 12:30:00,524.11,524.96,524.09,524.72,3900.0,524.11,524.96,524.09,524.72,3900.0
2014-04-24 13:00:00,525.82,526.0,525.0,525.14,3700.0,525.82,526.0,525.0,525.14,3700.0
2014-04-24 13:30:00,525.19,525.19,523.19,523.8,5200.0,525.19,525.19,523.19,523.8,5200.0
2014-04-24 14:00:00,523.78,525.6,523.78,525.57,7000.0,523.78,525.6,523.78,525.57,7000.0
2014-04-24 14:30:00,525.57,527.08,525.23,525.59,10500.0,525.57,527.08,525.23,525.59,10500.0
2014-04-24 15:00:00,526.2,526.9,525.64,526.0,11300.0,526.2,526.9,525.64,526.0,11300.0
2014-04-24 15:30:00,526.19,526.67,525.47,526.0,16600.0,526.19,526.67,525.47,526.0,16600.0
2014-04-25 09:30:00,525.12,525.58,522.25,522.95,12500.0,525.12,525.58,522.25,522.95,12500.0
2014-04-25 10:00:00,522.39,523.22,521.41,522.32,14000.0,522.39,523.22,521.41,522.32,14000.0
2014-04-25 10:30:00,522.05,522.41,520.98,520.98,9600.0,522.05,522.41,520.98,520.98,9600.0
2014-04-25 11:00:00,521.39,523.13,521.08,523.11,8200.0,521.39,523.13,521.08,523.11,8200.0
2014-04-25 11:30:00,523.07,524.38,522.71,524.34,9400.0,523.07,524.38,522.71,524.34,9400.0
2014-04-25 12:00:00,523.88,524.73,523.47,524.37,6500.0,523.88,524.73,523.47,524.37,6500.0
2014-04-25 12:30:00,524.37,524.57,522.44,522.59,3000.0,524.37,524.57,522.44,522.59,3000.0
2014-04-25 13:00:00,522.72,522.88,521.77,522.53,4800.0,522.72,522.88,521.77,522.53,4800.0
2014-04-25 13:30:00,522.53,524.24,522.16,523.71,3900.0,522.53,524.24,522.16,523.71,3900.0
2014-04-25 14:00:00,522.73,523.77,522.24,522.87,11300.0,522.73,523.77,522.24,522.87,11300.0
2014-04-25 14:30:00,522.86,524.54,522.16,523.81,17500.0,522.86,524.54,522.16,523.81,17500.0
2014-04-25 15:00:00,523.81,524.64,523.45,524.64,13600.0,523.81,524.64,523.45,524.64,13600.0
2014-04-25 15:30:00,524.93,524.94,522.01,522.06,32000.0,524.93,524.94,522.01,522.06,32000.0
2014-04-28 09:30:00,525.08,528.25,520.83,526.3,11200.0,525.08,528.25,520.83,526.3,11200.0
2014-04-28 10:00:00,527.25,531.02,526.71,529.82,12800.0,527.25,531.02,526.71,529.82,12800.0
2014-04-28 10:30:00,529.68,531.06,528.22,529.14,13300.0,529.68,531.06,528.22,529.14,13300.0
2014-04-28 11:00:00,529.37,530.79,528.33,529.39,15400.0,529.37,530.79,528.33,529.39,15400.0
2014-04-28 11:30:00,529.24,529.99,528.37,528.56,18700.0,529.24,529.99,528.37,528.56,18700.0
2014-04-28 12:00:00,528.6,529.82,526.98,528.47,9700.0,528.6,529.82,526.98,528.47,9700.0
2014-04-28 12:30:00,529.13,529.96,528.99,529.53,9700.0,529.13,529.96,528.99,529.53,9700.0
2014-04-28 13:00:00,529.62,529.84,526.47,526.56,7500.0,529.62,529.84,526.47,526.56,7500.0
2014-04-28 13:30:00,526.98,528.45,525.8,526.76,6400.0,526.98,528.45,525.8,526.76,6400.0
2014-04-28 14:00:00,526.9,529.05,525.7,528.95,9600.0,526.9,529.05,525.7,528.95,9600.0
2014-04-28 14:30:00,529.11,530.0,528.52,529.1,9900.0,529.11,530.0,528.52,529.1,9900.0
2014-04-28 15:00:00,529.4,533.56,528.8,533.24,26000.0,529.4,533.56,528.8,533.24,26000.0
2014-04-28 15:30:00,532.91,534.0,531.36,531.52,52600.0,532.91,534.0,531.36,531.52,52600.0
2014-04-29 09:30:00,533.04,534.99,530.0,530.21,9500.0,533.04,534.99,530.0,530.21,9500.0
2014-04-29 10:00:00,530.0,531.03,529.35,529.8,9000.0,530.0,531.03,529.35,529.8,9000.0
2014-04-29 10:30:00,529.54,531.41,529.05,530.59,5600.0,529.54,531.41,529.05,530.59,5600.0
2014-04-29 11:00:00,530.35,530.56,529.04,530.56,5100.0,530.35,530.56,529.04,530.56,5100.0
2014-04-29 11:30:00,530.31,530.92,529.81,530.92,2500.0,530.31,530.92,529.81,530.92,2500.0
2014-04-29 12:00:00,530.51,531.86,530.08,531.68,6300.0,530.51,531.86,530.08,531.68,6300.0
2014-04-29 12:30:00,531.51,532.15,531.08,531.22,4700.0,531.51,532.15,531.08,531.22,4700.0
2014-04-29 13:00:00,531.21,531.36,530.62,531.07,3000.0,531.21,531.36,530.62,531.07,3000.0
2014-04-29 13:30:00,530.91,532.14,530.86,531.39,8900.0,530.91,532.14,530.86,531.39,8900.0
2014-04-29 14:00:00,531.4,531.88,530.34,530.42,3900.0,531.4,531.88,530.34,530.42,3900.0
2014-04-29 14:30:00,530.51,531.13,529.67,531.13,5000.0,530.51,531.13,529.67,531.13,5000.0
2014-04-29 15:00:00,530.53,531.04,530.53,530.56,3400.0,530.53,531.04,530.53,530.56,3400.0
2014-04-29 15:30:00,530.54,530.88,529.06,529.83,30200.0,530.54,530.88,529.06,529.83,30200.0
2014-04-30 09:30:00,534.84,534.84,528.72,529.78,6400.0,534.84,534.84,528.72,529.78,6400.0
2014-04-30 10:00:00,529.68,531.92,529.35,530.36,10000.0,529.68,531.92,529.35,530.36,10000.0
2014-04-30 10:30:00,530.44,531.1,529.83,530.85,9400.0,530.44,531.1,529.83,530.85,9400.0
2014-04-30 11:00:00,530.83,531.4,529.52,530.06,8700.0,530.83,531.4,529.52,530.06,8700.0
2014-04-30 11:30:00,530.1,531.47,529.79,530.82,7800.0,530.1,531.47,529.79,530.82,7800.0
2014-04-30 12:00:00,530.82,531.35,529.93,530.34,4700.0,530.82,531.35,529.93,530.34,4700.0
2014-04-30 12:30:00,530.99,532.26,530.76,531.42,4200.0,530.99,532.26,530.76,531.42,4200.0
2014-04-30 13:00:00,531.38,532.37,531.28,532.05,8000.0,531.38,532.37,531.28,532.05,8000.0
2014-04-30 13:30:00,531.96,533.06,530.63,530.63,6200.0,531.96,533.06,530.63,530.63,6200.0
2014-04-30 14:00:00,531.43,533.41,531.43,532.45,12500.0,531.43,533.41,531.43,532.45,12500.0
2014-04-30 14:30:00,532.73,533.01,531.91,532.27,9100.0,532.73,533.01,531.91,532.27,9100.0
2014-04-30 15:00:00,532.02,532.47,530.91,531.99,12600.0,532.02,532.47,530.91,531.99,12600.0
2014-04-30 15:30:00,532.0,534.28,531.84,533.62,36300.0,532.0,534.28,531.84,533.62,36300.0
2014-05-01 09:30:00,529.12,534.43,529.12,532.98,6500.0,529.12,534.43,529.12,532.98,6500.0
2014-05-01 10:00:00,532.33,532.48,529.83,530.36,6200.0,532.33,532.48,529.83,530.36,6200.0
2014-05-01 10:30:00,530.36,531.53,529.5,531.39,4400.0,530.36,531.53,529.5,531.39,4400.0
2014-05-01 11:00:00,532.18,532.18,530.56,531.04,4100.0,532.18,532.18,530.56,531.04,4100.0
2014-05-01 11:30:00,531.48,532.68,530.52,530.59,5100.0,531.48,532.68,530.52,530.59,5100.0
2014-05-01 12:00:00,529.92,531.54,529.83,530.75,4500.0,529.92,531.54,529.83,530.75,4500.0
2014-05-01 12:30:00,529.89,530.29,528.27,529.09,11200.0,529.89,530.29,528.27,529.09,11200.0
2014-05-01 13:00:00,529.27,529.54,527.87,528.48,13000.0,529.27,529.54,527.87,528.48,13000.0
2014-05-01 13:30:00,528.39,528.81,525.99,526.57,10300.0,528.39,528.81,525.99,526.57,10300.0
2014-05-01 14:00:00,527.01,527.74,526.76,527.3,9400.0,527.01,527.74,526.76,527.3,9400.0
2014-05-01 14:30:00,527.22,527.26,525.61,526.1,9100.0,527.22,527.26,525.61,526.1,9100.0
2014-05-01 15:00:00,525.96,526.92,525.21,526.09,15300.0,525.96,526.92,525.21,526.09,15300.0
2014-05-01 15:30:00,525.84,527.09,525.27,526.98,34400.0,525.84,527.09,525.27,526.98,34400.0
2014-05-02 09:30:00,527.82,534.58,527.0,530.05,13900.0,527.82,534.58,527.0,530.05,13900.0
2014-05-02 10:00:00,531.39,532.05,529.65,531.96,7000.0,531.39,532.05,529.65,531.96,7000.0
2014-05-02 10:30:00,530.1,531.4,527.0,527.27,6700.0,530.1,531.4,527.0,527.27,6700.0
2014-05-02 11:00:00,527.9,529.69,527.9,529.07,7600.0,527.9,529.69,527.9,529.07,7600.0
2014-05-02 11:30:00,529.26,530.24,529.11,530.24,5100.0,529.26,530.24,529.11,530.24,5100.0
2014-05-02 12:00:00,530.51,530.66,529.2,529.48,6400.0,530.51,530.66,529.2,529.48,6400.0
2014-05-02 12:30:00,529.88,529.88,529.07,529.12,1700.0,529.88,529.88,529.07,529.12,1700.0
2014-05-02 13:00:00,529.04,529.21,528.17,528.17,6100.0,529.04,529.21,528.17,528.17,6100.0
2014-05-02 13:30:00,528.1,528.76,527.69,527.94,8200.0,528.1,528.76,527.69,527.94,8200.0
2014-05-02 14:00:00,528.3,528.37,526.76,527.73,5000.0,528.3,528.37,526.76,527.73,5000.0
2014-05-02 14:30:00,528.02,528.47,527.97,528.3,3200.0,528.02,528.47,527.97,528.3,3200.0
2014-05-02 15:00:00,528.88,529.71,528.51,528.72,9600.0,528.88,529.71,528.51,528.72,9600.0
2014-05-02 15:30:00,528.63,529.55,528.25,529.25,18900.0,528.63,529.55,528.25,529.25,18900.0
2014-05-05 09:30:00,529.25,531.04,525.03,526.57,6800.0,529.25,531.04,525.03,526.57,6800.0
2014-05-05 10:00:00,526.6,529.26,526.53,527.77,5300.0,526.6,529.26,526.53,527.77,5300.0
2014-05-05 10:30:00,529.09,530.98,528.61,529.93,3600.0,529.09,530.98,528.61,529.93,3600.0
2014-05-05 11:00:00,529.93,530.52,528.7,529.31,5200.0,529.93,530.52,528.7,529.31,5200.0
2014-05-05 11:30:00,529.5,530.04,528.75,529.02,8400.0,529.5,530.04,528.75,529.02,8400.0
2014-05-05 12:00:00,528.82,529.41,528.17,529.38,1900.0,528.82,529.41,528.17,529.38,1900.0
2014-05-05 12:30:00,528.74,529.26,527.99,527.99,4000.0,528.74,529.26,527.99,527.99,4000.0
2014-05-05 13:00:00,528.37,529.42,528.36,528.57,7000.0,528.37,529.42,528.36,528.57,7000.0
2014-05-05 13:30:00,528.25,528.25,527.33,527.75,1600.0,528.25,528.25,527.33,527.75,1600.0
2014-05-05 14:00:00,527.83,528.63,527.44,528.06,2600.0,527.83,528.63,527.44,528.06,2600.0
2014-05-05 14:30:00,528.32,529.93,528.01,529.93,5900.0,528.32,529.93,528.01,529.93,5900.0
2014-05-05 15:00:00,529.78,529.91,528.63,528.8,12100.0,529.78,529.91,528.63,528.8,12100.0
2014-05-05 15:30:00,529.49,530.38,528.42,530.36,25700.0,529.49,530.38,528.42,530.36,25700.0
2014-05-06 09:30:00,534.95,534.95,528.23,528.58,7500.0,534.95,534.95,528.23,528.58,7500.0
2014-05-06 10:00:00,528.27,529.05,525.55,526.43,5600.0,528.27,529.05,525.55,526.43,5600.0
2014-05-06 10:30:00,527.27,527.42,526.0,526.0,5500.0,527.27,527.42,526.0,526.0,5500.0
2014-05-06 11:00:00,526.0,526.66,524.35,524.35,3000.0,526.0,526.66,524.35,524.35,3000.0
2014-05-06 11:30:00,524.52,525.69,524.09,525.0,5400.0,524.52,525.69,524.09,525.0,5400.0
2014-05-06 12:00:00,525.45,525.45,523.03,523.86,7300.0,525.45,525.45,523.03,523.86,7300.0
2014-05-06 12:30:00,523.79,523.88,522.66,523.39,2200.0,523.79,523.88,522.66,523.39,2200.0
2014-05-06 13:00:00,523.95,524.5,522.35,524.3,4400.0,523.95,524.5,522.35,524.3,4400.0
2014-05-06 13:30:00,523.68,524.19,523.19,523.91,3800.0,523.68,524.19,523.19,523.91,3800.0
2014-05-06 14:00:00,522.84,525.07,522.84,524.64,8600.0,522.84,525.07,522.84,524.64,8600.0
2014-05-06 14:30:00,524.79,527.99,524.79,527.07,21100.0,524.79,527.99,524.79,527.07,21100.0
2014-05-06 15:00:00,526.97,528.15,526.97,527.93,8200.0,526.97,528.15,526.97,527.93,8200.0
2014-05-06 15:30:00,527.86,528.21,526.41,526.71,18100.0,527.86,528.21,526.41,526.71,18100.0
2014-05-07 09:30:00,527.0,528.88,525.58,525.98,6100.0,527.0,528.88,525.58,525.98,6100.0
2014-05-07 10:00:00,525.13,525.76,521.98,522.83,7200.0,525.13,525.76,521.98,522.83,7200.0
2014-05-07 10:30:00,523.1,525.46,523.05,524.47,11200.0,523.1,525.46,523.05,524.47,11200.0
2014-05-07 11:00:00,524.11,524.35,522.31,523.62,5200.0,524.11,524.35,522.31,523.62,5200.0
2014-05-07 11:30:00,522.74,527.38,522.74,526.2,12900.0,522.74,527.38,522.74,526.2,12900.0
2014-05-07 12:00:00,526.37,526.42,525.14,525.26,9600.0,526.37,526.42,525.14,525.26,9600.0
2014-05-07 12:30:00,525.31,525.55,524.32,524.56,3700.0,525.31,525.55,524.32,524.56,3700.0
2014-05-07 13:00:00,524.17,525.0,523.61,523.88,4000.0,524.17,525.0,523.61,523.88,4000.0
2014-05-07 13:30:00,523.74,524.23,523.03,523.12,3600.0,523.74,524.23,523.03,523.12,3600.0
2014-05-07 14:00:00,522.66,524.33,522.66,524.08,3100.0,522.66,524.33,522.66,524.08,3100.0
2014-05-07 14:30:00,524.68,524.68,523.07,523.95,4000.0,524.68,524.68,523.07,523.95,4000.0
2014-05-07 15:00:00,524.0,524.37,523.36,523.6,6100.0,524.0,524.37,523.36,523.6,6100.0
2014-05-07 15:30:00,523.35,525.58,523.35,524.57,14800.0,523.35,525.58,523.35,524.57,14800.0
2014-05-08 09:30:00,523.84,528.99,522.0,527.32,14200.0,523.84,528.99,522.0,527.32,14200.0
2014-05-08 10:00:00,527.52,530.67,527.52,529.25,7000.0,527.52,530.67,527.52,529.25,7000.0
2014-05-08 10:30:00,529.51,529.53,526.38,526.38,7900.0,529.51,529.53,526.38,526.38,7900.0
2014-05-08 11:00:00,526.89,529.21,525.83,529.09,5500.0,526.89,529.21,525.83,529.09,5500.0
2014-05-08 11:30:00,528.94,530.77,528.93,530.62,5000.0,528.94,530.77,528.93,530.62,5000.0
2014-05-08 12:00:00,530.79,531.21,530.37,531.06,5600.0,530.79,531.21,530.37,531.06,5600.0
2014-05-08 12:30:00,531.07,531.07,529.85,530.3,9400.0,531.07,531.07,529.85,530.3,9400.0
2014-05-08 13:00:00,530.11,531.03,529.56,530.63,10200.0,530.11,531.03,529.56,530.63,10200.0
2014-05-08 13:30:00,530.51,532.68,530.27,531.31,7500.0,530.51,532.68,530.27,531.31,7500.0
2014-05-08 14:00:00,531.13,531.58,529.35,529.89,13600.0,531.13,531.58,529.35,529.89,13600.0
2014-05-08 14:30:00,530.19,530.39,527.66,527.66,7200.0,530.19,530.39,527.66,527.66,7200.0
2014-05-08 15:00:00,527.65,529.26,526.57,529.26,10800.0,527.65,529.26,526.57,529.26,10800.0
2014-05-08 15:30:00,528.7,531.25,528.24,531.03,39300.0,528.7,531.25,528.24,531.03,39300.0
2014-05-09 09:30:00,529.0,531.0,526.69,529.97,12900.0,529.0,531.0,526.69,529.97,12900.0
2014-05-09 10:00:00,530.66,532.79,529.77,531.61,3400.0,530.66,532.79,529.77,531.61,3400.0
2014-05-09 10:30:00,531.55,532.44,530.31,532.37,4700.0,531.55,532.44,530.31,532.37,4700.0
2014-05-09 11:00:00,531.52,532.63,530.91,532.63,3400.0,531.52,532.63,530.91,532.63,3400.0
2014-05-09 11:30:00,532.52,533.44,532.0,532.64,6000.0,532.52,533.44,532.0,532.64,6000.0
2014-05-09 12:00:00,532.6,532.6,531.07,531.71,7400.0,532.6,532.6,531.07,531.71,7400.0
2014-05-09 12:30:00,531.63,534.08,531.25,533.26,7800.0,531.63,534.08,531.25,533.26,7800.0
2014-05-09 13:00:00,533.28,534.0,532.81,534.0,3400.0,533.28,534.0,532.81,534.0,3400.0
2014-05-09 13:30:00,534.0,534.12,532.62,533.72,6200.0,534.0,534.12,532.62,533.72,6200.0
2014-05-09 14:00:00,533.85,534.25,533.08,533.08,5000.0,533.85,534.25,533.08,533.08,5000.0
2014-05-09 14:30:00,533.34,534.21,532.87,533.39,11900.0,533.34,534.21,532.87,533.39,11900.0
2014-05-09 15:00:00,533.89,534.39,533.19,534.21,8100.0,533.89,534.39,533.19,534.21,8100.0
2014-05-09 15:30:00,533.99,536.09,533.75,536.07,25600.0,533.99,536.09,533.75,536.07,25600.0
2014-05-12 09:30:00,538.79,539.97,537.21,538.92,7700.0,538.79,539.97,537.21,538.92,7700.0
2014-05-12 10:00:00,539.0,541.88,538.36,539.38,10100.0,539.0,541.88,538.36,539.38,10100.0
2014-05-12 10:30:00,540.08,540.47,538.62,539.02,4900.0,540.08,540.47,538.62,539.02,4900.0
2014-05-12 11:00:00,539.41,540.48,538.98,540.1,6800.0,539.41,540.48,538.98,540.1,6800.0
2014-05-12 11:30:00,540.26,540.35,539.4,539.98,3000.0,540.26,540.35,539.4,539.98,3000.0
2014-05-12 12:00:00,539.63,541.5,539.3,541.16,6600.0,539.63,541.5,539.3,541.16,6600.0
2014-05-12 12:30:00,540.73,540.91,539.34,539.91,3600.0,540.73,540.91,539.34,539.91,3600.0
2014-05-12 13:00:00,539.92,541.59,539.88,541.08,4800.0,539.92,541.59,539.88,541.08,4800.0
2014-05-12 13:30:00,541.28,542.99,541.28,542.54,5800.0,541.28,542.99,541.28,542.54,5800.0
2014-05-12 14:00:00,542.87,544.54,542.54,544.15,13600.0,542.87,544.54,542.54,544.15,13600.0
2014-05-12 14:30:00,544.1,544.72,543.4,544.53,9300.0,544.1,544.72,543.4,544.53,9300.0
2014-05-12 15:00:00,544.65,544.88,543.88,544.17,13600.0,544.65,544.88,543.88,544.17,13600.0
2014-05-12 15:30:00,544.7,544.7,542.98,543.01,37900.0,544.7,544.7,542.98,543.01,37900.0
2014-05-13 09:30:00,543.78,546.7,540.38,540.38,4900.0,543.78,546.7,540.38,540.38,4900.0
2014-05-13 10:00:00,540.78,541.4,536.9,538.0,17200.0,540.78,541.4,536.9,538.0,17200.0
2014-05-13 10:30:00,538.36,538.42,536.9,536.9,4400.0,538.36,538.42,536.9,536.9,4400.0
2014-05-13 11:00:00,536.55,536.99,535.39,535.39,4200.0,536.55,536.99,535.39,535.39,4200.0
2014-05-13 11:30:00,536.46,536.46,534.27,534.79,10000.0,536.46,536.46,534.27,534.79,10000.0
2014-05-13 12:00:00,534.67,534.85,532.72,532.98,17900.0,534.67,534.85,532.72,532.98,17900.0
2014-05-13 12:30:00,532.84,534.9,532.5,533.76,10500.0,532.84,534.9,532.5,533.76,10500.0
2014-05-13 13:00:00,533.72,534.46,533.68,533.87,7400.0,533.72,534.46,533.68,533.87,7400.0
2014-05-13 13:30:00,533.96,534.09,532.71,533.21,10300.0,533.96,534.09,532.71,533.21,10300.0
2014-05-13 14:00:00,533.48,535.05,533.2,534.51,8500.0,533.48,535.05,533.2,534.51,8500.0
2014-05-13 14:30:00,533.98,535.44,533.95,534.56,11300.0,533.98,535.44,533.95,534.56,11300.0
2014-05-13 15:00:00,534.43,534.99,532.53,532.91,15800.0,534.43,534.99,532.53,532.91,15800.0
2014-05-13 15:30:00,533.0,533.35,532.22,533.06,40100.0,533.0,533.35,532.22,533.06,40100.0
2014-05-14 09:30:00,532.63,532.99,530.17,531.0,6800.0,532.63,532.99,530.17,531.0,6800.0
2014-05-14 10:00:00,531.01,531.9,526.87,528.54,22900.0,531.01,531.9,526.87,528.54,22900.0
2014-05-14 10:30:00,529.03,530.67,528.88,529.32,13500.0,529.03,530.67,528.88,529.32,13500.0
2014-05-14 11:00:00,529.5,529.55,526.9,527.2,13100.0,529.5,529.55,526.9,527.2,13100.0
2014-05-14 11:30:00,527.18,528.31,527.06,527.39,8800.0,527.18,528.31,527.06,527.39,8800.0
2014-05-14 12:00:00,527.66,528.46,527.16,528.29,11600.0,527.66,528.46,527.16,528.29,11600.0
2014-05-14 12:30:00,528.33,529.45,527.96,529.32,3700.0,528.33,529.45,527.96,529.32,3700.0
2014-05-14 13:00:00,529.36,530.07,528.67,530.07,4900.0,529.36,530.07,528.67,530.07,4900.0
2014-05-14 13:30:00,529.53,530.42,529.24,529.71,4400.0,529.53,530.42,529.24,529.71,4400.0
2014-05-14 14:00:00,530.06,530.25,528.53,529.45,5100.0,530.06,530.25,528.53,529.45,5100.0
2014-05-14 14:30:00,529.46,529.7,528.4,529.02,7000.0,529.46,529.7,528.4,529.02,7000.0
2014-05-14 15:00:00,529.17,529.73,528.5,529.05,7200.0,529.17,529.73,528.5,529.05,7200.0
2014-05-14 15:30:00,529.03,529.94,528.34,529.39,28600.0,529.03,529.94,528.34,529.39,28600.0
2014-05-15 09:30:00,530.37,530.37,524.09,524.25,16900.0,530.37,530.37,524.09,524.25,16900.0
2014-05-15 10:00:00,524.57,524.75,522.0,523.14,9700.0,524.57,524.75,522.0,523.14,9700.0
2014-05-15 10:30:00,522.9,523.49,522.12,523.35,8900.0,522.9,523.49,522.12,523.35,8900.0
2014-05-15 11:00:00,522.98,523.4,520.02,520.32,16000.0,522.98,523.4,520.02,520.32,16000.0
2014-05-15 11:30:00,520.87,521.5,517.04,517.15,11200.0,520.87,521.5,517.04,517.15,11200.0
2014-05-15 12:00:00,517.15,518.42,516.79,517.38,13000.0,517.15,518.42,516.79,517.38,13000.0
2014-05-15 12:30:00,517.46,519.02,517.41,518.53,7700.0,517.46,519.02,517.41,518.53,7700.0
2014-05-15 13:00:00,518.37,518.72,517.55,518.39,3800.0,518.37,518.72,517.55,518.39,3800.0
2014-05-15 13:30:00,518.65,522.42,518.22,521.97,7300.0,518.65,522.42,518.22,521.97,7300.0
2014-05-15 14:00:00,521.98,524.3,521.98,522.92,14900.0,521.98,524.3,521.98,522.92,14900.0
2014-05-15 14:30:00,522.76,524.22,522.76,523.4,4300.0,522.76,524.22,522.76,523.4,4300.0
2014-05-15 15:00:00,523.66,524.87,523.16,523.53,7800.0,523.66,524.87,523.16,523.53,7800.0
2014-05-15 15:30:00,523.96,525.16,523.64,524.25,30200.0,523.96,525.16,523.64,524.25,30200.0
2014-05-16 09:30:00,519.0,525.63,519.0,525.63,16600.0,519.0,525.63,519.0,525.63,16600.0
2014-05-16 10:00:00,526.18,526.42,523.67,524.61,4600.0,526.18,526.42,523.67,524.61,4600.0
2014-05-16 10:30:00,524.62,528.13,524.58,527.34,7000.0,524.62,528.13,524.58,527.34,7000.0
2014-05-16 11:00:00,527.18,528.48,527.0,528.13,3200.0,527.18,528.48,527.0,528.13,3200.0
2014-05-16 11:30:00,527.59,528.84,527.59,528.15,3300.0,527.59,528.84,527.59,528.15,3300.0
2014-05-16 12:00:00,528.37,528.52,527.02,527.34,3000.0,528.37,528.52,527.02,527.34,3000.0
2014-05-16 12:30:00,527.12,527.12,525.43,526.47,3600.0,527.12,527.12,525.43,526.47,3600.0
2014-05-16 13:00:00,526.39,527.6,525.63,526.59,4800.0,526.39,527.6,525.63,526.59,4800.0
2014-05-16 13:30:00,526.57,527.0,525.45,526.97,7000.0,526.57,527.0,525.45,526.97,7000.0
2014-05-16 14:00:00,526.12,527.76,525.39,527.74,6300.0,526.12,527.76,525.39,527.74,6300.0
2014-05-16 14:30:00,527.39,530.19,526.68,530.19,7900.0,527.39,530.19,526.68,530.19,7900.0
2014-05-16 15:00:00,529.93,530.6,528.46,528.7,8700.0,529.93,530.6,528.46,528.7,8700.0
2014-05-16 15:30:00,528.89,529.15,526.82,526.93,72200.0,528.89,529.15,526.82,526.93,72200.0
2014-05-19 09:30:00,525.33,528.38,525.33,527.29,5500.0,525.33,528.38,525.33,527.29,5500.0
2014-05-19 10:00:00,527.96,528.92,525.87,526.92,9300.0,527.96,528.92,525.87,526.92,9300.0
2014-05-19 10:30:00,527.35,527.61,526.34,527.61,6300.0,527.35,527.61,526.34,527.61,6300.0
2014-05-19 11:00:00,527.82,529.19,527.19,528.78,5900.0,527.82,529.19,527.19,528.78,5900.0
2014-05-19 11:30:00,529.03,529.67,528.4,529.52,5000.0,529.03,529.67,528.4,529.52,5000.0
2014-05-19 12:00:00,529.73,531.47,529.4,531.17,5900.0,529.73,531.47,529.4,531.17,5900.0
2014-05-19 12:30:00,530.86,531.06,529.53,530.32,5900.0,530.86,531.06,529.53,530.32,5900.0
2014-05-19 13:00:00,530.09,530.69,529.82,530.44,3300.0,530.09,530.69,529.82,530.44,3300.0
2014-05-19 13:30:00,530.63,531.85,529.43,531.61,5700.0,530.63,531.85,529.43,531.61,5700.0
2014-05-19 14:00:00,531.67,532.6,531.44,532.6,7300.0,531.67,532.6,531.44,532.6,7300.0
2014-05-19 14:30:00,531.84,532.51,531.6,532.01,5800.0,531.84,532.51,531.6,532.01,5800.0
2014-05-19 15:00:00,531.64,532.78,531.63,532.35,8900.0,531.64,532.78,531.63,532.35,8900.0
2014-05-19 15:30:00,532.67,533.23,532.25,532.69,19700.0,532.67,533.23,532.25,532.69,19700.0
2014-05-20 09:30:00,531.25,532.24,526.39,527.89,6100.0,531.25,532.24,526.39,527.89,6100.0
2014-05-20 10:00:00,528.44,530.2,528.13,529.21,5500.0,528.44,530.2,528.13,529.21,5500.0
2014-05-20 10:30:00,529.48,530.05,528.27,529.41,2400.0,529.48,530.05,528.27,529.41,2400.0
2014-05-20 11:00:00,529.5,529.96,528.14,528.14,3000.0,529.5,529.96,528.14,528.14,3000.0
2014-05-20 11:30:00,527.89,529.75,527.42,529.69,5800.0,527.89,529.75,527.42,529.69,5800.0
2014-05-20 12:00:00,529.03,529.04,526.5,527.36,3300.0,529.03,529.04,526.5,527.36,3300.0
2014-05-20 12:30:00,527.34,529.0,527.06,528.77,6900.0,527.34,529.0,527.06,528.77,6900.0
2014-05-20 13:00:00,528.43,529.3,527.39,529.3,8900.0,528.43,529.3,527.39,529.3,8900.0
2014-05-20 13:30:00,529.13,529.63,528.36,528.36,4300.0,529.13,529.63,528.36,528.36,4300.0
2014-05-20 14:00:00,528.49,530.64,528.38,530.54,11600.0,528.49,530.64,528.38,530.54,11600.0
2014-05-20 14:30:00,530.32,530.54,529.3,529.85,7400.0,530.32,530.54,529.3,529.85,7400.0
2014-05-20 15:00:00,529.6,530.68,529.12,530.6,6400.0,529.6,530.68,529.12,530.6,6400.0
2014-05-20 15:30:00,530.29,531.42,528.66,528.84,22500.0,530.29,531.42,528.66,528.84,22500.0
2014-05-21 09:30:00,534.84,534.84,528.0,530.4,4700.0,534.84,534.84,528.0,530.4,4700.0
2014-05-21 10:00:00,530.24,532.0,529.94,531.32,5900.0,530.24,532.0,529.94,531.32,5900.0
2014-05-21 10:30:00,531.36,532.94,530.73,532.76,6200.0,531.36,532.94,530.73,532.76,6200.0
2014-05-21 11:00:00,531.71,532.79,530.54,532.46,11500.0,531.71,532.79,530.54,532.46,11500.0
2014-05-21 11:30:00,532.65,533.38,531.31,532.74,5600.0,532.65,533.38,531.31,532.74,5600.0
2014-05-21 12:00:00,532.1,532.98,531.72,532.57,9600.0,532.1,532.98,531.72,532.57,9600.0
2014-05-21 12:30:00,533.05,533.69,531.78,533.45,16500.0,533.05,533.69,531.78,533.45,16500.0
2014-05-21 13:00:00,533.18,533.99,532.43,533.14,6500.0,533.18,533.99,532.43,533.14,6500.0
2014-05-21 13:30:00,533.14,534.0,532.89,533.65,9600.0,533.14,534.0,532.89,533.65,9600.0
2014-05-21 14:00:00,533.38,533.71,532.3,533.29,4700.0,533.38,533.71,532.3,533.29,4700.0
2014-05-21 14:30:00,532.83,534.29,532.83,533.96,2800.0,532.83,534.29,532.83,533.96,2800.0
2014-05-21 15:00:00,534.01,535.53,533.87,535.04,10200.0,534.01,535.53,533.87,535.04,10200.0
2014-05-21 15:30:00,535.4,535.5,534.25,534.48,16200.0,535.4,535.5,534.25,534.48,16200.0
2014-05-22 09:30:00,534.92,542.99,534.92,541.87,14400.0,534.92,542.99,534.92,541.87,14400.0
2014-05-22 10:00:00,541.69,542.79,540.02,541.06,29600.0,541.69,542.79,540.02,541.06,29600.0
2014-05-22 10:30:00,541.21,544.26,541.06,543.21,16900.0,541.21,544.26,541.06,543.21,16900.0
2014-05-22 11:00:00,543.27,543.77,542.78,543.38,11100.0,543.27,543.77,542.78,543.38,11100.0
2014-05-22 11:30:00,543.76,544.37,543.04,543.27,10300.0,543.76,544.37,543.04,543.27,10300.0
2014-05-22 12:00:00,543.37,543.95,542.46,543.05,10600.0,543.37,543.95,542.46,543.05,10600.0
2014-05-22 12:30:00,543.03,543.18,542.45,542.67,8500.0,543.03,543.18,542.45,542.67,8500.0
2014-05-22 13:00:00,542.74,544.5,542.48,544.15,11200.0,542.74,544.5,542.48,544.15,11200.0
2014-05-22 13:30:00,543.86,544.35,543.55,543.78,9500.0,543.86,544.35,543.55,543.78,9500.0
2014-05-22 14:00:00,543.38,543.97,543.02,543.34,10300.0,543.38,543.97,543.02,543.34,10300.0
2014-05-22 14:30:00,543.31,543.92,542.76,543.1,24000.0,543.31,543.92,542.76,543.1,24000.0
2014-05-22 15:00:00,542.84,543.1,541.55,542.28,19800.0,542.84,543.1,541.55,542.28,19800.0
2014-05-22 15:30:00,542.24,542.24,540.81,541.37,34500.0,542.24,542.24,540.81,541.37,34500.0
2014-05-23 09:30:00,543.73,544.47,540.54,540.82,16000.0,543.73,544.47,540.54,540.82,16000.0
2014-05-23 10:00:00,540.67,541.53,538.9,540.63,14900.0,540.67,541.53,538.9,540.63,14900.0
2014-05-23 10:30:00,541.27,541.53,540.05,540.53,9800.0,541.27,541.53,540.05,540.53,9800.0
2014-05-23 11:00:00,540.4,540.95,539.97,540.0,7100.0,540.4,540.95,539.97,540.0,7100.0
2014-05-23 11:30:00,540.38,540.9,539.55,540.0,13000.0,540.38,540.9,539.55,540.0,13000.0
2014-05-23 12:00:00,540.03,541.55,540.02,541.18,5900.0,540.03,541.55,540.02,541.18,5900.0
2014-05-23 12:30:00,541.53,541.58,540.43,540.86,11100.0,541.53,541.58,540.43,540.86,11100.0
2014-05-23 13:00:00,540.39,541.2,540.13,540.25,11200.0,540.39,541.2,540.13,540.25,11200.0
2014-05-23 13:30:00,540.42,541.25,540.08,540.72,11100.0,540.42,541.25,540.08,540.72,11100.0
2014-05-23 14:00:00,540.96,541.23,540.43,540.87,11900.0,540.96,541.23,540.43,540.87,11900.0
2014-05-23 14:30:00,540.98,541.23,540.62,540.9,12600.0,540.98,541.23,540.62,540.9,12600.0
2014-05-23 15:00:00,541.18,541.7,541.02,541.4,11000.0,541.18,541.7,541.02,541.4,11000.0
2014-05-23 15:30:00,541.47,542.34,540.72,541.02,44900.0,541.47,542.34,540.72,541.02,44900.0
2014-05-27 09:30:00,541.0,546.7,540.94,540.94,34400.0,541.0,546.7,540.94,540.94,34400.0
2014-05-27 10:00:00,540.01,541.86,532.01,533.08,36400.0,540.01,541.86,532.01,533.08,36400.0
2014-05-27 10:30:00,534.01,534.89,530.0,530.56,26000.0,534.01,534.89,530.0,530.56,26000.0
2014-05-27 11:00:00,530.56,533.55,529.15,532.12,27000.0,530.56,533.55,529.15,532.12,27000.0
2014-05-27 11:30:00,531.61,532.56,531.23,532.04,11900.0,531.61,532.56,531.23,532.04,11900.0
2014-05-27 12:00:00,532.05,536.18,530.56,530.73,15800.0,532.05,536.18,530.56,530.73,15800.0
2014-05-27 12:30:00,531.09,531.36,529.57,530.0,7600.0,531.09,531.36,529.57,530.0,7600.0
2014-05-27 13:00:00,530.2,530.95,529.57,529.88,5700.0,530.2,530.95,529.57,529.88,5700.0
2014-05-27 13:30:00,529.82,529.86,528.1,529.59,13200.0,529.82,529.86,528.1,529.59,13200.0
2014-05-27 14:00:00,530.3,530.3,528.55,529.1,7400.0,530.3,530.3,528.55,529.1,7400.0
2014-05-27 14:30:00,529.12,529.12,526.33,527.26,17800.0,529.12,529.12,526.33,527.26,17800.0
2014-05-27 15:00:00,527.26,527.8,523.13,523.84,35300.0,527.26,527.8,523.13,523.84,35300.0
2014-05-27 15:30:00,523.92,525.83,522.47,523.21,109300.0,523.92,525.83,522.47,523.21,109300.0
2014-05-28 09:30:00,522.06,525.93,522.06,525.61,31100.0,522.06,525.93,522.06,525.61,31100.0
2014-05-28 10:00:00,525.2,527.0,524.54,526.68,12200.0,525.2,527.0,524.54,526.68,12200.0
2014-05-28 10:30:00,527.0,530.29,526.98,529.9,20400.0,527.0,530.29,526.98,529.9,20400.0
2014-05-28 11:00:00,530.07,533.61,530.07,531.51,24200.0,530.07,533.61,530.07,531.51,24200.0
2014-05-28 11:30:00,531.74,532.51,531.02,532.5,11000.0,531.74,532.51,531.02,532.5,11000.0
2014-05-28 12:00:00,532.23,533.75,532.22,533.75,18900.0,532.23,533.75,532.22,533.75,18900.0
2014-05-28 12:30:00,533.52,533.69,532.5,532.9,10700.0,533.52,533.69,532.5,532.9,10700.0
2014-05-28 13:00:00,532.93,533.9,532.91,533.57,6000.0,532.93,533.9,532.91,533.57,6000.0
2014-05-28 13:30:00,533.3,533.73,532.83,533.72,5100.0,533.3,533.73,532.83,533.72,5100.0
2014-05-28 14:00:00,533.72,534.38,533.23,533.42,10500.0,533.72,534.38,533.23,533.42,10500.0
2014-05-28 14:30:00,533.44,533.77,532.7,533.53,6700.0,533.44,533.77,532.7,533.53,6700.0
2014-05-28 15:00:00,533.59,534.13,533.31,533.53,8200.0,533.59,534.13,533.31,533.53,8200.0
2014-05-28 15:30:00,533.6,533.76,532.53,533.46,53600.0,533.6,533.76,532.53,533.46,53600.0
2014-05-29 09:30:00,533.66,535.0,530.87,531.81,17100.0,533.66,535.0,530.87,531.81,17100.0
2014-05-29 10:00:00,531.81,531.81,526.67,528.24,17100.0,531.81,531.81,526.67,528.24,17100.0
2014-05-29 10:30:00,527.96,529.21,527.85,528.43,9900.0,527.96,529.21,527.85,528.43,9900.0
2014-05-29 11:00:00,528.19,528.19,525.92,526.23,10400.0,528.19,528.19,525.92,526.23,10400.0
2014-05-29 11:30:00,526.33,528.12,525.79,527.49,20700.0,526.33,528.12,525.79,527.49,20700.0
2014-05-29 12:00:00,527.38,527.91,526.82,527.2,5800.0,527.38,527.91,526.82,527.2,5800.0
2014-05-29 12:30:00,526.44,526.97,526.22,526.74,3400.0,526.44,526.97,526.22,526.74,3400.0
2014-05-29 13:00:00,526.72,527.13,526.54,526.95,2600.0,526.72,527.13,526.54,526.95,2600.0
2014-05-29 13:30:00,526.95,526.95,526.0,526.02,6000.0,526.95,526.95,526.0,526.02,6000.0
2014-05-29 14:00:00,526.23,526.23,525.53,525.56,8800.0,526.23,526.23,525.53,525.56,8800.0
2014-05-29 14:30:00,525.54,526.3,525.08,525.24,6700.0,525.54,526.3,525.08,525.24,6700.0
2014-05-29 15:00:00,525.25,527.06,525.25,526.97,25400.0,525.25,527.06,525.25,526.97,25400.0
2014-05-29 15:30:00,527.19,528.43,526.94,527.43,28800.0,527.19,528.43,526.94,527.43,28800.0
2014-05-30 09:30:00,527.12,530.67,525.47,528.99,5500.0,527.12,530.67,525.47,528.99,5500.0
2014-05-30 10:00:00,529.0,531.15,529.0,531.14,5600.0,529.0,531.15,529.0,531.14,5600.0
2014-05-30 10:30:00,531.17,532.14,531.16,531.79,6800.0,531.17,532.14,531.16,531.79,6800.0
2014-05-30 11:00:00,532.11,533.31,531.15,531.15,10600.0,532.11,533.31,531.15,531.15,10600.0
2014-05-30 11:30:00,531.36,532.71,531.36,532.1,4600.0,531.36,532.71,531.36,532.1,4600.0
2014-05-30 12:00:00,532.11,532.44,531.66,531.66,9500.0,532.11,532.44,531.66,531.66,9500.0
2014-05-30 12:30:00,531.66,531.92,531.2,531.84,5800.0,531.66,531.92,531.2,531.84,5800.0
2014-05-30 13:00:00,531.84,532.33,531.44,532.0,12200.0,531.84,532.33,531.44,532.0,12200.0
2014-05-30 13:30:00,532.11,532.48,531.51,532.32,4000.0,532.11,532.48,531.51,532.32,4000.0
2014-05-30 14:00:00,532.3,532.64,532.03,532.5,9800.0,532.3,532.64,532.03,532.5,9800.0
2014-05-30 14:30:00,532.5,533.2,531.82,532.08,14600.0,532.5,533.2,531.82,532.08,14600.0
2014-05-30 15:00:00,532.01,532.78,531.88,532.56,10800.0,532.01,532.78,531.88,532.56,10800.0
2014-05-30 15:30:00,532.86,533.07,532.26,532.43,42300.0,532.86,533.07,532.26,532.43,42300.0
2014-06-02 09:30:00,532.5,532.99,529.51,530.99,39700.0,532.5,532.99,529.51,530.99,39700.0
2014-06-02 10:00:00,530.94,532.36,530.2,532.35,18000.0,530.94,532.36,530.2,532.35,18000.0
2014-06-02 10:30:00,532.57,532.57,530.1,530.42,12400.0,532.57,532.57,530.1,530.42,12400.0
2014-06-02 11:00:00,530.78,530.83,529.53,530.58,11300.0,530.78,530.83,529.53,530.58,11300.0
2014-06-02 11:30:00,530.75,531.24,529.92,529.92,3100.0,530.75,531.24,529.92,529.92,3100.0
2014-06-02 12:00:00,529.85,530.34,529.34,530.34,6100.0,529.85,530.34,529.34,530.34,6100.0
2014-06-02 12:30:00,530.32,530.32,529.65,530.13,2200.0,530.32,530.32,529.65,530.13,2200.0
2014-06-02 13:00:00,530.13,530.85,529.87,530.85,2600.0,530.13,530.85,529.87,530.85,2600.0
2014-06-02 13:30:00,530.63,531.25,530.33,530.79,1700.0,530.63,531.25,530.33,530.79,1700.0
2014-06-02 14:00:00,530.8,531.21,530.47,530.67,2200.0,530.8,531.21,530.47,530.67,2200.0
2014-06-02 14:30:00,530.89,531.14,530.54,530.99,4100.0,530.89,531.14,530.54,530.99,4100.0
2014-06-02 15:00:00,530.74,531.17,530.45,531.0,8100.0,530.74,531.17,530.45,531.0,8100.0
2014-06-02 15:30:00,530.91,532.45,530.84,531.39,25900.0,530.91,532.45,530.84,531.39,25900.0
2014-06-03 09:30:00,527.4,531.31,526.37,530.87,3900.0,527.4,531.31,526.37,530.87,3900.0
2014-06-03 10:00:00,530.86,532.02,529.95,530.64,25400.0,530.86,532.02,529.95,530.64,25400.0
2014-06-03 10:30:00,530.56,531.28,529.0,529.42,2900.0,530.56,531.28,529.0,529.42,2900.0
2014-06-03 11:00:00,529.05,529.37,528.5,529.18,6600.0,529.05,529.37,528.5,529.18,6600.0
2014-06-03 11:30:00,529.02,529.44,528.14,528.14,10000.0,529.02,529.44,528.14,528.14,10000.0
2014-06-03 12:00:00,528.52,529.0,528.3,528.69,3700.0,528.52,529.0,528.3,528.69,3700.0
2014-06-03 12:30:00,528.46,528.76,528.45,528.75,2400.0,528.46,528.76,528.45,528.75,2400.0
2014-06-03 13:00:00,528.75,529.13,528.67,529.02,6900.0,528.75,529.13,528.67,529.02,6900.0
2014-06-03 13:30:00,528.85,529.15,528.62,528.84,10100.0,528.85,529.15,528.62,528.84,10100.0
2014-06-03 14:00:00,528.89,530.02,528.89,529.37,9900.0,528.89,530.02,528.89,529.37,9900.0
2014-06-03 14:30:00,529.46,529.95,529.0,529.36,12000.0,529.46,529.95,529.0,529.36,12000.0
2014-06-03 15:00:00,529.37,530.53,529.0,529.81,11200.0,529.37,530.53,529.0,529.81,11200.0
2014-06-03 15:30:00,529.8,529.97,527.82,528.07,32300.0,529.8,529.97,527.82,528.07,32300.0
2014-06-04 09:30:00,530.1,532.99,526.06,531.61,12400.0,530.1,532.99,526.06,531.61,12400.0
2014-06-04 10:00:00,532.3,533.61,531.63,533.61,19100.0,532.3,533.61,531.63,533.61,19100.0
2014-06-04 10:30:00,533.37,535.81,533.37,535.76,12000.0,533.37,535.81,533.37,535.76,12000.0
2014-06-04 11:00:00,535.93,537.53,535.8,536.93,13400.0,535.93,537.53,535.8,536.93,13400.0
2014-06-04 11:30:00,536.63,536.63,535.57,535.84,4600.0,536.63,536.63,535.57,535.84,4600.0
2014-06-04 12:00:00,535.6,536.39,535.6,536.3,4200.0,535.6,536.39,535.6,536.3,4200.0
2014-06-04 12:30:00,536.29,537.6,535.97,537.6,22200.0,536.29,537.6,535.97,537.6,22200.0
2014-06-04 13:00:00,537.7,538.3,537.47,537.92,4900.0,537.7,538.3,537.47,537.92,4900.0
2014-06-04 13:30:00,538.03,538.47,537.1,538.42,9300.0,538.03,538.47,537.1,538.42,9300.0
2014-06-04 14:00:00,538.44,538.54,537.7,538.12,7400.0,538.44,538.54,537.7,538.12,7400.0
2014-06-04 14:30:00,538.16,538.74,537.91,538.74,4200.0,538.16,538.74,537.91,538.74,4200.0
2014-06-04 15:00:00,538.41,539.65,538.41,539.63,17000.0,538.41,539.65,538.41,539.63,17000.0
2014-06-04 15:30:00,539.61,541.44,539.27,540.97,47500.0,539.61,541.44,539.27,540.97,47500.0
2014-06-05 09:30:00,541.09,541.09,538.16,538.94,8400.0,541.09,541.09,538.16,538.94,8400.0
2014-06-05 10:00:00,538.95,540.25,536.68,537.74,34900.0,538.95,540.25,536.68,537.74,34900.0
2014-06-05 10:30:00,537.49,537.93,536.5,537.7,9700.0,537.49,537.93,536.5,537.7,9700.0
2014-06-05 11:00:00,537.8,538.86,537.34,538.72,5900.0,537.8,538.86,537.34,538.72,5900.0
2014-06-05 11:30:00,538.63,539.84,538.22,539.17,6700.0,538.63,539.84,538.22,539.17,6700.0
2014-06-05 12:00:00,539.86,540.11,537.79,539.13,7800.0,539.86,540.11,537.79,539.13,7800.0
2014-06-05 12:30:00,538.82,540.3,538.71,539.43,5900.0,538.82,540.3,538.71,539.43,5900.0
2014-06-05 13:00:00,539.38,540.2,539.15,539.46,4900.0,539.38,540.2,539.15,539.46,4900.0
2014-06-05 13:30:00,539.15,539.66,538.15,539.23,3700.0,539.15,539.66,538.15,539.23,3700.0
2014-06-05 14:00:00,539.63,539.68,538.34,539.63,4600.0,539.63,539.68,538.34,539.63,4600.0
2014-06-05 14:30:00,539.05,539.63,537.54,538.22,11700.0,539.05,539.63,537.54,538.22,11700.0
2014-06-05 15:00:00,538.6,539.56,537.83,538.36,13700.0,538.6,539.56,537.83,538.36,13700.0
2014-06-05 15:30:00,538.38,538.38,537.61,537.83,34400.0,538.38,538.38,537.61,537.83,34400.0
2014-06-06 09:30:00,540.1,540.92,536.83,538.82,3500.0,540.1,540.92,536.83,538.82,3500.0
2014-06-06 10:00:00,539.46,540.27,539.28,539.97,9700.0,539.46,540.27,539.28,539.97,9700.0
2014-06-06 10:30:00,540.23,540.49,539.34,540.0,6900.0,540.23,540.49,539.34,540.0,6900.0
2014-06-06 11:00:00,539.75,540.29,539.01,539.01,5100.0,539.75,540.29,539.01,539.01,5100.0
2014-06-06 11:30:00,539.29,539.8,538.82,539.8,1300.0,539.29,539.8,538.82,539.8,1300.0
2014-06-06 12:00:00,539.61,539.77,539.05,539.44,5200.0,539.61,539.77,539.05,539.44,5200.0
2014-06-06 12:30:00,539.63,541.38,539.32,540.66,12100.0,539.63,541.38,539.32,540.66,12100.0
2014-06-06 13:00:00,540.67,540.9,540.0,540.4,9500.0,540.67,540.9,540.0,540.4,9500.0
2014-06-06 13:30:00,540.13,541.37,540.13,541.37,8500.0,540.13,541.37,540.13,541.37,8500.0
2014-06-06 14:00:00,541.04,541.46,540.51,541.32,5200.0,541.04,541.46,540.51,541.32,5200.0
2014-06-06 14:30:00,541.23,541.58,540.77,541.45,2800.0,541.23,541.58,540.77,541.45,2800.0
2014-06-06 15:00:00,541.45,541.46,540.7,540.92,3700.0,541.45,541.46,540.7,540.92,3700.0
2014-06-06 15:30:00,540.87,540.88,539.75,540.36,15000.0,540.87,540.88,539.75,540.36,15000.0
2014-06-09 09:30:00,538.42,540.37,537.17,539.79,4800.0,538.42,540.37,537.17,539.79,4800.0
2014-06-09 10:00:00,539.45,540.15,538.57,538.57,4900.0,539.45,540.15,538.57,538.57,4900.0
2014-06-09 10:30:00,538.57,538.57,537.48,537.71,2700.0,538.57,538.57,537.48,537.71,2700.0
2014-06-09 11:00:00,537.51,537.63,536.36,536.36,9400.0,537.51,537.63,536.36,536.36,9400.0
2014-06-09 11:30:00,536.46,536.87,534.93,534.93,6300.0,536.46,536.87,534.93,534.93,6300.0
2014-06-09 12:00:00,535.17,535.59,533.88,533.95,7400.0,535.17,535.59,533.88,533.95,7400.0
2014-06-09 12:30:00,533.97,534.41,533.35,533.5,6200.0,533.97,534.41,533.35,533.5,6200.0
2014-06-09 13:00:00,533.52,534.38,533.04,533.04,11600.0,533.52,534.38,533.04,533.04,11600.0
2014-06-09 13:30:00,533.34,534.21,533.28,534.13,9100.0,533.34,534.21,533.28,534.13,9100.0
2014-06-09 14:00:00,533.74,533.93,532.58,533.03,4200.0,533.74,533.93,532.58,533.03,4200.0
2014-06-09 14:30:00,533.86,534.1,533.23,533.6,6300.0,533.86,534.1,533.23,533.6,6300.0
2014-06-09 15:00:00,533.55,533.87,533.02,533.02,7500.0,533.55,533.87,533.02,533.02,7500.0
2014-06-09 15:30:00,533.07,533.68,532.51,532.86,45300.0,533.07,533.68,532.51,532.86,45300.0
2014-06-10 09:30:00,532.73,533.72,531.61,532.46,4300.0,532.73,533.72,531.61,532.46,4300.0
2014-06-10 10:00:00,532.46,532.46,531.01,531.74,6100.0,532.46,532.46,531.01,531.74,6100.0
2014-06-10 10:30:00,531.27,531.88,531.06,531.38,5800.0,531.27,531.88,531.06,531.38,5800.0
2014-06-10 11:00:00,531.83,531.83,530.62,531.04,3200.0,531.83,531.83,530.62,531.04,3200.0
2014-06-10 11:30:00,530.69,531.47,530.69,530.77,3000.0,530.69,531.47,530.69,530.77,3000.0
2014-06-10 12:00:00,530.94,531.17,530.57,531.0,1500.0,530.94,531.17,530.57,531.0,1500.0
2014-06-10 12:30:00,531.21,532.33,530.89,532.15,8300.0,531.21,532.33,530.89,532.15,8300.0
2014-06-10 13:00:00,532.31,532.36,531.72,531.89,1900.0,532.31,532.36,531.72,531.89,1900.0
2014-06-10 13:30:00,531.88,532.93,531.88,532.81,1700.0,531.88,532.93,531.88,532.81,1700.0
2014-06-10 14:00:00,532.54,533.09,532.48,533.09,1700.0,532.54,533.09,532.48,533.09,1700.0
2014-06-10 14:30:00,533.09,533.09,532.18,532.54,3400.0,533.09,533.09,532.18,532.54,3400.0
2014-06-10 15:00:00,531.92,532.99,531.92,532.71,2900.0,531.92,532.99,531.92,532.71,2900.0
2014-06-10 15:30:00,532.45,532.79,531.64,532.48,21600.0,532.45,532.79,531.64,532.48,21600.0
2014-06-11 09:30:00,531.68,532.88,529.34,529.84,8700.0,531.68,532.88,529.34,529.84,8700.0
2014-06-11 10:00:00,529.85,530.25,527.0,527.0,6400.0,529.85,530.25,527.0,527.0,6400.0
2014-06-11 10:30:00,527.46,528.08,526.4,527.11,11600.0,527.46,528.08,526.4,527.11,11600.0
2014-06-11 11:00:00,527.28,528.69,527.28,528.38,8200.0,527.28,528.69,527.28,528.38,8200.0
2014-06-11 11:30:00,528.37,529.46,528.14,529.46,9700.0,528.37,529.46,528.14,529.46,9700.0
2014-06-11 12:00:00,529.46,529.73,528.98,529.28,7100.0,529.46,529.73,528.98,529.28,7100.0
2014-06-11 12:30:00,528.99,529.99,528.82,528.85,3600.0,528.99,529.99,528.82,528.85,3600.0
2014-06-11 13:00:00,528.25,528.55,527.9,528.55,3400.0,528.25,528.55,527.9,528.55,3400.0
2014-06-11 13:30:00,528.21,528.53,527.28,527.28,5200.0,528.21,528.53,527.28,527.28,5200.0
2014-06-11 14:00:00,527.28,527.47,526.58,527.3,8600.0,527.28,527.47,526.58,527.3,8600.0
2014-06-11 14:30:00,527.35,527.5,526.53,527.18,14300.0,527.35,527.5,526.53,527.18,14300.0
2014-06-11 15:00:00,527.18,529.1,527.07,529.06,39000.0,527.18,529.1,527.07,529.06,39000.0
2014-06-11 15:30:00,529.15,530.86,529.15,529.32,54800.0,529.15,530.86,529.15,529.32,54800.0
2014-06-12 09:30:00,529.37,529.37,524.07,524.8,11000.0,529.37,529.37,524.07,524.8,11000.0
2014-06-12 10:00:00,524.9,524.95,523.2,523.2,4800.0,524.9,524.95,523.2,523.2,4800.0
2014-06-12 10:30:00,523.22,523.22,521.45,522.1,4400.0,523.22,523.22,521.45,522.1,4400.0
2014-06-12 11:00:00,521.78,522.09,521.22,521.98,7700.0,521.78,522.09,521.22,521.98,7700.0
2014-06-12 11:30:00,522.0,522.16,521.27,521.49,15300.0,522.0,522.16,521.27,521.49,15300.0
2014-06-12 12:00:00,521.53,521.7,521.26,521.49,5000.0,521.53,521.7,521.26,521.49,5000.0
2014-06-12 12:30:00,521.48,522.27,520.81,521.06,12200.0,521.48,522.27,520.81,521.06,12200.0
2014-06-12 13:00:00,521.2,522.03,521.0,521.82,3800.0,521.2,522.03,521.0,521.82,3800.0
2014-06-12 13:30:00,521.54,522.54,521.3,521.44,18700.0,521.54,522.54,521.3,521.44,18700.0
2014-06-12 14:00:00,521.96,523.91,521.49,523.49,8800.0,521.96,523.91,521.49,523.49,8800.0
2014-06-12 14:30:00,523.3,523.98,522.8,523.14,19100.0,523.3,523.98,522.8,523.14,19100.0
2014-06-12 15:00:00,523.08,524.1,522.76,524.1,15500.0,523.08,524.1,522.76,524.1,15500.0
2014-06-12 15:30:00,523.84,525.05,523.17,524.12,43300.0,523.84,525.05,523.17,524.12,43300.0
2014-06-13 09:30:00,523.15,523.99,521.66,523.34,5900.0,523.15,523.99,521.66,523.34,5900.0
2014-06-13 10:00:00,523.25,525.18,522.48,524.76,8800.0,523.25,525.18,522.48,524.76,8800.0
2014-06-13 10:30:00,524.55,525.24,524.18,524.18,4300.0,524.55,525.24,524.18,524.18,4300.0
2014-06-13 11:00:00,524.18,524.58,523.44,523.51,15300.0,524.18,524.58,523.44,523.51,15300.0
2014-06-13 11:30:00,523.77,523.83,522.82,523.25,3400.0,523.77,523.83,522.82,523.25,3400.0
2014-06-13 12:00:00,522.94,523.5,522.79,523.5,3600.0,522.94,523.5,522.79,523.5,3600.0
2014-06-13 12:30:00,522.79,523.01,521.91,522.26,1800.0,522.79,523.01,521.91,522.26,1800.0
2014-06-13 13:00:00,522.25,523.0,521.53,523.0,17500.0,522.25,523.0,521.53,523.0,17500.0
2014-06-13 13:30:00,522.46,522.47,520.66,521.0,18200.0,522.46,522.47,520.66,521.0,18200.0
2014-06-13 14:00:00,520.94,520.94,520.27,520.49,3900.0,520.94,520.94,520.27,520.49,3900.0
2014-06-13 14:30:00,520.45,520.86,520.25,520.54,11300.0,520.45,520.86,520.25,520.54,11300.0
2014-06-13 15:00:00,520.72,523.13,520.72,522.98,16200.0,520.72,523.13,520.72,522.98,16200.0
2014-06-13 15:30:00,522.94,524.01,522.65,522.98,22400.0,522.94,524.01,522.65,522.98,22400.0
2014-06-16 09:30:00,523.49,524.45,523.26,524.3,4100.0,523.49,524.45,523.26,524.3,4100.0
2014-06-16 10:00:00,523.81,525.48,523.81,524.23,3600.0,523.81,525.48,523.81,524.23,3600.0
2014-06-16 10:30:00,523.77,523.77,522.02,522.6,4500.0,523.77,523.77,522.02,522.6,4500.0
2014-06-16 11:00:00,522.52,522.53,520.93,522.32,9600.0,522.52,522.53,520.93,522.32,9600.0
2014-06-16 11:30:00,522.31,522.5,521.81,522.47,4600.0,522.31,522.5,521.81,522.47,4600.0
2014-06-16 12:00:00,522.58,522.72,521.77,522.62,3000.0,522.58,522.72,521.77,522.62,3000.0
2014-06-16 12:30:00,522.86,525.15,522.58,524.79,10000.0,522.86,525.15,522.58,524.79,10000.0
2014-06-16 13:00:00,525.2,525.89,524.8,525.89,6500.0,525.2,525.89,524.8,525.89,6500.0
2014-06-16 13:30:00,525.82,525.89,524.23,524.48,6600.0,525.82,525.89,524.23,524.48,6600.0
2014-06-16 14:00:00,524.59,525.4,524.52,524.86,4400.0,524.59,525.4,524.52,524.86,4400.0
2014-06-16 14:30:00,524.87,525.58,524.37,524.37,4500.0,524.87,525.58,524.37,524.37,4500.0
2014-06-16 15:00:00,524.39,524.55,523.93,524.29,3700.0,524.39,524.55,523.93,524.29,3700.0
2014-06-16 15:30:00,524.59,524.88,524.05,524.7,21800.0,524.59,524.88,524.05,524.7,21800.0
2014-06-17 09:30:00,523.31,523.87,521.0,523.3,5700.0,523.31,523.87,521.0,523.3,5700.0
2014-06-17 10:00:00,523.33,524.98,523.18,523.84,3600.0,523.33,524.98,523.18,523.84,3600.0
2014-06-17 10:30:00,523.92,525.4,522.57,523.49,5700.0,523.92,525.4,522.57,523.49,5700.0
2014-06-17 11:00:00,523.56,523.75,523.04,523.75,5100.0,523.56,523.75,523.04,523.75,5100.0
2014-06-17 11:30:00,523.84,524.1,523.3,523.49,4800.0,523.84,524.1,523.3,523.49,4800.0
2014-06-17 12:00:00,524.06,524.06,523.2,523.25,2300.0,524.06,524.06,523.2,523.25,2300.0
2014-06-17 12:30:00,523.2,523.91,522.95,523.25,2900.0,523.2,523.91,522.95,523.25,2900.0
2014-06-17 13:00:00,523.55,523.74,522.91,523.05,1400.0,523.55,523.74,522.91,523.05,1400.0
2014-06-17 13:30:00,523.36,523.57,523.02,523.57,3000.0,523.36,523.57,523.02,523.57,3000.0
2014-06-17 14:00:00,523.35,523.51,522.71,523.45,3100.0,523.35,523.51,522.71,523.45,3100.0
2014-06-17 14:30:00,523.66,523.98,523.23,523.51,2900.0,523.66,523.98,523.23,523.51,2900.0
2014-06-17 15:00:00,523.51,523.73,522.91,523.17,5400.0,523.51,523.73,522.91,523.17,5400.0
2014-06-17 15:30:00,523.35,524.49,523.33,524.17,16300.0,523.35,524.49,523.33,524.17,16300.0
2014-06-18 09:30:00,525.32,527.0,525.01,525.84,8900.0,525.32,527.0,525.01,525.84,8900.0
2014-06-18 10:00:00,525.46,525.53,522.91,522.91,8900.0,525.46,525.53,522.91,522.91,8900.0
2014-06-18 10:30:00,522.93,523.27,521.94,522.08,10500.0,522.93,523.27,521.94,522.08,10500.0
2014-06-18 11:00:00,522.08,522.81,521.38,522.07,12800.0,522.08,522.81,521.38,522.07,12800.0
2014-06-18 11:30:00,521.98,522.13,521.51,521.97,3000.0,521.98,522.13,521.51,521.97,3000.0
2014-06-18 12:00:00,521.92,522.96,521.92,522.93,3800.0,521.92,522.96,521.92,522.93,3800.0
2014-06-18 12:30:00,522.83,523.59,522.76,523.35,6800.0,522.83,523.59,522.76,523.35,6800.0
2014-06-18 13:00:00,523.59,524.24,523.42,524.24,3500.0,523.59,524.24,523.42,524.24,3500.0
2014-06-18 13:30:00,524.33,524.69,523.37,524.69,4200.0,524.33,524.69,523.37,524.69,4200.0
2014-06-18 14:00:00,524.22,526.88,524.22,526.31,7000.0,524.22,526.88,524.22,526.31,7000.0
2014-06-18 14:30:00,526.63,527.25,526.01,526.67,12500.0,526.63,527.25,526.01,526.67,12500.0
2014-06-18 15:00:00,526.57,526.64,525.81,525.91,29400.0,526.57,526.64,525.81,525.91,29400.0
2014-06-18 15:30:00,526.22,527.09,525.79,526.98,25900.0,526.22,527.09,525.79,526.98,25900.0
2014-06-19 09:30:00,529.21,529.88,527.31,529.01,12500.0,529.21,529.88,527.31,529.01,12500.0
2014-06-19 10:00:00,528.9,529.89,528.51,529.89,5700.0,528.9,529.89,528.51,529.89,5700.0
2014-06-19 10:30:00,529.99,530.0,529.04,529.4,6100.0,529.99,530.0,529.04,529.4,6100.0
2014-06-19 11:00:00,529.01,529.25,527.32,527.32,3500.0,529.01,529.25,527.32,527.32,3500.0
2014-06-19 11:30:00,527.08,527.75,526.71,527.3,8900.0,527.08,527.75,526.71,527.3,8900.0
2014-06-19 12:00:00,527.1,527.82,527.1,527.35,1600.0,527.1,527.82,527.1,527.35,1600.0
2014-06-19 12:30:00,527.57,527.57,526.82,526.83,900.0,527.57,527.57,526.82,526.83,900.0
2014-06-19 13:00:00,527.15,527.58,526.77,527.58,2700.0,527.15,527.58,526.77,527.58,2700.0
2014-06-19 13:30:00,527.11,527.36,526.75,526.83,1300.0,527.11,527.36,526.75,526.83,1300.0
2014-06-19 14:00:00,526.85,527.88,526.85,527.41,2000.0,526.85,527.88,526.85,527.41,2000.0
2014-06-19 14:30:00,527.39,527.97,527.21,527.81,3000.0,527.39,527.97,527.21,527.81,3000.0
2014-06-19 15:00:00,527.93,528.52,527.35,527.35,5900.0,527.93,528.52,527.35,527.35,5900.0
2014-06-19 15:30:00,527.39,528.26,527.3,527.91,26300.0,527.39,528.26,527.3,527.91,26300.0
2014-06-20 09:30:00,531.11,533.06,529.33,529.59,55400.0,531.11,533.06,529.33,529.59,55400.0
2014-06-20 10:00:00,529.87,529.89,528.41,528.68,6600.0,529.87,529.89,528.41,528.68,6600.0
2014-06-20 10:30:00,528.66,529.2,528.53,529.1,3400.0,528.66,529.2,528.53,529.1,3400.0
2014-06-20 11:00:00,529.01,529.82,528.53,529.0,10700.0,529.01,529.82,528.53,529.0,10700.0
2014-06-20 11:30:00,529.0,529.03,527.96,528.13,4800.0,529.0,529.03,527.96,528.13,4800.0
2014-06-20 12:00:00,527.69,528.08,526.81,526.9,8100.0,527.69,528.08,526.81,526.9,8100.0
2014-06-20 12:30:00,526.9,529.33,526.9,529.1,7700.0,526.9,529.33,526.9,529.1,7700.0
2014-06-20 13:00:00,529.11,529.41,528.38,528.38,7200.0,529.11,529.41,528.38,528.38,7200.0
2014-06-20 13:30:00,528.78,529.59,528.36,529.57,4300.0,528.78,529.59,528.36,529.57,4300.0
2014-06-20 14:00:00,529.56,529.56,528.85,528.85,7400.0,529.56,529.56,528.85,528.85,7400.0
2014-06-20 14:30:00,528.69,529.1,528.63,529.1,2200.0,528.69,529.1,528.63,529.1,2200.0
2014-06-20 15:00:00,529.09,529.11,528.09,528.94,13900.0,529.09,529.11,528.09,528.94,13900.0
2014-06-20 15:30:00,528.94,530.72,528.94,530.72,66400.0,528.94,530.72,528.94,530.72,66400.0
2014-06-23 09:30:00,531.0,531.26,529.02,530.17,25100.0,531.0,531.26,529.02,530.17,25100.0
2014-06-23 10:00:00,530.2,533.73,530.18,532.88,18900.0,530.2,533.73,530.18,532.88,18900.0
2014-06-23 10:30:00,532.82,533.51,532.82,533.14,3700.0,532.82,533.51,532.82,533.14,3700.0
2014-06-23 11:00:00,533.15,533.77,532.99,533.05,9200.0,533.15,533.77,532.99,533.05,9200.0
2014-06-23 11:30:00,533.12,534.05,533.12,533.49,4300.0,533.12,534.05,533.12,533.49,4300.0
2014-06-23 12:00:00,533.54,533.74,533.22,533.74,4700.0,533.54,533.74,533.22,533.74,4700.0
2014-06-23 12:30:00,533.42,533.94,533.22,533.42,6700.0,533.42,533.94,533.22,533.42,6700.0
2014-06-23 13:00:00,533.3,533.4,532.43,532.5,4400.0,533.3,533.4,532.43,532.5,4400.0
2014-06-23 13:30:00,532.66,532.83,531.92,532.33,7500.0,532.66,532.83,531.92,532.33,7500.0
2014-06-23 14:00:00,532.29,532.6,532.05,532.5,5600.0,532.29,532.6,532.05,532.5,5600.0
2014-06-23 14:30:00,532.54,532.93,532.4,532.8,4200.0,532.54,532.93,532.4,532.8,4200.0
2014-06-23 15:00:00,532.72,532.98,532.18,532.36,5800.0,532.72,532.98,532.18,532.36,5800.0
2014-06-23 15:30:00,532.24,533.05,532.09,532.95,22200.0,532.24,533.05,532.09,532.95,22200.0
2014-06-24 09:30:00,530.43,532.62,530.43,532.04,7600.0,530.43,532.62,530.43,532.04,7600.0
2014-06-24 10:00:00,532.27,533.35,532.0,533.34,4900.0,532.27,533.35,532.0,533.34,4900.0
2014-06-24 10:30:00,533.45,533.47,532.75,533.38,5600.0,533.45,533.47,532.75,533.38,5600.0
2014-06-24 11:00:00,533.21,533.69,532.88,533.13,17300.0,533.21,533.69,532.88,533.13,17300.0
2014-06-24 11:30:00,533.49,533.7,532.14,532.14,2900.0,533.49,533.7,532.14,532.14,2900.0
2014-06-24 12:00:00,532.09,532.48,532.06,532.48,1100.0,532.09,532.48,532.06,532.48,1100.0
2014-06-24 12:30:00,532.09,532.48,532.0,532.0,1500.0,532.09,532.48,532.0,532.0,1500.0
2014-06-24 13:00:00,532.0,532.25,530.85,530.94,4300.0,532.0,532.25,530.85,530.94,4300.0
2014-06-24 13:30:00,531.19,531.24,529.6,529.6,8400.0,531.19,531.24,529.6,529.6,8400.0
2014-06-24 14:00:00,529.47,530.14,529.36,529.36,4400.0,529.47,530.14,529.36,529.36,4400.0
2014-06-24 14:30:00,529.56,529.95,529.05,529.71,9000.0,529.56,529.95,529.05,529.71,9000.0
2014-06-24 15:00:00,529.71,530.49,529.08,530.49,13000.0,529.71,530.49,529.08,530.49,13000.0
2014-06-24 15:30:00,530.71,531.33,530.01,530.67,22200.0,530.71,531.33,530.01,530.67,22200.0
2014-06-25 09:30:00,528.76,531.37,527.08,528.01,6500.0,528.76,531.37,527.08,528.01,6500.0
2014-06-25 10:00:00,528.08,528.76,526.81,526.88,11300.0,528.08,528.76,526.81,526.88,11300.0
2014-06-25 10:30:00,526.83,527.83,526.52,527.56,4300.0,526.83,527.83,526.52,527.56,4300.0
2014-06-25 11:00:00,527.87,528.1,527.31,527.57,12500.0,527.87,528.1,527.31,527.57,12500.0
2014-06-25 11:30:00,527.51,527.76,527.13,527.76,6100.0,527.51,527.76,527.13,527.76,6100.0
2014-06-25 12:00:00,527.9,530.16,527.9,530.16,3700.0,527.9,530.16,527.9,530.16,3700.0
2014-06-25 12:30:00,530.23,530.25,529.38,529.38,1600.0,530.23,530.25,529.38,529.38,1600.0
2014-06-25 13:00:00,529.5,530.67,529.5,530.0,1900.0,529.5,530.67,529.5,530.0,1900.0
2014-06-25 13:30:00,530.11,531.91,530.11,531.91,3800.0,530.11,531.91,530.11,531.91,3800.0
2014-06-25 14:00:00,531.78,531.91,531.13,531.91,2500.0,531.78,531.91,531.13,531.91,2500.0
2014-06-25 14:30:00,531.57,531.82,531.27,531.55,2700.0,531.57,531.82,531.27,531.55,2700.0
2014-06-25 15:00:00,531.52,532.19,530.88,531.58,4000.0,531.52,532.19,530.88,531.58,4000.0
2014-06-25 15:30:00,531.75,532.3,530.97,532.0,22900.0,531.75,532.3,530.97,532.0,22900.0
2014-06-26 09:30:00,530.0,530.0,526.75,529.43,15800.0,530.0,530.0,526.75,529.43,15800.0
2014-06-26 10:00:00,528.87,531.13,528.87,530.0,27200.0,528.87,531.13,528.87,530.0,27200.0
2014-06-26 10:30:00,530.0,530.95,529.81,530.48,5400.0,530.0,530.95,529.81,530.48,5400.0
2014-06-26 11:00:00,530.78,531.63,530.37,531.39,2200.0,530.78,531.63,530.37,531.39,2200.0
2014-06-26 11:30:00,531.58,531.85,531.0,531.39,2500.0,531.58,531.85,531.0,531.39,2500.0
2014-06-26 12:00:00,531.28,531.74,530.7,530.7,2000.0,531.28,531.74,530.7,530.7,2000.0
2014-06-26 12:30:00,530.76,531.12,530.7,530.83,1900.0,530.76,531.12,530.7,530.83,1900.0
2014-06-26 13:00:00,531.26,531.77,530.8,531.77,1600.0,531.26,531.77,530.8,531.77,1600.0
2014-06-26 13:30:00,531.76,531.77,531.76,531.77,200.0,531.76,531.77,531.76,531.77,200.0
2014-06-26 14:00:00,531.44,531.86,530.99,531.19,2300.0,531.44,531.86,530.99,531.19,2300.0
2014-06-26 14:30:00,531.37,531.78,530.83,530.83,1500.0,531.37,531.78,530.83,530.83,1500.0
2014-06-26 15:00:00,530.58,532.41,530.58,531.08,5800.0,530.58,532.41,530.58,531.08,5800.0
2014-06-26 15:30:00,531.0,532.65,530.84,532.36,16100.0,531.0,532.65,530.84,532.36,16100.0
2014-06-27 09:30:00,530.57,531.56,528.91,531.56,9200.0,530.57,531.56,528.91,531.56,9200.0
2014-06-27 10:00:00,531.74,533.36,531.74,533.0,1300.0,531.74,533.36,531.74,533.0,1300.0
2014-06-27 10:30:00,532.94,533.77,532.77,533.08,5100.0,532.94,533.77,532.77,533.08,5100.0
2014-06-27 11:00:00,533.15,533.59,532.74,533.06,900.0,533.15,533.59,532.74,533.06,900.0
2014-06-27 11:30:00,533.47,533.77,532.9,533.44,2000.0,533.47,533.77,532.9,533.44,2000.0
2014-06-27 12:00:00,533.41,533.41,532.52,532.78,700.0,533.41,533.41,532.52,532.78,700.0
2014-06-27 12:30:00,533.0,533.41,532.97,532.97,1400.0,533.0,533.41,532.97,532.97,1400.0
2014-06-27 13:00:00,532.84,533.36,532.41,532.41,2300.0,532.84,533.36,532.41,532.41,2300.0
2014-06-27 13:30:00,532.38,532.97,532.36,532.97,600.0,532.38,532.97,532.36,532.97,600.0
2014-06-27 14:00:00,533.07,533.74,532.76,533.18,1600.0,533.07,533.74,532.76,533.18,1600.0
2014-06-27 14:30:00,533.24,533.94,532.79,532.79,2600.0,533.24,533.94,532.79,532.79,2600.0
2014-06-27 15:00:00,532.92,534.0,532.92,533.7,8100.0,532.92,534.0,532.92,533.7,8100.0
2014-06-27 15:30:00,533.81,535.51,533.81,535.29,30800.0,533.81,535.51,533.81,535.29,30800.0
2014-06-30 09:30:00,533.0,533.35,532.25,532.96,7400.0,533.0,533.35,532.25,532.96,7400.0
2014-06-30 10:00:00,533.2,534.0,533.17,533.58,2400.0,533.2,534.0,533.17,533.58,2400.0
2014-06-30 10:30:00,533.59,533.59,532.54,532.54,3600.0,533.59,533.59,532.54,532.54,3600.0
2014-06-30 11:00:00,533.13,534.34,532.45,534.01,8000.0,533.13,534.34,532.45,534.01,8000.0
2014-06-30 11:30:00,534.2,534.7,533.92,533.94,6300.0,534.2,534.7,533.92,533.94,6300.0
2014-06-30 12:00:00,533.93,534.73,533.93,533.99,2800.0,533.93,534.73,533.93,533.99,2800.0
2014-06-30 12:30:00,534.5,534.87,534.23,534.33,2300.0,534.5,534.87,534.23,534.33,2300.0
2014-06-30 13:00:00,534.67,534.85,534.3,534.69,4800.0,534.67,534.85,534.3,534.69,4800.0
2014-06-30 13:30:00,534.68,535.02,534.55,534.7,5900.0,534.68,535.02,534.55,534.7,5900.0
2014-06-30 14:00:00,534.71,535.83,534.36,535.46,10900.0,534.71,535.83,534.36,535.46,10900.0
2014-06-30 14:30:00,535.38,536.45,534.88,535.81,11600.0,535.38,536.45,534.88,535.81,11600.0
2014-06-30 15:00:00,536.04,536.45,535.14,535.82,15400.0,536.04,536.45,535.14,535.82,15400.0
2014-06-30 15:30:00,536.14,536.45,535.62,536.21,35800.0,536.14,536.45,535.62,536.21,35800.0
2014-07-01 09:30:00,537.0,537.0,535.19,535.96,10100.0,537.0,537.0,535.19,535.96,10100.0
2014-07-01 10:00:00,535.52,536.54,534.53,535.22,12400.0,535.52,536.54,534.53,535.22,12400.0
2014-07-01 10:30:00,535.25,535.73,534.83,535.21,3700.0,535.25,535.73,534.83,535.21,3700.0
2014-07-01 11:00:00,534.97,535.89,534.59,535.81,11400.0,534.97,535.89,534.59,535.81,11400.0
2014-07-01 11:30:00,535.7,536.0,535.33,535.88,6600.0,535.7,536.0,535.33,535.88,6600.0
2014-07-01 12:00:00,535.55,536.63,535.55,536.37,8200.0,535.55,536.63,535.55,536.37,8200.0
2014-07-01 12:30:00,536.86,537.38,536.46,536.68,3900.0,536.86,537.38,536.46,536.68,3900.0
2014-07-01 13:00:00,536.67,537.93,536.49,537.93,4600.0,536.67,537.93,536.49,537.93,4600.0
2014-07-01 13:30:00,538.06,538.13,537.42,537.42,14200.0,538.06,538.13,537.42,537.42,14200.0
2014-07-01 14:00:00,537.44,537.76,536.92,536.92,3400.0,537.44,537.76,536.92,536.92,3400.0
2014-07-01 14:30:00,537.27,538.2,536.81,538.2,4500.0,537.27,538.2,536.81,538.2,4500.0
2014-07-01 15:00:00,538.1,538.25,537.32,537.99,6100.0,538.1,538.25,537.32,537.99,6100.0
2014-07-01 15:30:00,537.53,537.94,536.58,536.82,16400.0,537.53,537.94,536.58,536.82,16400.0
2014-07-02 09:30:00,534.84,537.79,533.52,534.0,24200.0,534.84,537.79,533.52,534.0,24200.0
2014-07-02 10:00:00,534.0,535.49,534.0,534.75,6900.0,534.0,535.49,534.0,534.75,6900.0
2014-07-02 10:30:00,534.72,535.08,534.72,534.88,4000.0,534.72,535.08,534.72,534.88,4000.0
2014-07-02 11:00:00,534.81,534.98,534.3,534.42,4800.0,534.81,534.98,534.3,534.42,4800.0
2014-07-02 11:30:00,534.74,534.74,534.05,534.24,6400.0,534.74,534.74,534.05,534.24,6400.0
2014-07-02 12:00:00,534.27,534.4,533.82,534.32,2500.0,534.27,534.4,533.82,534.32,2500.0
2014-07-02 12:30:00,534.18,534.18,533.41,533.42,13800.0,534.18,534.18,533.41,533.42,13800.0
2014-07-02 13:00:00,533.9,533.9,532.85,532.85,1900.0,533.9,533.9,532.85,532.85,1900.0
2014-07-02 13:30:00,533.29,534.75,533.0,534.75,5800.0,533.29,534.75,533.0,534.75,5800.0
2014-07-02 14:00:00,534.76,536.08,534.76,535.73,4700.0,534.76,536.08,534.76,535.73,4700.0
2014-07-02 14:30:00,535.72,536.26,535.22,536.25,5100.0,535.72,536.26,535.22,536.25,5100.0
2014-07-02 15:00:00,536.25,536.95,535.75,535.75,28800.0,536.25,536.95,535.75,535.75,28800.0
2014-07-02 15:30:00,535.75,535.92,534.74,535.36,39700.0,535.75,535.92,534.74,535.36,39700.0
2014-07-03 09:30:00,537.43,537.86,536.11,537.86,32900.0,537.43,537.86,536.11,537.86,32900.0
2014-07-03 10:00:00,538.12,539.94,538.07,538.56,7800.0,538.12,539.94,538.07,538.56,7800.0
2014-07-03 10:30:00,538.91,539.2,538.42,538.64,11500.0,538.91,539.2,538.42,538.64,11500.0
2014-07-03 11:00:00,538.4,539.92,538.4,539.68,5800.0,538.4,539.92,538.4,539.68,5800.0
2014-07-03 11:30:00,539.82,540.27,539.22,539.67,10900.0,539.82,540.27,539.22,539.67,10900.0
2014-07-03 12:00:00,539.9,540.4,539.78,539.91,5300.0,539.9,540.4,539.78,539.91,5300.0
2014-07-03 12:30:00,540.02,540.1,538.82,539.04,11800.0,540.02,540.1,538.82,539.04,11800.0
2014-07-07 09:30:00,539.4,540.49,537.19,537.83,13900.0,539.4,540.49,537.19,537.83,13900.0
2014-07-07 10:00:00,538.07,538.68,537.69,537.69,11800.0,538.07,538.68,537.69,537.69,11800.0
2014-07-07 10:30:00,537.6,537.97,537.35,537.5,10700.0,537.6,537.97,537.35,537.5,10700.0
2014-07-07 11:00:00,537.1,537.84,536.69,537.23,10900.0,537.1,537.84,536.69,537.23,10900.0
2014-07-07 11:30:00,537.36,537.79,536.91,537.24,8700.0,537.36,537.79,536.91,537.24,8700.0
2014-07-07 12:00:00,537.42,537.67,536.79,537.42,5200.0,537.42,537.67,536.79,537.42,5200.0
2014-07-07 12:30:00,537.22,537.88,536.93,537.03,7900.0,537.22,537.88,536.93,537.03,7900.0
2014-07-07 13:00:00,537.15,537.7,537.03,537.17,4500.0,537.15,537.7,537.03,537.17,4500.0
2014-07-07 13:30:00,537.16,537.74,537.11,537.28,5700.0,537.16,537.74,537.11,537.28,5700.0
2014-07-07 14:00:00,537.23,537.6,536.97,536.97,7600.0,537.23,537.6,536.97,536.97,7600.0
2014-07-07 14:30:00,536.71,537.23,536.14,536.74,7700.0,536.71,537.23,536.14,536.74,7700.0
2014-07-07 15:00:00,536.48,538.14,536.48,538.0,15200.0,536.48,538.14,536.48,538.0,15200.0
2014-07-07 15:30:00,538.19,539.0,537.95,538.26,23300.0,538.19,539.0,537.95,538.26,23300.0
2014-07-08 09:30:00,535.51,535.64,534.35,535.64,16600.0,535.51,535.64,534.35,535.64,16600.0
2014-07-08 10:00:00,535.95,536.65,535.07,535.96,6500.0,535.95,536.65,535.07,535.96,6500.0
2014-07-08 10:30:00,535.95,535.97,534.99,535.92,6800.0,535.95,535.97,534.99,535.92,6800.0
2014-07-08 11:00:00,535.51,535.51,534.32,534.58,7900.0,535.51,535.51,534.32,534.58,7900.0
2014-07-08 11:30:00,534.89,536.04,534.79,535.27,4000.0,534.89,536.04,534.79,535.27,4000.0
2014-07-08 12:00:00,535.29,535.84,534.66,535.84,7700.0,535.29,535.84,534.66,535.84,7700.0
2014-07-08 12:30:00,535.85,537.2,535.57,536.7,3700.0,535.85,537.2,535.57,536.7,3700.0
2014-07-08 13:00:00,536.72,537.66,536.36,537.55,3400.0,536.72,537.66,536.36,537.55,3400.0
2014-07-08 13:30:00,537.58,537.84,537.11,537.11,4500.0,537.58,537.84,537.11,537.11,4500.0
2014-07-08 14:00:00,537.33,537.36,536.21,536.86,6000.0,537.33,537.36,536.21,536.86,6000.0
2014-07-08 14:30:00,536.93,537.29,536.35,537.03,6600.0,536.93,537.29,536.35,537.03,6600.0
2014-07-08 15:00:00,537.05,537.33,536.39,536.6,43800.0,537.05,537.33,536.39,536.6,43800.0
2014-07-08 15:30:00,536.6,536.6,534.99,535.11,26300.0,536.6,536.6,534.99,535.11,26300.0
2014-07-09 09:30:00,535.15,537.34,534.47,535.85,6900.0,535.15,537.34,534.47,535.85,6900.0
2014-07-09 10:00:00,535.72,537.71,535.6,535.8,14600.0,535.72,537.71,535.6,535.8,14600.0
2014-07-09 10:30:00,535.77,536.1,535.19,535.39,4400.0,535.77,536.1,535.19,535.39,4400.0
2014-07-09 11:00:00,535.68,536.07,535.16,535.99,4800.0,535.68,536.07,535.16,535.99,4800.0
2014-07-09 11:30:00,535.98,536.49,535.11,536.49,4000.0,535.98,536.49,535.11,536.49,4000.0
2014-07-09 12:00:00,536.45,537.37,535.96,536.96,2600.0,536.45,537.37,535.96,536.96,2600.0
2014-07-09 12:30:00,536.78,538.19,536.72,538.19,3300.0,536.78,538.19,536.72,538.19,3300.0
2014-07-09 13:00:00,537.91,538.17,537.55,537.77,2600.0,537.91,538.17,537.55,537.77,2600.0
2014-07-09 13:30:00,537.79,538.26,537.71,538.0,3000.0,537.79,538.26,537.71,538.0,3000.0
2014-07-09 14:00:00,537.74,539.46,537.69,538.91,8900.0,537.74,539.46,537.69,538.91,8900.0
2014-07-09 14:30:00,538.55,539.61,538.2,538.29,8700.0,538.55,539.61,538.2,538.29,8700.0
2014-07-09 15:00:00,538.05,538.96,537.81,538.51,10700.0,538.05,538.96,537.81,538.51,10700.0
2014-07-09 15:30:00,538.39,539.09,538.02,538.65,24100.0,538.39,539.09,538.02,538.65,24100.0
2014-07-10 09:30:00,535.27,538.35,532.0,534.56,13400.0,535.27,538.35,532.0,534.56,13400.0
2014-07-10 10:00:00,535.08,536.08,533.99,536.08,10200.0,535.08,536.08,533.99,536.08,10200.0
2014-07-10 10:30:00,535.8,537.18,535.54,537.18,5400.0,535.8,537.18,535.54,537.18,5400.0
2014-07-10 11:00:00,536.84,536.84,535.64,535.98,2500.0,536.84,536.84,535.64,535.98,2500.0
2014-07-10 11:30:00,535.05,535.08,534.09,534.75,4200.0,535.05,535.08,534.09,534.75,4200.0
2014-07-10 12:00:00,534.43,534.95,534.01,534.91,3400.0,534.43,534.95,534.01,534.91,3400.0
2014-07-10 12:30:00,534.24,534.8,533.88,534.51,1300.0,534.24,534.8,533.88,534.51,1300.0
2014-07-10 13:00:00,534.28,534.42,533.78,534.0,2200.0,534.28,534.42,533.78,534.0,2200.0
2014-07-10 13:30:00,534.62,534.72,533.98,534.19,4100.0,534.62,534.72,533.98,534.19,4100.0
2014-07-10 14:00:00,534.18,534.53,533.94,534.13,3800.0,534.18,534.53,533.94,534.13,3800.0
2014-07-10 14:30:00,533.85,534.06,532.77,533.71,9400.0,533.85,534.06,532.77,533.71,9400.0
2014-07-10 15:00:00,533.88,534.75,533.83,534.75,13000.0,533.88,534.75,533.83,534.75,13000.0
2014-07-10 15:30:00,534.86,535.13,533.84,534.02,19700.0,534.86,535.13,533.84,534.02,19700.0
2014-07-11 09:30:00,534.02,534.56,531.51,531.86,4000.0,534.02,534.56,531.51,531.86,4000.0
2014-07-11 10:00:00,531.79,531.79,528.5,528.87,12900.0,531.79,531.79,528.5,528.87,12900.0
2014-07-11 10:30:00,528.96,529.9,528.96,529.08,5400.0,528.96,529.9,528.96,529.08,5400.0
2014-07-11 11:00:00,529.1,529.68,529.1,529.68,4000.0,529.1,529.68,529.1,529.68,4000.0
2014-07-11 11:30:00,530.14,531.08,530.14,530.71,2300.0,530.14,531.08,530.14,530.71,2300.0
2014-07-11 12:00:00,530.71,532.17,530.71,531.96,6200.0,530.71,532.17,530.71,531.96,6200.0
2014-07-11 12:30:00,531.51,532.13,531.21,532.13,3700.0,531.51,532.13,531.21,532.13,3700.0
2014-07-11 13:00:00,532.5,532.75,532.1,532.71,2500.0,532.5,532.75,532.1,532.71,2500.0
2014-07-11 13:30:00,532.8,533.19,532.73,533.01,3300.0,532.8,533.19,532.73,533.01,3300.0
2014-07-11 14:00:00,533.15,533.86,533.15,533.59,4800.0,533.15,533.86,533.15,533.59,4800.0
2014-07-11 14:30:00,533.59,533.82,533.5,533.78,2400.0,533.59,533.82,533.5,533.78,2400.0
2014-07-11 15:00:00,533.59,534.57,533.27,534.11,5900.0,533.59,534.57,533.27,534.11,5900.0
2014-07-11 15:30:00,534.01,534.45,533.29,533.5,12000.0,534.01,534.45,533.29,533.5,12000.0
2014-07-14 09:30:00,536.71,536.71,533.04,533.67,3800.0,536.71,536.71,533.04,533.67,3800.0
2014-07-14 10:00:00,533.99,534.71,533.05,533.05,800.0,533.99,534.71,533.05,533.05,800.0
2014-07-14 10:30:00,533.35,534.23,533.33,533.61,4000.0,533.35,534.23,533.33,533.61,4000.0
2014-07-14 11:00:00,533.63,534.8,533.48,534.37,2000.0,533.63,534.8,533.48,534.37,2000.0
2014-07-14 11:30:00,534.69,534.69,533.95,534.09,2400.0,534.69,534.69,533.95,534.09,2400.0
2014-07-14 12:00:00,534.41,535.06,534.39,534.87,1100.0,534.41,535.06,534.39,534.87,1100.0
2014-07-14 12:30:00,534.93,535.29,534.28,534.63,12100.0,534.93,535.29,534.28,534.63,12100.0
2014-07-14 13:00:00,535.03,535.47,534.61,535.47,600.0,535.03,535.47,534.61,535.47,600.0
2014-07-14 13:30:00,535.34,535.99,535.22,535.34,6200.0,535.34,535.99,535.22,535.34,6200.0
2014-07-14 14:00:00,535.49,535.79,535.02,535.02,1900.0,535.49,535.79,535.02,535.02,1900.0
2014-07-14 14:30:00,534.76,535.52,534.7,534.86,4500.0,534.76,535.52,534.7,534.86,4500.0
2014-07-14 15:00:00,535.03,535.04,533.99,534.33,11100.0,535.03,535.04,533.99,534.33,11100.0
2014-07-14 15:30:00,534.32,534.36,533.47,533.69,15400.0,534.32,534.36,533.47,533.69,15400.0
2014-07-15 09:30:00,531.98,532.55,531.67,532.06,12200.0,531.98,532.55,531.67,532.06,12200.0
2014-07-15 10:00:00,532.34,532.97,529.21,530.08,14700.0,532.34,532.97,529.21,530.08,14700.0
2014-07-15 10:30:00,530.04,531.05,528.4,529.36,14700.0,530.04,531.05,528.4,529.36,14700.0
2014-07-15 11:00:00,529.01,530.72,529.0,530.25,9400.0,529.01,530.72,529.0,530.25,9400.0
2014-07-15 11:30:00,530.08,530.26,529.46,529.49,11200.0,530.08,530.26,529.46,529.49,11200.0
2014-07-15 12:00:00,529.93,530.25,529.8,529.99,12400.0,529.93,530.25,529.8,529.99,12400.0
2014-07-15 12:30:00,530.02,530.63,529.99,530.44,6200.0,530.02,530.63,529.99,530.44,6200.0
2014-07-15 13:00:00,530.37,531.6,530.35,531.6,5600.0,530.37,531.6,530.35,531.6,5600.0
2014-07-15 13:30:00,531.64,532.16,531.22,532.16,16100.0,531.64,532.16,531.22,532.16,16100.0
2014-07-15 14:00:00,532.4,533.07,532.19,532.85,6500.0,532.4,533.07,532.19,532.85,6500.0
2014-07-15 14:30:00,533.07,533.45,532.03,533.45,8600.0,533.07,533.45,532.03,533.45,8600.0
2014-07-15 15:00:00,532.95,534.32,532.5,534.31,18100.0,532.95,534.32,532.5,534.31,18100.0
2014-07-15 15:30:00,534.06,534.25,533.29,533.53,31600.0,534.06,534.25,533.29,533.53,31600.0
2014-07-16 09:30:00,535.87,535.87,531.9,532.19,15600.0,535.87,535.87,531.9,532.19,15600.0
2014-07-16 10:00:00,532.22,532.75,530.71,531.19,8300.0,532.22,532.75,530.71,531.19,8300.0
2014-07-16 10:30:00,531.33,532.13,531.12,531.76,10000.0,531.33,532.13,531.12,531.76,10000.0
2014-07-16 11:00:00,531.8,532.7,531.27,531.77,11700.0,531.8,532.7,531.27,531.77,11700.0
2014-07-16 11:30:00,531.84,532.05,530.73,531.49,4400.0,531.84,532.05,530.73,531.49,4400.0
2014-07-16 12:00:00,531.23,531.26,530.8,531.26,1500.0,531.23,531.26,530.8,531.26,1500.0
2014-07-16 12:30:00,531.06,531.06,530.04,530.49,6700.0,531.06,531.06,530.04,530.49,6700.0
2014-07-16 13:00:00,530.05,531.36,529.2,530.9,13600.0,530.05,531.36,529.2,530.9,13600.0
2014-07-16 13:30:00,530.95,532.24,530.95,532.05,9800.0,530.95,532.24,530.95,532.05,9800.0
2014-07-16 14:00:00,531.89,532.36,531.6,531.85,11400.0,531.89,532.36,531.6,531.85,11400.0
2014-07-16 14:30:00,531.86,532.17,531.16,531.94,16000.0,531.86,532.17,531.16,531.94,16000.0
2014-07-16 15:00:00,531.84,531.93,531.04,531.42,9200.0,531.84,531.93,531.04,531.42,9200.0
2014-07-16 15:30:00,531.5,532.28,530.9,531.82,40800.0,531.5,532.28,530.9,531.82,40800.0
2014-07-17 09:30:00,528.0,530.4,527.08,530.4,4400.0,528.0,530.4,527.08,530.4,4400.0
2014-07-17 10:00:00,530.01,530.69,529.39,530.69,2100.0,530.01,530.69,529.39,530.69,2100.0
2014-07-17 10:30:00,530.87,531.27,530.06,530.45,2600.0,530.87,531.27,530.06,530.45,2600.0
2014-07-17 11:00:00,530.05,530.52,528.3,528.3,4600.0,530.05,530.52,528.3,528.3,4600.0
2014-07-17 11:30:00,528.13,528.5,526.88,527.42,6400.0,528.13,528.5,526.88,527.42,6400.0
2014-07-17 12:00:00,527.03,527.57,526.52,527.14,4200.0,527.03,527.57,526.52,527.14,4200.0
2014-07-17 12:30:00,527.23,527.94,527.1,527.53,1800.0,527.23,527.94,527.1,527.53,1800.0
2014-07-17 13:00:00,527.65,528.24,527.27,527.68,2600.0,527.65,528.24,527.27,527.68,2600.0
2014-07-17 13:30:00,527.81,528.05,527.34,527.77,6400.0,527.81,528.05,527.34,527.77,6400.0
2014-07-17 14:00:00,527.3,527.77,527.04,527.15,6300.0,527.3,527.77,527.04,527.15,6300.0
2014-07-17 14:30:00,527.43,527.6,526.94,527.56,9700.0,527.43,527.6,526.94,527.56,9700.0
2014-07-17 15:00:00,527.38,527.6,525.59,525.59,13500.0,527.38,527.6,525.59,525.59,13500.0
2014-07-17 15:30:00,525.83,526.21,523.51,524.66,35100.0,525.83,526.21,523.51,524.66,35100.0
2014-07-18 09:30:00,521.2,523.09,518.57,519.2,30600.0,521.2,523.09,518.57,519.2,30600.0
2014-07-18 10:00:00,519.33,519.72,517.63,517.63,18100.0,519.33,519.72,517.63,517.63,18100.0
2014-07-18 10:30:00,517.61,518.21,517.23,518.12,11800.0,517.61,518.21,517.23,518.12,11800.0
2014-07-18 11:00:00,518.06,520.11,517.9,519.82,24300.0,518.06,520.11,517.9,519.82,24300.0
2014-07-18 11:30:00,520.1,521.44,519.51,520.8,13100.0,520.1,521.44,519.51,520.8,13100.0
2014-07-18 12:00:00,521.16,522.18,521.16,521.94,6800.0,521.16,522.18,521.16,521.94,6800.0
2014-07-18 12:30:00,521.99,522.04,521.11,521.55,10800.0,521.99,522.04,521.11,521.55,10800.0
2014-07-18 13:00:00,521.55,521.55,520.18,520.77,8300.0,521.55,521.55,520.18,520.77,8300.0
2014-07-18 13:30:00,520.85,521.06,520.37,520.44,6800.0,520.85,521.06,520.37,520.44,6800.0
2014-07-18 14:00:00,520.93,521.19,520.57,520.97,33400.0,520.93,521.19,520.57,520.97,33400.0
2014-07-18 14:30:00,520.97,521.17,520.65,520.7,20000.0,520.97,521.17,520.65,520.7,20000.0
2014-07-18 15:00:00,520.7,521.1,519.73,521.0,17400.0,520.7,521.1,519.73,521.0,17400.0
2014-07-18 15:30:00,521.0,521.22,520.13,520.48,59600.0,521.0,521.22,520.13,520.48,59600.0
2014-07-21 09:30:00,520.56,521.99,519.46,520.6,11100.0,520.56,521.99,519.46,520.6,11100.0
2014-07-21 10:00:00,520.65,520.84,519.7,519.7,4300.0,520.65,520.84,519.7,519.7,4300.0
2014-07-21 10:30:00,520.21,520.41,519.44,519.51,5900.0,520.21,520.41,519.44,519.51,5900.0
2014-07-21 11:00:00,519.31,519.7,518.86,519.59,8000.0,519.31,519.7,518.86,519.59,8000.0
2014-07-21 11:30:00,519.54,519.75,518.52,518.55,5400.0,519.54,519.75,518.52,518.55,5400.0
2014-07-21 12:00:00,518.78,519.05,517.62,517.62,4800.0,518.78,519.05,517.62,517.62,4800.0
2014-07-21 12:30:00,517.62,517.8,516.93,517.0,8500.0,517.62,517.8,516.93,517.0,8500.0
2014-07-21 13:00:00,516.95,516.95,513.86,514.78,19900.0,516.95,516.95,513.86,514.78,19900.0
2014-07-21 13:30:00,514.85,514.96,513.8,514.32,17700.0,514.85,514.96,513.8,514.32,17700.0
2014-07-21 14:00:00,514.59,514.61,513.4,513.4,8000.0,514.59,514.61,513.4,513.4,8000.0
2014-07-21 14:30:00,513.68,514.0,513.17,514.0,13500.0,513.68,514.0,513.17,514.0,13500.0
2014-07-21 15:00:00,514.0,514.69,513.91,514.33,16100.0,514.0,514.69,513.91,514.33,16100.0
2014-07-21 15:30:00,514.33,515.38,514.19,515.12,34400.0,514.33,515.38,514.19,515.12,34400.0
2014-07-22 09:30:00,514.96,515.27,505.32,509.05,50400.0,514.96,515.27,505.32,509.05,50400.0
2014-07-22 10:00:00,509.0,513.11,509.0,512.11,34600.0,509.0,513.11,509.0,512.11,34600.0
2014-07-22 10:30:00,512.05,512.73,509.86,510.18,16700.0,512.05,512.73,509.86,510.18,16700.0
2014-07-22 11:00:00,510.06,510.42,508.54,508.74,25400.0,510.06,510.42,508.54,508.74,25400.0
2014-07-22 11:30:00,508.73,509.5,508.04,508.42,16700.0,508.73,509.5,508.04,508.42,16700.0
2014-07-22 12:00:00,508.16,508.51,507.68,508.34,14400.0,508.16,508.51,507.68,508.34,14400.0
2014-07-22 12:30:00,508.5,511.84,508.26,511.07,18300.0,508.5,511.84,508.26,511.07,18300.0
2014-07-22 13:00:00,510.96,512.39,510.7,512.19,12900.0,510.96,512.39,510.7,512.19,12900.0
2014-07-22 13:30:00,512.23,512.45,511.67,512.34,7800.0,512.23,512.45,511.67,512.34,7800.0
2014-07-22 14:00:00,512.09,513.31,512.09,513.04,7600.0,512.09,513.31,512.09,513.04,7600.0
2014-07-22 14:30:00,513.0,513.09,511.86,512.22,7700.0,513.0,513.09,511.86,512.22,7700.0
2014-07-22 15:00:00,512.33,512.75,511.56,512.68,18100.0,512.33,512.75,511.56,512.68,18100.0
2014-07-22 15:30:00,512.75,513.0,511.53,511.86,22600.0,512.75,513.0,511.53,511.86,22600.0
2014-07-23 09:30:00,510.22,510.67,508.59,509.66,7400.0,510.22,510.67,508.59,509.66,7400.0
2014-07-23 10:00:00,509.64,511.88,509.29,511.44,9000.0,509.64,511.88,509.29,511.44,9000.0
2014-07-23 10:30:00,511.8,512.34,510.42,510.61,7500.0,511.8,512.34,510.42,510.61,7500.0
2014-07-23 11:00:00,510.38,511.04,510.25,510.8,2600.0,510.38,511.04,510.25,510.8,2600.0
2014-07-23 11:30:00,510.83,511.03,510.45,510.62,2300.0,510.83,511.03,510.45,510.62,2300.0
2014-07-23 12:00:00,510.5,510.53,507.48,507.64,13600.0,510.5,510.53,507.48,507.64,13600.0
2014-07-23 12:30:00,507.45,507.89,506.94,507.38,11300.0,507.45,507.89,506.94,507.38,11300.0
2014-07-23 13:00:00,506.87,507.13,506.55,507.12,4800.0,506.87,507.13,506.55,507.12,4800.0
2014-07-23 13:30:00,506.91,508.0,506.46,507.86,22500.0,506.91,508.0,506.46,507.86,22500.0
2014-07-23 14:00:00,507.87,507.87,506.55,507.18,12900.0,507.87,507.87,506.55,507.18,12900.0
2014-07-23 14:30:00,507.07,507.99,506.84,507.99,14000.0,507.07,507.99,506.84,507.99,14000.0
2014-07-23 15:00:00,508.0,508.6,507.88,507.98,44400.0,508.0,508.6,507.88,507.98,44400.0
2014-07-23 15:30:00,507.98,508.82,507.69,507.72,50700.0,507.98,508.82,507.69,507.72,50700.0
2014-07-24 09:30:00,511.64,513.49,510.54,512.89,26100.0,511.64,513.49,510.54,512.89,26100.0
2014-07-24 10:00:00,512.89,513.4,511.58,513.23,21300.0,512.89,513.4,511.58,513.23,21300.0
2014-07-24 10:30:00,513.26,513.66,513.1,513.15,12100.0,513.26,513.66,513.1,513.15,12100.0
2014-07-24 11:00:00,513.29,513.29,512.8,513.0,16100.0,513.29,513.29,512.8,513.0,16100.0
2014-07-24 11:30:00,513.08,513.65,512.83,513.35,7600.0,513.08,513.65,512.83,513.35,7600.0
2014-07-24 12:00:00,513.39,513.93,513.19,513.93,19800.0,513.39,513.93,513.19,513.93,19800.0
2014-07-24 12:30:00,513.92,515.0,513.63,515.0,5500.0,513.92,515.0,513.63,515.0,5500.0
2014-07-24 13:00:00,515.15,516.7,514.67,516.21,14000.0,515.15,516.7,514.67,516.21,14000.0
2014-07-24 13:30:00,516.2,516.68,515.87,516.65,4400.0,516.2,516.68,515.87,516.65,4400.0
2014-07-24 14:00:00,516.76,516.76,516.05,516.27,8300.0,516.76,516.76,516.05,516.27,8300.0
2014-07-24 14:30:00,516.31,516.34,515.51,515.87,18100.0,516.31,516.34,515.51,515.87,18100.0
2014-07-24 15:00:00,515.66,516.03,515.66,515.98,6900.0,515.66,516.03,515.66,515.98,6900.0
2014-07-24 15:30:00,515.97,516.23,514.66,514.76,20900.0,515.97,516.23,514.66,514.76,20900.0
2014-07-25 09:30:00,518.91,518.91,515.08,516.8,18300.0,518.91,518.91,515.08,516.8,18300.0
2014-07-25 10:00:00,517.46,517.48,516.39,517.42,9100.0,517.46,517.48,516.39,517.42,9100.0
2014-07-25 10:30:00,516.96,517.22,515.83,515.83,2400.0,516.96,517.22,515.83,515.83,2400.0
2014-07-25 11:00:00,515.33,516.92,515.33,516.65,22200.0,515.33,516.92,515.33,516.65,22200.0
2014-07-25 11:30:00,516.28,517.28,516.1,516.23,4800.0,516.28,517.28,516.1,516.23,4800.0
2014-07-25 12:00:00,515.86,516.06,515.45,515.47,800.0,515.86,516.06,515.45,515.47,800.0
2014-07-25 12:30:00,515.68,515.95,514.26,514.27,10000.0,515.68,515.95,514.26,514.27,10000.0
2014-07-25 13:00:00,514.22,514.45,513.31,514.14,5000.0,514.22,514.45,513.31,514.14,5000.0
2014-07-25 13:30:00,513.75,514.12,513.46,513.64,4600.0,513.75,514.12,513.46,513.64,4600.0
2014-07-25 14:00:00,513.63,514.92,513.46,514.59,10800.0,513.63,514.92,513.46,514.59,10800.0
2014-07-25 14:30:00,515.0,515.0,514.05,514.34,1100.0,515.0,515.0,514.05,514.34,1100.0
2014-07-25 15:00:00,514.16,514.69,514.03,514.69,4000.0,514.16,514.69,514.03,514.69,4000.0
2014-07-25 15:30:00,514.55,514.94,514.45,514.63,14500.0,514.55,514.94,514.45,514.63,14500.0
2014-07-28 09:30:00,513.77,514.68,513.01,514.67,12900.0,513.77,514.68,513.01,514.67,12900.0
2014-07-28 10:00:00,514.35,514.73,513.09,514.39,4000.0,514.35,514.73,513.09,514.39,4000.0
2014-07-28 10:30:00,514.42,514.7,513.74,514.52,9100.0,514.42,514.7,513.74,514.52,9100.0
2014-07-28 11:00:00,514.67,514.75,514.28,514.75,1900.0,514.67,514.75,514.28,514.75,1900.0
2014-07-28 11:30:00,514.78,515.24,514.55,514.64,8600.0,514.78,515.24,514.55,514.64,8600.0
2014-07-28 12:00:00,514.67,515.31,514.47,514.79,5500.0,514.67,515.31,514.47,514.79,5500.0
2014-07-28 12:30:00,514.77,515.51,514.77,515.19,2600.0,514.77,515.51,514.77,515.19,2600.0
2014-07-28 13:00:00,515.45,517.33,515.45,516.75,2700.0,515.45,517.33,515.45,516.75,2700.0
2014-07-28 13:30:00,516.51,517.42,516.37,516.37,2800.0,516.51,517.42,516.37,516.37,2800.0
2014-07-28 14:00:00,516.53,516.53,515.38,515.9,8600.0,516.53,516.53,515.38,515.9,8600.0
2014-07-28 14:30:00,515.98,515.98,514.25,514.25,17300.0,515.98,515.98,514.25,514.25,17300.0
2014-07-28 15:00:00,514.36,514.5,513.67,514.14,3200.0,514.36,514.5,513.67,514.14,3200.0
2014-07-28 15:30:00,514.27,514.35,512.81,513.04,15700.0,514.27,514.35,512.81,513.04,15700.0
2014-07-29 09:30:00,512.28,512.28,511.79,512.0,1700.0,512.28,512.28,511.79,512.0,1700.0
2014-07-29 10:00:00,512.04,513.08,511.79,513.08,12000.0,512.04,513.08,511.79,513.08,12000.0
2014-07-29 10:30:00,513.07,513.8,512.84,513.8,4700.0,513.07,513.8,512.84,513.8,4700.0
2014-07-29 11:00:00,513.8,513.82,512.71,512.75,3000.0,513.8,513.82,512.71,512.75,3000.0
2014-07-29 11:30:00,512.88,514.1,512.5,514.07,3000.0,512.88,514.1,512.5,514.07,3000.0
2014-07-29 12:00:00,514.07,514.35,513.68,514.12,1100.0,514.07,514.35,513.68,514.12,1100.0
2014-07-29 12:30:00,514.15,514.76,514.15,514.45,4000.0,514.15,514.76,514.15,514.45,4000.0
2014-07-29 13:00:00,514.55,514.6,514.16,514.26,1600.0,514.55,514.6,514.16,514.26,1600.0
2014-07-29 13:30:00,514.31,514.81,513.73,513.73,3600.0,514.31,514.81,513.73,513.73,3600.0
2014-07-29 14:00:00,513.68,514.01,512.74,513.03,6800.0,513.68,514.01,512.74,513.03,6800.0
2014-07-29 14:30:00,512.92,513.0,511.99,512.56,4600.0,512.92,513.0,511.99,512.56,4600.0
2014-07-29 15:00:00,512.16,512.56,511.8,511.8,4600.0,512.16,512.56,511.8,511.8,4600.0
2014-07-29 15:30:00,511.58,511.81,509.95,510.16,41100.0,511.58,511.81,509.95,510.16,41100.0
2014-07-30 09:30:00,510.31,516.0,510.31,514.72,17200.0,510.31,516.0,510.31,514.72,17200.0
2014-07-30 10:00:00,514.47,515.94,513.94,515.94,8600.0,514.47,515.94,513.94,515.94,8600.0
2014-07-30 10:30:00,515.83,516.05,514.5,515.27,12700.0,515.83,516.05,514.5,515.27,12700.0
2014-07-30 11:00:00,515.73,517.34,515.26,517.34,8500.0,515.73,517.34,515.26,517.34,8500.0
2014-07-30 11:30:00,517.26,517.94,517.06,517.45,8900.0,517.26,517.94,517.06,517.45,8900.0
2014-07-30 12:00:00,517.59,518.93,517.5,518.75,10000.0,517.59,518.93,517.5,518.75,10000.0
2014-07-30 12:30:00,518.73,520.54,518.5,520.28,11400.0,518.73,520.54,518.5,520.28,11400.0
2014-07-30 13:00:00,520.39,520.57,520.0,520.56,6100.0,520.39,520.57,520.0,520.56,6100.0
2014-07-30 13:30:00,520.57,521.31,520.1,521.28,11500.0,520.57,521.31,520.1,521.28,11500.0
2014-07-30 14:00:00,520.93,523.25,520.0,522.59,10400.0,520.93,523.25,520.0,522.59,10400.0
2014-07-30 14:30:00,522.66,522.76,521.0,521.36,11500.0,522.66,522.76,521.0,521.36,11500.0
2014-07-30 15:00:00,521.14,521.91,520.69,521.49,19900.0,521.14,521.91,520.69,521.49,19900.0
2014-07-30 15:30:00,521.73,522.5,521.71,521.86,29900.0,521.73,522.5,521.71,521.86,29900.0
2014-07-31 09:30:00,523.8,523.8,519.62,521.67,12700.0,523.8,523.8,519.62,521.67,12700.0
2014-07-31 10:00:00,521.28,521.28,519.5,520.76,14200.0,521.28,521.28,519.5,520.76,14200.0
2014-07-31 10:30:00,520.76,521.71,520.45,520.45,8300.0,520.76,521.71,520.45,520.45,8300.0
2014-07-31 11:00:00,520.04,520.93,519.39,520.28,13800.0,520.04,520.93,519.39,520.28,13800.0
2014-07-31 11:30:00,520.33,520.91,518.66,519.24,13800.0,520.33,520.91,518.66,519.24,13800.0
2014-07-31 12:00:00,518.72,520.07,518.72,519.83,11000.0,518.72,520.07,518.72,519.83,11000.0
2014-07-31 12:30:00,519.69,520.91,519.66,520.91,11400.0,519.69,520.91,519.66,520.91,11400.0
2014-07-31 13:00:00,520.71,521.13,520.41,521.13,9500.0,520.71,521.13,520.41,521.13,9500.0
2014-07-31 13:30:00,521.34,521.97,520.64,521.31,8400.0,521.34,521.97,520.64,521.31,8400.0
2014-07-31 14:00:00,521.47,522.22,521.1,521.33,16500.0,521.47,522.22,521.1,521.33,16500.0
2014-07-31 14:30:00,521.31,521.48,519.4,519.46,13800.0,521.31,521.48,519.4,519.46,13800.0
2014-07-31 15:00:00,519.46,520.08,517.76,517.85,20100.0,519.46,520.08,517.76,517.85,20100.0
2014-07-31 15:30:00,517.85,518.22,516.8,516.82,36600.0,517.85,518.22,516.8,516.82,36600.0
2014-08-01 09:30:00,515.07,520.01,515.07,519.25,9900.0,515.07,520.01,515.07,519.25,9900.0
2014-08-01 10:00:00,519.25,520.23,515.59,515.59,14400.0,519.25,520.23,515.59,515.59,14400.0
2014-08-01 10:30:00,515.99,515.99,513.68,513.68,8700.0,515.99,515.99,513.68,513.68,8700.0
2014-08-01 11:00:00,514.01,514.12,513.37,514.0,5700.0,514.01,514.12,513.37,514.0,5700.0
2014-08-01 11:30:00,514.0,514.34,512.04,512.14,7300.0,514.0,514.34,512.04,512.14,7300.0
2014-08-01 12:00:00,512.68,513.66,512.43,512.95,5200.0,512.68,513.66,512.43,512.95,5200.0
2014-08-01 12:30:00,512.89,513.84,512.25,513.34,5300.0,512.89,513.84,512.25,513.34,5300.0
2014-08-01 13:00:00,513.37,514.09,512.53,514.09,4300.0,513.37,514.09,512.53,514.09,4300.0
2014-08-01 13:30:00,514.52,515.24,513.98,514.67,5100.0,514.52,515.24,513.98,514.67,5100.0
2014-08-01 14:00:00,514.93,515.69,514.42,514.42,5800.0,514.93,515.69,514.42,514.42,5800.0
2014-08-01 14:30:00,514.53,514.95,514.11,514.12,6500.0,514.53,514.95,514.11,514.12,6500.0
2014-08-01 15:00:00,514.15,515.3,514.08,514.75,9700.0,514.15,515.3,514.08,514.75,9700.0
2014-08-01 15:30:00,514.73,515.4,514.38,514.57,23200.0,514.73,515.4,514.38,514.57,23200.0
2014-08-04 09:30:00,514.38,517.53,514.1,516.56,4100.0,514.38,517.53,514.1,516.56,4100.0
2014-08-04 10:00:00,516.17,516.56,514.93,515.6,2800.0,516.17,516.56,514.93,515.6,2800.0
2014-08-04 10:30:00,515.38,515.76,514.69,514.69,2100.0,515.38,515.76,514.69,514.69,2100.0
2014-08-04 11:00:00,514.99,516.87,514.99,516.64,3200.0,514.99,516.87,514.99,516.64,3200.0
2014-08-04 11:30:00,516.98,518.47,516.53,518.47,7000.0,516.98,518.47,516.53,518.47,7000.0
2014-08-04 12:00:00,518.13,519.18,518.13,519.18,4300.0,518.13,519.18,518.13,519.18,4300.0
2014-08-04 12:30:00,518.94,518.94,517.98,518.14,1700.0,518.94,518.94,517.98,518.14,1700.0
2014-08-04 13:00:00,518.25,518.37,517.27,517.69,2800.0,518.25,518.37,517.27,517.69,2800.0
2014-08-04 13:30:00,518.01,518.87,517.74,518.69,1600.0,518.01,518.87,517.74,518.69,1600.0
2014-08-04 14:00:00,518.61,519.23,518.54,518.82,2100.0,518.61,519.23,518.54,518.82,2100.0
2014-08-04 14:30:00,519.06,521.76,518.99,521.75,13100.0,519.06,521.76,518.99,521.75,13100.0
2014-08-04 15:00:00,521.39,521.64,519.98,520.44,8100.0,521.39,521.64,519.98,520.44,8100.0
2014-08-04 15:30:00,520.33,520.33,519.0,519.47,13200.0,520.33,520.33,519.0,519.47,13200.0
2014-08-05 09:30:00,516.4,521.5,515.19,521.5,11100.0,516.4,521.5,515.19,521.5,11100.0
2014-08-05 10:00:00,521.57,522.79,519.89,522.79,17600.0,521.57,522.79,519.89,522.79,17600.0
2014-08-05 10:30:00,522.86,524.0,522.76,523.19,11600.0,522.86,524.0,522.76,523.19,11600.0
2014-08-05 11:00:00,523.08,523.22,522.27,522.27,6800.0,523.08,523.22,522.27,522.27,6800.0
2014-08-05 11:30:00,522.22,522.58,521.13,522.05,5900.0,522.22,522.58,521.13,522.05,5900.0
2014-08-05 12:00:00,522.09,522.74,521.71,522.49,4400.0,522.09,522.74,521.71,522.49,4400.0
2014-08-05 12:30:00,523.24,523.52,522.56,523.11,2900.0,523.24,523.52,522.56,523.11,2900.0
2014-08-05 13:00:00,523.4,523.4,522.78,523.26,4100.0,523.4,523.4,522.78,523.26,4100.0
2014-08-05 13:30:00,522.98,522.98,519.01,519.01,5400.0,522.98,522.98,519.01,519.01,5400.0
2014-08-05 14:00:00,518.98,519.42,517.22,517.94,6900.0,518.98,519.42,517.22,517.94,6900.0
2014-08-05 14:30:00,518.88,519.31,518.2,518.2,5000.0,518.88,519.31,518.2,518.2,5000.0
2014-08-05 15:00:00,518.16,518.72,517.59,517.77,5100.0,518.16,518.72,517.59,517.77,5100.0
2014-08-05 15:30:00,517.56,518.51,517.56,517.89,24600.0,517.56,518.51,517.56,517.89,24600.0
2014-08-06 09:30:00,516.35,518.97,515.53,518.86,5700.0,516.35,518.97,515.53,518.86,5700.0
2014-08-06 10:00:00,518.92,520.71,518.78,520.71,3200.0,518.92,520.71,518.78,520.71,3200.0
2014-08-06 10:30:00,520.65,521.88,520.14,521.88,7000.0,520.65,521.88,520.14,521.88,7000.0
2014-08-06 11:00:00,521.79,522.3,520.8,520.81,5800.0,521.79,522.3,520.8,520.81,5800.0
2014-08-06 11:30:00,521.32,522.96,521.01,522.49,2800.0,521.32,522.96,521.01,522.49,2800.0
2014-08-06 12:00:00,522.48,522.9,521.09,521.21,5900.0,522.48,522.9,521.09,521.21,5900.0
2014-08-06 12:30:00,521.42,522.92,521.42,521.57,4900.0,521.42,522.92,521.42,521.57,4900.0
2014-08-06 13:00:00,521.7,521.77,520.9,521.29,5900.0,521.7,521.77,520.9,521.29,5900.0
2014-08-06 13:30:00,521.05,522.25,520.85,521.15,6700.0,521.05,522.25,520.85,521.15,6700.0
2014-08-06 14:00:00,521.14,521.95,520.93,520.93,7400.0,521.14,521.95,520.93,520.93,7400.0
2014-08-06 14:30:00,521.23,521.23,520.45,520.59,8600.0,521.23,521.23,520.45,520.59,8600.0
2014-08-06 15:00:00,520.2,520.78,519.98,520.65,5500.0,520.2,520.78,519.98,520.65,5500.0
2014-08-06 15:30:00,520.41,520.41,519.24,519.39,19500.0,520.41,520.41,519.24,519.39,19500.0
2014-08-07 09:30:00,520.3,521.77,519.05,521.19,9000.0,520.3,521.77,519.05,521.19,9000.0
2014-08-07 10:00:00,520.67,520.94,518.01,518.01,12700.0,520.67,520.94,518.01,518.01,12700.0
2014-08-07 10:30:00,517.71,518.74,516.05,517.04,4400.0,517.71,518.74,516.05,517.04,4400.0
2014-08-07 11:00:00,516.69,518.43,516.39,518.0,12300.0,516.69,518.43,516.39,518.0,12300.0
2014-08-07 11:30:00,517.81,519.15,517.57,518.74,25500.0,517.81,519.15,517.57,518.74,25500.0
2014-08-07 12:00:00,518.34,518.75,517.12,517.95,12200.0,518.34,518.75,517.12,517.95,12200.0
2014-08-07 12:30:00,517.89,518.76,517.27,518.5,10400.0,517.89,518.76,517.27,518.5,10400.0
2014-08-07 13:00:00,518.89,519.63,518.53,519.63,14300.0,518.89,519.63,518.53,519.63,14300.0
2014-08-07 13:30:00,519.33,520.69,519.23,520.21,3400.0,519.33,520.69,519.23,520.21,3400.0
2014-08-07 14:00:00,519.62,519.81,518.63,518.63,2900.0,519.62,519.81,518.63,518.63,2900.0
2014-08-07 14:30:00,518.66,519.24,518.16,518.4,4200.0,518.66,519.24,518.16,518.4,4200.0
2014-08-07 15:00:00,518.39,519.03,515.99,516.45,6700.0,518.39,519.03,515.99,516.45,6700.0
2014-08-07 15:30:00,516.56,517.74,516.21,517.32,30700.0,516.56,517.74,516.21,517.32,30700.0
2014-08-08 09:30:00,519.78,519.78,516.47,517.16,6400.0,519.78,519.78,516.47,517.16,6400.0
2014-08-08 10:00:00,517.85,518.72,516.57,517.87,8100.0,517.85,518.72,516.57,517.87,8100.0
2014-08-08 10:30:00,517.52,519.81,517.52,519.08,5200.0,517.52,519.81,517.52,519.08,5200.0
2014-08-08 11:00:00,519.32,519.95,518.76,519.5,5400.0,519.32,519.95,518.76,519.5,5400.0
2014-08-08 11:30:00,519.12,519.56,518.71,519.42,3600.0,519.12,519.56,518.71,519.42,3600.0
2014-08-08 12:00:00,519.55,519.55,518.86,519.1,3100.0,519.55,519.55,518.86,519.1,3100.0
2014-08-08 12:30:00,519.03,519.7,518.8,519.23,1600.0,519.03,519.7,518.8,519.23,1600.0
2014-08-08 13:00:00,519.45,521.35,519.22,521.22,10400.0,519.45,521.35,519.22,521.22,10400.0
2014-08-08 13:30:00,521.42,522.29,520.73,522.06,8600.0,521.42,522.29,520.73,522.06,8600.0
2014-08-08 14:00:00,522.32,523.69,522.32,523.69,8000.0,522.32,523.69,522.32,523.69,8000.0
2014-08-08 14:30:00,523.7,524.78,523.56,524.11,9100.0,523.7,524.78,523.56,524.11,9100.0
2014-08-08 15:00:00,524.13,525.44,523.9,525.44,7300.0,524.13,525.44,523.9,525.44,7300.0
2014-08-08 15:30:00,525.29,526.31,525.29,525.77,31200.0,525.29,526.31,525.29,525.77,31200.0
2014-08-11 09:30:00,528.67,528.67,525.84,527.17,4500.0,528.67,528.67,525.84,527.17,4500.0
2014-08-11 10:00:00,527.27,528.33,527.27,528.04,1200.0,527.27,528.33,527.27,528.04,1200.0
2014-08-11 10:30:00,527.3,528.06,527.15,527.48,1700.0,527.3,528.06,527.15,527.48,1700.0
2014-08-11 11:00:00,527.08,528.17,526.89,527.52,2800.0,527.08,528.17,526.89,527.52,2800.0
2014-08-11 11:30:00,527.91,527.91,527.13,527.14,900.0,527.91,527.91,527.13,527.14,900.0
2014-08-11 12:00:00,527.15,527.47,526.54,527.39,6600.0,527.15,527.47,526.54,527.39,6600.0
2014-08-11 12:30:00,527.06,527.23,526.45,526.45,3800.0,527.06,527.23,526.45,526.45,3800.0
2014-08-11 13:00:00,526.5,526.65,526.25,526.58,700.0,526.5,526.65,526.25,526.58,700.0
2014-08-11 13:30:00,526.44,526.87,525.48,525.87,4700.0,526.44,526.87,525.48,525.87,4700.0
2014-08-11 14:00:00,525.48,526.13,525.24,525.54,3400.0,525.48,526.13,525.24,525.54,3400.0
2014-08-11 14:30:00,525.71,525.98,525.04,525.04,3600.0,525.71,525.98,525.04,525.04,3600.0
2014-08-11 15:00:00,525.12,525.83,525.0,525.25,5400.0,525.12,525.83,525.0,525.25,5400.0
2014-08-11 15:30:00,525.35,525.99,524.99,525.23,12200.0,525.35,525.99,524.99,525.23,12200.0
2014-08-12 09:30:00,523.92,526.79,522.54,522.93,8700.0,523.92,526.79,522.54,522.93,8700.0
2014-08-12 10:00:00,522.99,523.75,522.38,523.4,1900.0,522.99,523.75,522.38,523.4,1900.0
2014-08-12 10:30:00,523.61,523.64,521.48,521.78,2200.0,523.61,523.64,521.48,521.78,2200.0
2014-08-12 11:00:00,521.49,521.75,520.02,520.89,4700.0,521.49,521.75,520.02,520.89,4700.0
2014-08-12 11:30:00,520.62,522.39,520.62,522.15,3300.0,520.62,522.39,520.62,522.15,3300.0
2014-08-12 12:00:00,522.24,523.1,521.81,522.77,6100.0,522.24,523.1,521.81,522.77,6100.0
2014-08-12 12:30:00,523.12,523.96,523.12,523.65,2600.0,523.12,523.96,523.12,523.65,2600.0
2014-08-12 13:00:00,523.88,524.46,523.7,523.73,3300.0,523.88,524.46,523.7,523.73,3300.0
2014-08-12 13:30:00,523.65,523.68,522.49,522.74,3300.0,523.65,523.68,522.49,522.74,3300.0
2014-08-12 14:00:00,522.97,523.92,522.38,523.43,5300.0,522.97,523.92,522.38,523.43,5300.0
2014-08-12 14:30:00,523.37,524.87,523.09,524.87,4200.0,523.37,524.87,523.09,524.87,4200.0
2014-08-12 15:00:00,524.49,525.21,524.3,524.53,5500.0,524.49,525.21,524.3,524.53,5500.0
2014-08-12 15:30:00,524.6,525.61,524.33,524.6,13900.0,524.6,525.61,524.33,524.6,13900.0
2014-08-13 09:30:00,526.39,526.39,521.81,522.58,6100.0,526.39,526.39,521.81,522.58,6100.0
2014-08-13 10:00:00,522.34,522.34,520.17,520.31,5900.0,522.34,522.34,520.17,520.31,5900.0
2014-08-13 10:30:00,520.39,521.8,520.39,521.8,4300.0,520.39,521.8,520.39,521.8,4300.0
2014-08-13 11:00:00,521.87,523.47,521.72,522.99,5400.0,521.87,523.47,521.72,522.99,5400.0
2014-08-13 11:30:00,523.53,523.53,521.99,522.46,4800.0,523.53,523.53,521.99,522.46,4800.0
2014-08-13 12:00:00,522.46,523.55,522.31,523.55,5900.0,522.46,523.55,522.31,523.55,5900.0
2014-08-13 12:30:00,523.76,524.92,523.63,524.83,5300.0,523.76,524.92,523.63,524.83,5300.0
2014-08-13 13:00:00,524.91,525.12,523.88,523.88,9600.0,524.91,525.12,523.88,523.88,9600.0
2014-08-13 13:30:00,523.91,524.67,523.91,524.16,5300.0,523.91,524.67,523.91,524.16,5300.0
2014-08-13 14:00:00,524.41,524.46,522.84,522.87,7600.0,524.41,524.46,522.84,522.87,7600.0
2014-08-13 14:30:00,522.9,523.44,522.9,523.14,5700.0,522.9,523.44,522.9,523.14,5700.0
2014-08-13 15:00:00,523.07,524.44,522.89,524.44,9000.0,523.07,524.44,522.89,524.44,9000.0
2014-08-13 15:30:00,524.43,524.55,523.56,523.74,12800.0,524.43,524.55,523.56,523.74,12800.0
2014-08-14 09:30:00,526.34,526.84,524.43,524.85,8300.0,526.34,526.84,524.43,524.85,8300.0
2014-08-14 10:00:00,524.83,526.32,524.52,526.32,9200.0,524.83,526.32,524.52,526.32,9200.0
2014-08-14 10:30:00,526.34,526.97,525.84,526.83,11300.0,526.34,526.97,525.84,526.83,11300.0
2014-08-14 11:00:00,526.91,531.36,526.91,530.95,17200.0,526.91,531.36,526.91,530.95,17200.0
2014-08-14 11:30:00,530.64,532.84,530.64,532.72,11200.0,530.64,532.84,530.64,532.72,11200.0
2014-08-14 12:00:00,532.48,533.07,530.84,530.84,9300.0,532.48,533.07,530.84,530.84,9300.0
2014-08-14 12:30:00,531.33,531.55,530.43,530.43,5400.0,531.33,531.55,530.43,530.43,5400.0
2014-08-14 13:00:00,530.39,530.43,529.75,530.27,4600.0,530.39,530.43,529.75,530.27,4600.0
2014-08-14 13:30:00,530.12,530.38,529.71,529.79,2800.0,530.12,530.38,529.71,529.79,2800.0
2014-08-14 14:00:00,529.74,530.29,528.54,529.44,5800.0,529.74,530.29,528.54,529.44,5800.0
2014-08-14 14:30:00,529.76,530.46,529.57,530.12,4200.0,529.76,530.46,529.57,530.12,4200.0
2014-08-14 15:00:00,530.25,531.19,530.25,531.07,4900.0,530.25,531.19,530.25,531.07,4900.0
2014-08-14 15:30:00,531.27,531.37,530.51,530.77,12100.0,531.27,531.37,530.51,530.77,12100.0
2014-08-15 09:30:00,533.85,534.99,531.78,534.2,23300.0,533.85,534.99,531.78,534.2,23300.0
2014-08-15 10:00:00,534.5,535.81,534.26,534.51,8100.0,534.5,535.81,534.26,534.51,8100.0
2014-08-15 10:30:00,534.27,534.32,528.89,530.6,9700.0,534.27,534.32,528.89,530.6,9700.0
2014-08-15 11:00:00,530.91,531.31,529.01,529.01,13000.0,530.91,531.31,529.01,529.01,13000.0
2014-08-15 11:30:00,529.16,529.16,527.02,527.4,3300.0,529.16,529.16,527.02,527.4,3300.0
2014-08-15 12:00:00,527.53,528.79,527.53,528.66,5400.0,527.53,528.79,527.53,528.66,5400.0
2014-08-15 12:30:00,529.48,530.53,528.93,530.42,4000.0,529.48,530.53,528.93,530.42,4000.0
2014-08-15 13:00:00,530.38,530.55,529.68,529.92,4000.0,530.38,530.55,529.68,529.92,4000.0
2014-08-15 13:30:00,530.15,530.15,528.37,528.44,2400.0,530.15,530.15,528.37,528.44,2400.0
2014-08-15 14:00:00,528.45,529.4,528.3,529.04,4800.0,528.45,529.4,528.3,529.04,4800.0
2014-08-15 14:30:00,529.55,529.73,529.23,529.34,1900.0,529.55,529.73,529.23,529.34,1900.0
2014-08-15 15:00:00,529.37,529.77,528.78,529.01,7100.0,529.37,529.77,528.78,529.01,7100.0
2014-08-15 15:30:00,529.12,529.78,528.94,529.03,13100.0,529.12,529.78,528.94,529.03,13100.0
2014-08-18 09:30:00,531.0,533.6,529.55,532.8,5700.0,531.0,533.6,529.55,532.8,5700.0
2014-08-18 10:00:00,532.82,533.31,532.16,532.88,3300.0,532.82,533.31,532.16,532.88,3300.0
2014-08-18 10:30:00,533.08,533.49,532.7,533.14,4200.0,533.08,533.49,532.7,533.14,4200.0
2014-08-18 11:00:00,533.35,533.35,532.43,532.52,4900.0,533.35,533.35,532.43,532.52,4900.0
2014-08-18 11:30:00,532.46,533.12,532.46,533.12,2600.0,532.46,533.12,532.46,533.12,2600.0
2014-08-18 12:00:00,532.68,533.56,532.6,532.6,7200.0,532.68,533.56,532.6,532.6,7200.0
2014-08-18 12:30:00,532.85,533.48,532.68,532.99,3700.0,532.85,533.48,532.68,532.99,3700.0
2014-08-18 13:00:00,532.92,533.33,532.76,532.96,3200.0,532.92,533.33,532.76,532.96,3200.0
2014-08-18 13:30:00,533.22,533.22,532.7,532.7,4000.0,533.22,533.22,532.7,532.7,4000.0
2014-08-18 14:00:00,532.73,532.96,532.5,532.73,2400.0,532.73,532.96,532.5,532.73,2400.0
2014-08-18 14:30:00,532.84,533.45,532.69,532.89,6200.0,532.84,533.45,532.69,532.89,6200.0
2014-08-18 15:00:00,533.27,533.92,532.85,533.61,8900.0,533.27,533.92,532.85,533.61,8900.0
2014-08-18 15:30:00,533.6,534.16,533.28,533.7,21800.0,533.6,534.16,533.28,533.7,21800.0
2014-08-19 09:30:00,534.23,536.45,533.26,535.78,5800.0,534.23,536.45,533.26,535.78,5800.0
2014-08-19 10:00:00,535.88,538.08,535.84,537.96,4700.0,535.88,538.08,535.84,537.96,4700.0
2014-08-19 10:30:00,537.95,538.1,537.0,537.45,6000.0,537.95,538.1,537.0,537.45,6000.0
2014-08-19 11:00:00,537.68,539.24,537.29,538.9,8100.0,537.68,539.24,537.29,538.9,8100.0
2014-08-19 11:30:00,539.2,539.2,537.92,538.5,4000.0,539.2,539.2,537.92,538.5,4000.0
2014-08-19 12:00:00,538.5,538.93,537.94,538.35,3800.0,538.5,538.93,537.94,538.35,3800.0
2014-08-19 12:30:00,538.32,538.51,537.93,538.16,4400.0,538.32,538.51,537.93,538.16,4400.0
2014-08-19 13:00:00,537.94,538.1,537.01,537.05,4700.0,537.94,538.1,537.01,537.05,4700.0
2014-08-19 13:30:00,537.37,537.44,536.76,536.89,5700.0,537.37,537.44,536.76,536.89,5700.0
2014-08-19 14:00:00,537.11,537.2,536.57,536.98,3400.0,537.11,537.2,536.57,536.98,3400.0
2014-08-19 14:30:00,537.1,537.14,536.82,537.12,2200.0,537.1,537.14,536.82,537.12,2200.0
2014-08-19 15:00:00,537.13,537.13,536.58,536.58,7400.0,537.13,537.13,536.58,536.58,7400.0
2014-08-19 15:30:00,536.82,537.04,536.15,536.74,13600.0,536.82,537.04,536.15,536.74,13600.0
2014-08-20 09:30:00,536.83,536.83,532.69,533.68,18800.0,536.83,536.83,532.69,533.68,18800.0
2014-08-20 10:00:00,533.6,533.6,531.46,533.38,13800.0,533.6,533.6,531.46,533.38,13800.0
2014-08-20 10:30:00,533.31,533.35,531.77,532.81,10600.0,533.31,533.35,531.77,532.81,10600.0
2014-08-20 11:00:00,532.7,534.37,532.7,534.13,9300.0,532.7,534.37,532.7,534.13,9300.0
2014-08-20 11:30:00,534.51,535.4,534.41,535.09,4000.0,534.51,535.4,534.41,535.09,4000.0
2014-08-20 12:00:00,535.03,535.71,535.02,535.71,2000.0,535.03,535.71,535.02,535.71,2000.0
2014-08-20 12:30:00,535.71,535.93,535.31,535.31,1100.0,535.71,535.93,535.31,535.31,1100.0
2014-08-20 13:00:00,535.29,537.32,535.08,537.09,3000.0,535.29,537.32,535.08,537.09,3000.0
2014-08-20 13:30:00,536.69,538.0,536.63,537.84,4700.0,536.69,538.0,536.63,537.84,4700.0
2014-08-20 14:00:00,537.72,537.94,536.06,536.78,12200.0,537.72,537.94,536.06,536.78,12200.0
2014-08-20 14:30:00,536.75,538.07,536.56,537.83,11400.0,536.75,538.07,536.56,537.83,11400.0
2014-08-20 15:00:00,537.84,538.65,537.78,538.6,3300.0,537.84,538.65,537.78,538.6,3300.0
2014-08-20 15:30:00,538.31,538.7,537.81,538.0,27400.0,538.31,538.7,537.81,538.0,27400.0
2014-08-21 09:30:00,538.06,538.9,536.89,537.64,13900.0,538.06,538.9,536.89,537.64,13900.0
2014-08-21 10:00:00,536.91,537.55,536.26,536.97,6100.0,536.91,537.55,536.26,536.97,6100.0
2014-08-21 10:30:00,536.97,538.81,536.49,538.78,19000.0,536.97,538.81,536.49,538.78,19000.0
2014-08-21 11:00:00,538.88,540.69,538.49,539.67,10900.0,538.88,540.69,538.49,539.67,10900.0
2014-08-21 11:30:00,539.77,539.84,539.22,539.58,7300.0,539.77,539.84,539.22,539.58,7300.0
2014-08-21 12:00:00,539.75,540.35,539.3,539.3,5300.0,539.75,540.35,539.3,539.3,5300.0
2014-08-21 12:30:00,539.27,539.3,538.27,538.35,3700.0,539.27,539.3,538.27,538.35,3700.0
2014-08-21 13:00:00,539.02,541.07,539.02,540.94,6600.0,539.02,541.07,539.02,540.94,6600.0
2014-08-21 13:30:00,540.83,540.99,540.2,540.61,3100.0,540.83,540.99,540.2,540.61,3100.0
2014-08-21 14:00:00,540.24,540.45,539.37,539.6,2400.0,540.24,540.45,539.37,539.6,2400.0
2014-08-21 14:30:00,539.25,539.53,539.03,539.15,2500.0,539.25,539.53,539.03,539.15,2500.0
2014-08-21 15:00:00,539.25,539.25,538.15,538.15,4700.0,539.25,539.25,538.15,538.15,4700.0
2014-08-21 15:30:00,538.15,538.58,537.39,537.88,12300.0,538.15,538.58,537.39,537.88,12300.0
2014-08-22 09:30:00,538.42,539.39,537.47,537.68,7200.0,538.42,539.39,537.47,537.68,7200.0
2014-08-22 10:00:00,537.75,537.98,536.92,537.8,6800.0,537.75,537.98,536.92,537.8,6800.0
2014-08-22 10:30:00,537.85,538.92,537.03,537.17,3400.0,537.85,538.92,537.03,537.17,3400.0
2014-08-22 11:00:00,537.2,537.38,536.45,537.38,4300.0,537.2,537.38,536.45,537.38,4300.0
2014-08-22 11:30:00,537.18,537.49,536.69,537.15,6500.0,537.18,537.49,536.69,537.15,6500.0
2014-08-22 12:00:00,537.31,537.45,536.88,537.29,6300.0,537.31,537.45,536.88,537.29,6300.0
2014-08-22 12:30:00,537.22,537.27,536.84,537.12,3500.0,537.22,537.27,536.84,537.12,3500.0
2014-08-22 13:00:00,537.23,537.3,536.64,537.29,6200.0,537.23,537.3,536.64,537.29,6200.0
2014-08-22 13:30:00,537.49,537.49,536.56,537.07,4200.0,537.49,537.49,536.56,537.07,4200.0
2014-08-22 14:00:00,537.24,537.31,536.61,536.93,12500.0,537.24,537.31,536.61,536.93,12500.0
2014-08-22 14:30:00,536.93,537.3,536.51,537.08,12000.0,536.93,537.3,536.51,537.08,12000.0
2014-08-22 15:00:00,536.93,537.3,536.75,537.0,9000.0,536.93,537.3,536.75,537.0,9000.0
2014-08-22 15:30:00,536.94,537.55,536.5,537.44,22700.0,536.94,537.55,536.5,537.44,22700.0
2014-08-25 09:30:00,539.0,543.63,538.0,538.0,3900.0,539.0,543.63,538.0,538.0,3900.0
2014-08-25 10:00:00,538.02,538.27,537.47,538.12,2300.0,538.02,538.27,537.47,538.12,2300.0
2014-08-25 10:30:00,538.38,539.24,538.28,539.24,1700.0,538.38,539.24,538.28,539.24,1700.0
2014-08-25 11:00:00,539.06,540.0,539.06,540.0,2200.0,539.06,540.0,539.06,540.0,2200.0
2014-08-25 11:30:00,540.56,541.85,540.09,541.72,3300.0,540.56,541.85,540.09,541.72,3300.0
2014-08-25 12:00:00,541.85,541.85,540.96,540.96,3400.0,541.85,541.85,540.96,540.96,3400.0
2014-08-25 12:30:00,541.16,541.86,541.16,541.86,1100.0,541.16,541.86,541.16,541.86,1100.0
2014-08-25 13:00:00,541.69,541.78,541.03,541.66,1400.0,541.69,541.78,541.03,541.66,1400.0
2014-08-25 13:30:00,541.42,542.3,541.42,542.1,2100.0,541.42,542.3,541.42,542.1,2100.0
2014-08-25 14:00:00,542.29,542.29,541.21,541.26,2500.0,542.29,542.29,541.21,541.26,2500.0
2014-08-25 14:30:00,541.62,541.62,541.0,541.24,5800.0,541.62,541.62,541.0,541.24,5800.0
2014-08-25 15:00:00,541.0,541.54,540.84,541.16,3800.0,541.0,541.54,540.84,541.16,3800.0
2014-08-25 15:30:00,541.35,541.54,540.67,540.94,18100.0,541.35,541.54,540.67,540.94,18100.0
2014-08-26 09:30:00,542.0,542.0,538.55,538.86,6400.0,542.0,542.0,538.55,538.86,6400.0
2014-08-26 10:00:00,538.95,539.35,538.32,538.32,2600.0,538.95,539.35,538.32,538.32,2600.0
2014-08-26 10:30:00,538.57,538.67,537.92,538.28,5400.0,538.57,538.67,537.92,538.28,5400.0
2014-08-26 11:00:00,538.11,538.51,537.0,537.19,8000.0,538.11,538.51,537.0,537.19,8000.0
2014-08-26 11:30:00,537.15,537.15,536.0,536.28,7200.0,537.15,537.15,536.0,536.28,7200.0
2014-08-26 12:00:00,536.38,536.38,535.2,535.2,5900.0,536.38,536.38,535.2,535.2,5900.0
2014-08-26 12:30:00,535.06,535.66,535.0,535.51,5100.0,535.06,535.66,535.0,535.51,5100.0
2014-08-26 13:00:00,535.51,536.53,535.51,536.41,5200.0,535.51,536.53,535.51,536.41,5200.0
2014-08-26 13:30:00,536.47,536.47,535.85,535.85,3500.0,536.47,536.47,535.85,535.85,3500.0
2014-08-26 14:00:00,536.12,536.37,535.99,535.99,5800.0,536.12,536.37,535.99,535.99,5800.0
2014-08-26 14:30:00,535.85,535.93,535.45,535.48,2800.0,535.85,535.93,535.45,535.48,2800.0
2014-08-26 15:00:00,535.47,535.81,535.43,535.67,8600.0,535.47,535.81,535.43,535.67,8600.0
2014-08-26 15:30:00,535.66,536.81,535.51,536.09,27100.0,535.66,536.81,535.51,536.09,27100.0
2014-08-27 09:30:00,537.83,537.83,535.02,536.11,3800.0,537.83,537.83,535.02,536.11,3800.0
2014-08-27 10:00:00,536.2,537.58,535.75,537.33,6900.0,536.2,537.58,535.75,537.33,6900.0
2014-08-27 10:30:00,537.39,538.18,537.22,537.99,1900.0,537.39,538.18,537.22,537.99,1900.0
2014-08-27 11:00:00,538.04,538.72,537.67,537.81,3000.0,538.04,538.72,537.67,537.81,3000.0
2014-08-27 11:30:00,538.2,538.74,538.0,538.38,1200.0,538.2,538.74,538.0,538.38,1200.0
2014-08-27 12:00:00,537.92,537.99,537.52,537.79,3000.0,537.92,537.99,537.52,537.79,3000.0
2014-08-27 12:30:00,537.68,537.87,537.15,537.62,2700.0,537.68,537.87,537.15,537.62,2700.0
2014-08-27 13:00:00,537.96,538.5,537.95,538.48,1600.0,537.96,538.5,537.95,538.48,1600.0
2014-08-27 13:30:00,538.53,539.5,538.17,539.39,3200.0,538.53,539.5,538.17,539.39,3200.0
2014-08-27 14:00:00,539.25,539.25,538.21,538.44,2700.0,539.25,539.25,538.21,538.44,2700.0
2014-08-27 14:30:00,538.41,538.44,537.46,537.46,4600.0,538.41,538.44,537.46,537.46,4600.0
2014-08-27 15:00:00,537.07,537.52,536.95,537.4,3400.0,537.07,537.52,536.95,537.4,3400.0
2014-08-27 15:30:00,537.39,538.9,537.23,538.15,41700.0,537.39,538.9,537.23,538.15,41700.0
2014-08-28 09:30:00,535.09,536.02,533.59,535.75,5800.0,535.09,536.02,533.59,535.75,5800.0
2014-08-28 10:00:00,535.75,537.63,535.74,537.01,6600.0,535.75,537.63,535.74,537.01,6600.0
2014-08-28 10:30:00,537.65,538.03,537.47,538.03,1800.0,537.65,538.03,537.47,538.03,1800.0
2014-08-28 11:00:00,537.89,538.01,537.44,537.99,2300.0,537.89,538.01,537.44,537.99,2300.0
2014-08-28 11:30:00,538.0,538.38,537.94,538.2,2900.0,538.0,538.38,537.94,538.2,2900.0
2014-08-28 12:00:00,538.5,538.78,538.5,538.75,1400.0,538.5,538.78,538.5,538.75,1400.0
2014-08-28 12:30:00,538.99,539.1,538.75,539.05,2100.0,538.99,539.1,538.75,539.05,2100.0
2014-08-28 13:00:00,539.11,539.56,538.93,539.31,3400.0,539.11,539.56,538.93,539.31,3400.0
2014-08-28 13:30:00,539.31,540.0,539.31,539.51,4900.0,539.31,540.0,539.31,539.51,4900.0
2014-08-28 14:00:00,539.56,539.99,539.28,539.81,3400.0,539.56,539.99,539.28,539.81,3400.0
2014-08-28 14:30:00,539.72,539.72,539.14,539.14,3700.0,539.72,539.72,539.14,539.14,3700.0
2014-08-28 15:00:00,539.22,539.96,538.87,539.38,3100.0,539.22,539.96,538.87,539.38,3100.0
2014-08-28 15:30:00,539.43,539.62,538.72,538.77,13900.0,539.43,539.62,538.72,538.77,13900.0
2014-08-29 09:30:00,540.41,540.41,537.33,538.45,4300.0,540.41,540.41,537.33,538.45,4300.0
2014-08-29 10:00:00,538.42,538.91,537.96,538.88,6800.0,538.42,538.91,537.96,538.88,6800.0
2014-08-29 10:30:00,538.96,539.49,538.74,538.93,7000.0,538.96,539.49,538.74,538.93,7000.0
2014-08-29 11:00:00,539.1,539.63,538.95,539.56,11000.0,539.1,539.63,538.95,539.56,11000.0
2014-08-29 11:30:00,539.33,539.86,539.33,539.56,600.0,539.33,539.86,539.33,539.56,600.0
2014-08-29 12:00:00,539.63,540.34,539.52,540.11,3600.0,539.63,540.34,539.52,540.11,3600.0
2014-08-29 12:30:00,540.0,540.0,539.51,539.51,1200.0,540.0,540.0,539.51,539.51,1200.0
2014-08-29 13:00:00,539.91,539.91,539.06,539.06,1300.0,539.91,539.91,539.06,539.06,1300.0
2014-08-29 13:30:00,539.27,539.27,538.79,538.8,3900.0,539.27,539.27,538.79,538.8,3900.0
2014-08-29 14:00:00,538.98,539.2,538.6,538.74,2500.0,538.98,539.2,538.6,538.74,2500.0
2014-08-29 14:30:00,538.52,539.11,538.5,538.84,2800.0,538.52,539.11,538.5,538.84,2800.0
2014-08-29 15:00:00,538.75,538.98,538.1,538.27,6800.0,538.75,538.98,538.1,538.27,6800.0
2014-08-29 15:30:00,538.06,539.06,537.92,538.71,13600.0,538.06,539.06,537.92,538.71,13600.0
2014-09-02 09:30:00,534.67,540.03,534.67,540.0,28600.0,534.67,540.03,534.67,540.0,28600.0
2014-09-02 10:00:00,540.3,541.8,539.39,541.26,8700.0,540.3,541.8,539.39,541.26,8700.0
2014-09-02 10:30:00,541.8,541.8,539.56,539.56,8200.0,541.8,541.8,539.56,539.56,8200.0
2014-09-02 11:00:00,540.12,540.12,538.0,538.51,9200.0,540.12,540.12,538.0,538.51,9200.0
2014-09-02 11:30:00,538.5,538.84,538.4,538.43,7800.0,538.5,538.84,538.4,538.43,7800.0
2014-09-02 12:00:00,538.43,538.94,538.13,538.8,3900.0,538.43,538.94,538.13,538.8,3900.0
2014-09-02 12:30:00,538.77,538.85,537.42,537.5,7200.0,538.77,538.85,537.42,537.5,7200.0
2014-09-02 13:00:00,537.62,537.8,537.47,537.68,2500.0,537.62,537.8,537.47,537.68,2500.0
2014-09-02 13:30:00,537.4,537.53,537.0,537.4,4500.0,537.4,537.53,537.0,537.4,4500.0
2014-09-02 14:00:00,537.47,538.05,537.39,537.77,5600.0,537.47,538.05,537.39,537.77,5600.0
2014-09-02 14:30:00,537.9,538.6,537.58,538.34,6600.0,537.9,538.6,537.58,538.34,6600.0
2014-09-02 15:00:00,538.44,538.49,537.01,537.26,11500.0,538.44,538.49,537.01,537.26,11500.0
2014-09-02 15:30:00,537.22,537.22,536.18,536.47,36400.0,537.22,537.22,536.18,536.47,36400.0
2014-09-03 09:30:00,538.11,539.86,536.02,536.22,4500.0,538.11,539.86,536.02,536.22,4500.0
2014-09-03 10:00:00,536.29,536.61,534.97,534.97,4300.0,536.29,536.61,534.97,534.97,4300.0
2014-09-03 10:30:00,535.23,537.33,535.23,536.62,8100.0,535.23,537.33,535.23,536.62,8100.0
2014-09-03 11:00:00,537.13,537.13,536.33,536.64,3900.0,537.13,537.13,536.33,536.64,3900.0
2014-09-03 11:30:00,536.63,537.2,536.39,536.8,2400.0,536.63,537.2,536.39,536.8,2400.0
2014-09-03 12:00:00,537.2,538.2,537.2,537.44,5100.0,537.2,538.2,537.2,537.44,5100.0
2014-09-03 12:30:00,537.45,538.09,537.08,537.08,2500.0,537.45,538.09,537.08,537.08,2500.0
2014-09-03 13:00:00,537.07,537.34,536.92,537.34,1500.0,537.07,537.34,536.92,537.34,1500.0
2014-09-03 13:30:00,537.2,537.53,537.14,537.53,2400.0,537.2,537.53,537.14,537.53,2400.0
2014-09-03 14:00:00,537.55,537.55,537.04,537.1,3300.0,537.55,537.55,537.04,537.1,3300.0
2014-09-03 14:30:00,537.12,537.27,536.34,536.35,4400.0,537.12,537.27,536.34,536.35,4400.0
2014-09-03 15:00:00,536.29,537.03,536.18,536.85,6000.0,536.29,537.03,536.18,536.85,6000.0
2014-09-03 15:30:00,536.83,537.4,536.75,537.07,13500.0,536.83,537.4,536.75,537.07,13500.0
2014-09-04 09:30:00,537.21,538.38,535.58,537.23,7700.0,537.21,538.38,535.58,537.23,7700.0
2014-09-04 10:00:00,537.7,537.89,536.83,537.43,8700.0,537.7,537.89,536.83,537.43,8700.0
2014-09-04 10:30:00,537.54,538.35,537.52,538.17,5200.0,537.54,538.35,537.52,538.17,5200.0
2014-09-04 11:00:00,538.19,538.37,537.71,537.81,5400.0,538.19,538.37,537.71,537.81,5400.0
2014-09-04 11:30:00,537.5,538.33,537.4,537.78,4400.0,537.5,538.33,537.4,537.78,4400.0
2014-09-04 12:00:00,538.06,538.28,537.67,537.67,3400.0,538.06,538.28,537.67,537.67,3400.0
2014-09-04 12:30:00,537.71,537.88,537.41,537.56,1800.0,537.71,537.88,537.41,537.56,1800.0
2014-09-04 13:00:00,537.64,537.92,537.64,537.88,1300.0,537.64,537.92,537.64,537.88,1300.0
2014-09-04 13:30:00,537.78,537.78,537.48,537.67,3100.0,537.78,537.78,537.48,537.67,3100.0
2014-09-04 14:00:00,537.75,537.77,536.9,537.13,4000.0,537.75,537.77,536.9,537.13,4000.0
2014-09-04 14:30:00,537.19,537.52,536.85,536.99,4900.0,537.19,537.52,536.85,536.99,4900.0
2014-09-04 15:00:00,537.16,537.39,534.85,535.13,12800.0,537.16,537.39,534.85,535.13,12800.0
2014-09-04 15:30:00,535.15,535.51,534.67,534.91,29100.0,535.15,535.51,534.67,534.91,29100.0
2014-09-05 09:30:00,535.91,538.09,534.56,537.82,19800.0,535.91,538.09,534.56,537.82,19800.0
2014-09-05 10:00:00,538.27,538.54,536.41,536.77,7900.0,538.27,538.54,536.41,536.77,7900.0
2014-09-05 10:30:00,536.45,537.0,535.54,536.34,7600.0,536.45,537.0,535.54,536.34,7600.0
2014-09-05 11:00:00,536.57,537.39,535.92,537.39,7400.0,536.57,537.39,535.92,537.39,7400.0
2014-09-05 11:30:00,537.08,537.33,536.88,537.3,2200.0,537.08,537.33,536.88,537.3,2200.0
2014-09-05 12:00:00,537.14,537.85,537.13,537.46,3700.0,537.14,537.85,537.13,537.46,3700.0
2014-09-05 12:30:00,537.65,538.72,537.64,538.53,3200.0,537.65,538.72,537.64,538.53,3200.0
2014-09-05 13:00:00,538.53,539.15,538.18,538.35,3700.0,538.53,539.15,538.18,538.35,3700.0
2014-09-05 13:30:00,538.13,538.74,537.13,537.24,7000.0,538.13,538.74,537.13,537.24,7000.0
2014-09-05 14:00:00,537.47,538.74,537.47,538.28,5500.0,537.47,538.74,537.47,538.28,5500.0
2014-09-05 14:30:00,538.32,538.7,538.02,538.49,4900.0,538.32,538.7,538.02,538.49,4900.0
2014-09-05 15:00:00,538.33,538.51,537.88,537.88,7600.0,538.33,538.51,537.88,537.88,7600.0
2014-09-05 15:30:00,537.73,538.28,537.44,537.89,14700.0,537.73,538.28,537.44,537.89,14700.0
2014-09-08 09:30:00,535.83,538.57,535.83,536.28,4600.0,535.83,538.57,535.83,536.28,4600.0
2014-09-08 10:00:00,536.12,536.12,534.67,534.67,4400.0,536.12,536.12,534.67,534.67,4400.0
2014-09-08 10:30:00,534.66,535.2,534.15,535.2,2400.0,534.66,535.2,534.15,535.2,2400.0
2014-09-08 11:00:00,535.59,536.75,535.44,536.75,3000.0,535.59,536.75,535.44,536.75,3000.0
2014-09-08 11:30:00,536.73,536.73,535.7,535.71,2500.0,536.73,536.73,535.7,535.71,2500.0
2014-09-08 12:00:00,535.92,535.95,535.27,535.51,1200.0,535.92,535.95,535.27,535.51,1200.0
2014-09-08 12:30:00,535.48,535.48,535.35,535.35,200.0,535.48,535.48,535.35,535.35,200.0
2014-09-08 13:00:00,535.33,535.33,534.31,534.38,2200.0,535.33,535.33,534.31,534.38,2200.0
2014-09-08 13:30:00,534.14,534.61,533.67,533.93,4000.0,534.14,534.61,533.67,533.93,4000.0
2014-09-08 14:00:00,533.68,534.34,533.26,533.81,3700.0,533.68,534.34,533.26,533.81,3700.0
2014-09-08 14:30:00,533.8,534.38,533.8,533.91,7000.0,533.8,534.38,533.8,533.91,7000.0
2014-09-08 15:00:00,534.05,535.01,534.0,534.63,8600.0,534.05,535.01,534.0,534.63,8600.0
2014-09-08 15:30:00,534.97,536.12,534.78,536.0,14900.0,534.97,536.12,534.78,536.0,14900.0
2014-09-09 09:30:00,533.96,534.23,531.03,531.37,9700.0,533.96,534.23,531.03,531.37,9700.0
2014-09-09 10:00:00,531.13,531.79,530.88,531.09,5100.0,531.13,531.79,530.88,531.09,5100.0
2014-09-09 10:30:00,531.03,531.06,529.23,530.55,12100.0,531.03,531.06,529.23,530.55,12100.0
2014-09-09 11:00:00,530.49,531.32,530.22,531.32,6400.0,530.49,531.32,530.22,531.32,6400.0
2014-09-09 11:30:00,531.55,531.55,530.17,530.45,4100.0,531.55,531.55,530.17,530.45,4100.0
2014-09-09 12:00:00,530.42,530.85,530.27,530.51,5200.0,530.42,530.85,530.27,530.51,5200.0
2014-09-09 12:30:00,530.51,530.51,529.21,529.33,8100.0,530.51,530.51,529.21,529.33,8100.0
2014-09-09 13:00:00,529.32,529.76,529.08,529.41,4400.0,529.32,529.76,529.08,529.41,4400.0
2014-09-09 13:30:00,529.91,530.78,529.88,530.35,7800.0,529.91,530.78,529.88,530.35,7800.0
2014-09-09 14:00:00,530.25,530.25,529.79,529.79,4000.0,530.25,530.25,529.79,529.79,4000.0
2014-09-09 14:30:00,529.8,530.17,529.63,529.88,9700.0,529.8,530.17,529.63,529.88,9700.0
2014-09-09 15:00:00,529.94,530.06,527.59,528.36,20200.0,529.94,530.06,527.59,528.36,20200.0
2014-09-09 15:30:00,528.44,528.87,527.79,527.93,33400.0,528.44,528.87,527.79,527.93,33400.0
2014-09-10 09:30:00,528.04,530.48,527.65,530.14,18300.0,528.04,530.48,527.65,530.14,18300.0
2014-09-10 10:00:00,530.05,531.86,529.95,531.28,14400.0,530.05,531.86,529.95,531.28,14400.0
2014-09-10 10:30:00,531.01,531.01,528.72,528.97,8500.0,531.01,531.01,528.72,528.97,8500.0
2014-09-10 11:00:00,528.93,529.97,528.83,529.97,3600.0,528.93,529.97,528.83,529.97,3600.0
2014-09-10 11:30:00,529.32,529.61,528.15,528.27,6900.0,529.32,529.61,528.15,528.27,6900.0
2014-09-10 12:00:00,528.12,529.14,527.92,528.58,6200.0,528.12,529.14,527.92,528.58,6200.0
2014-09-10 12:30:00,528.49,528.64,527.86,528.0,4300.0,528.49,528.64,527.86,528.0,4300.0
2014-09-10 13:00:00,527.98,529.1,527.97,528.59,9800.0,527.98,529.1,527.97,528.59,9800.0
2014-09-10 13:30:00,528.73,528.73,527.0,527.0,14300.0,528.73,528.73,527.0,527.0,14300.0
2014-09-10 14:00:00,527.36,527.59,526.75,527.06,16800.0,527.36,527.59,526.75,527.06,16800.0
2014-09-10 14:30:00,526.94,527.15,526.76,526.76,14200.0,526.94,527.15,526.76,526.76,14200.0
2014-09-10 15:00:00,526.92,527.51,526.76,526.85,14700.0,526.92,527.51,526.76,526.85,14700.0
2014-09-10 15:30:00,526.74,527.69,526.39,527.1,22500.0,526.74,527.69,526.39,527.1,22500.0
2014-09-11 09:30:00,526.12,527.35,525.84,526.64,10100.0,526.12,527.35,525.84,526.64,10100.0
2014-09-11 10:00:00,526.64,527.38,526.64,526.89,3300.0,526.64,527.38,526.64,526.89,3300.0
2014-09-11 10:30:00,527.02,527.93,526.53,527.45,9800.0,527.02,527.93,526.53,527.45,9800.0
2014-09-11 11:00:00,528.02,528.6,527.38,528.6,4500.0,528.02,528.6,527.38,528.6,4500.0
2014-09-11 11:30:00,528.51,529.41,528.17,529.41,5700.0,528.51,529.41,528.17,529.41,5700.0
2014-09-11 12:00:00,529.56,530.71,529.5,530.59,3900.0,529.56,530.71,529.5,530.59,3900.0
2014-09-11 12:30:00,530.83,531.06,530.31,531.0,1700.0,530.83,531.06,530.31,531.0,1700.0
2014-09-11 13:00:00,530.74,531.11,529.0,529.46,11700.0,530.74,531.11,529.0,529.46,11700.0
2014-09-11 13:30:00,529.67,530.02,529.39,529.64,3200.0,529.67,530.02,529.39,529.64,3200.0
2014-09-11 14:00:00,529.6,530.56,529.44,530.56,2400.0,529.6,530.56,529.44,530.56,2400.0
2014-09-11 14:30:00,530.55,531.39,530.53,531.0,8400.0,530.55,531.39,530.53,531.0,8400.0
2014-09-11 15:00:00,531.19,531.76,530.93,531.4,7700.0,531.19,531.76,530.93,531.4,7700.0
2014-09-11 15:30:00,531.68,531.68,529.82,530.12,26600.0,531.68,531.68,529.82,530.12,26600.0
2014-09-12 09:30:00,529.84,530.95,527.81,529.86,6200.0,529.84,530.95,527.81,529.86,6200.0
2014-09-12 10:00:00,530.11,530.84,529.15,529.82,12100.0,530.11,530.84,529.15,529.82,12100.0
2014-09-12 10:30:00,529.72,530.29,529.54,529.54,5200.0,529.72,530.29,529.54,529.54,5200.0
2014-09-12 11:00:00,529.87,529.91,528.1,528.88,4200.0,529.87,529.91,528.1,528.88,4200.0
2014-09-12 11:30:00,528.5,528.69,528.0,528.0,3700.0,528.5,528.69,528.0,528.0,3700.0
2014-09-12 12:00:00,527.85,528.19,527.28,527.44,5000.0,527.85,528.19,527.28,527.44,5000.0
2014-09-12 12:30:00,527.44,527.53,526.38,527.11,8300.0,527.44,527.53,526.38,527.11,8300.0
2014-09-12 13:00:00,527.39,527.47,526.44,526.44,4500.0,527.39,527.47,526.44,526.44,4500.0
2014-09-12 13:30:00,526.62,528.16,526.61,527.88,10400.0,526.62,528.16,526.61,527.88,10400.0
2014-09-12 14:00:00,527.65,528.63,527.65,528.02,4200.0,527.65,528.63,527.65,528.02,4200.0
2014-09-12 14:30:00,527.93,528.43,527.62,528.16,5200.0,527.93,528.43,527.62,528.16,5200.0
2014-09-12 15:00:00,527.92,530.32,527.89,530.3,6900.0,527.92,530.32,527.89,530.3,6900.0
2014-09-12 15:30:00,530.28,530.32,528.98,530.1,15300.0,530.28,530.32,528.98,530.1,15300.0
2014-09-15 09:30:00,530.25,531.43,529.96,530.77,5900.0,530.25,531.43,529.96,530.77,5900.0
2014-09-15 10:00:00,530.13,531.83,529.95,531.83,3500.0,530.13,531.83,529.95,531.83,3500.0
2014-09-15 10:30:00,531.9,531.93,531.13,531.89,3300.0,531.9,531.93,531.13,531.89,3300.0
2014-09-15 11:00:00,531.87,532.12,531.1,531.1,2100.0,531.87,532.12,531.1,531.1,2100.0
2014-09-15 11:30:00,531.19,531.7,530.63,530.63,2300.0,531.19,531.7,530.63,530.63,2300.0
2014-09-15 12:00:00,530.62,530.74,529.96,530.74,3400.0,530.62,530.74,529.96,530.74,3400.0
2014-09-15 12:30:00,530.64,530.73,530.31,530.66,2800.0,530.64,530.73,530.31,530.66,2800.0
2014-09-15 13:00:00,530.74,531.69,530.53,531.69,3600.0,530.74,531.69,530.53,531.69,3600.0
2014-09-15 13:30:00,531.52,532.16,531.52,531.61,3200.0,531.52,532.16,531.52,531.61,3200.0
2014-09-15 14:00:00,531.73,531.94,530.38,531.18,6500.0,531.73,531.94,530.38,531.18,6500.0
2014-09-15 14:30:00,531.36,531.36,530.41,530.41,5600.0,531.36,531.36,530.41,530.41,5600.0
2014-09-15 15:00:00,530.41,531.06,530.41,530.93,8100.0,530.41,531.06,530.41,530.93,8100.0
2014-09-15 15:30:00,530.7,531.5,530.5,530.72,24700.0,530.7,531.5,530.5,530.72,24700.0
2014-09-16 09:30:00,528.25,536.06,528.25,535.57,5600.0,528.25,536.06,528.25,535.57,5600.0
2014-09-16 10:00:00,535.99,537.0,535.84,535.97,7900.0,535.99,537.0,535.84,535.97,7900.0
2014-09-16 10:30:00,536.24,537.06,536.24,536.86,13200.0,536.24,537.06,536.24,536.86,13200.0
2014-09-16 11:00:00,536.65,537.55,536.12,537.38,12800.0,536.65,537.55,536.12,537.38,12800.0
2014-09-16 11:30:00,537.3,539.71,537.3,539.21,5400.0,537.3,539.71,537.3,539.21,5400.0
2014-09-16 12:00:00,538.92,540.2,538.43,539.79,12600.0,538.92,540.2,538.43,539.79,12600.0
2014-09-16 12:30:00,539.73,540.32,539.59,540.13,6600.0,539.73,540.32,539.59,540.13,6600.0
2014-09-16 13:00:00,540.17,541.91,540.17,541.56,8600.0,540.17,541.91,540.17,541.56,8600.0
2014-09-16 13:30:00,541.65,543.06,541.65,542.44,14900.0,541.65,543.06,541.65,542.44,14900.0
2014-09-16 14:00:00,542.44,542.53,541.71,542.11,7100.0,542.44,542.53,541.71,542.11,7100.0
2014-09-16 14:30:00,541.92,542.1,541.5,541.56,9700.0,541.92,542.1,541.5,541.56,9700.0
2014-09-16 15:00:00,541.59,541.8,540.74,540.83,8500.0,541.59,541.8,540.74,540.83,8500.0
2014-09-16 15:30:00,540.55,541.71,540.55,540.86,23100.0,540.55,541.71,540.55,540.86,23100.0
2014-09-17 09:30:00,540.63,542.16,539.35,539.51,5700.0,540.63,542.16,539.35,539.51,5700.0
2014-09-17 10:00:00,539.89,540.43,539.09,539.25,3300.0,539.89,540.43,539.09,539.25,3300.0
2014-09-17 10:30:00,539.31,539.31,537.6,537.62,6600.0,539.31,539.31,537.6,537.62,6600.0
2014-09-17 11:00:00,537.57,538.08,537.27,537.34,3800.0,537.57,538.08,537.27,537.34,3800.0
2014-09-17 11:30:00,537.28,538.46,537.08,537.97,6300.0,537.28,538.46,537.08,537.97,6300.0
2014-09-17 12:00:00,538.05,538.05,536.73,537.18,3100.0,538.05,538.05,536.73,537.18,3100.0
2014-09-17 12:30:00,536.84,537.41,536.84,536.99,3300.0,536.84,537.41,536.84,536.99,3300.0
2014-09-17 13:00:00,537.24,537.35,536.71,536.71,5600.0,537.24,537.35,536.71,536.71,5600.0
2014-09-17 13:30:00,536.93,537.05,536.13,537.05,6700.0,536.93,537.05,536.13,537.05,6700.0
2014-09-17 14:00:00,537.3,539.0,536.15,538.84,12500.0,537.3,539.0,536.15,538.84,12500.0
2014-09-17 14:30:00,538.81,538.81,536.88,538.01,7500.0,538.81,538.81,536.88,538.01,7500.0
2014-09-17 15:00:00,537.97,538.95,537.6,538.11,10100.0,537.97,538.95,537.6,538.11,10100.0
2014-09-17 15:30:00,538.4,538.4,536.54,536.68,23400.0,538.4,538.4,536.54,536.68,23400.0
2014-09-18 09:30:00,536.32,536.32,531.53,533.77,20100.0,536.32,536.32,531.53,533.77,20100.0
2014-09-18 10:00:00,533.73,534.34,531.3,531.42,12000.0,533.73,534.34,531.3,531.42,12000.0
2014-09-18 10:30:00,531.13,532.25,531.0,531.01,10800.0,531.13,532.25,531.0,531.01,10800.0
2014-09-18 11:00:00,531.24,531.6,530.03,531.12,20800.0,531.24,531.6,530.03,531.12,20800.0
2014-09-18 11:30:00,531.17,531.42,530.75,531.0,9100.0,531.17,531.42,530.75,531.0,9100.0
2014-09-18 12:00:00,531.02,531.06,530.0,530.27,15200.0,531.02,531.06,530.0,530.27,15200.0
2014-09-18 12:30:00,530.18,530.35,529.51,529.83,10700.0,530.18,530.35,529.51,529.83,10700.0
2014-09-18 13:00:00,529.82,530.02,529.46,529.74,9900.0,529.82,530.02,529.46,529.74,9900.0
2014-09-18 13:30:00,529.52,530.25,529.52,529.85,8900.0,529.52,530.25,529.52,529.85,8900.0
2014-09-18 14:00:00,529.94,530.17,529.73,530.09,13000.0,529.94,530.17,529.73,530.09,13000.0
2014-09-18 14:30:00,530.08,532.07,529.98,531.95,13400.0,530.08,532.07,529.98,531.95,13400.0
2014-09-18 15:00:00,531.97,532.2,531.53,532.1,15200.0,531.97,532.2,531.53,532.1,15200.0
2014-09-18 15:30:00,532.13,532.61,531.95,532.12,42600.0,532.13,532.61,531.95,532.12,42600.0
2014-09-19 09:30:00,536.03,536.03,532.33,533.3,35900.0,536.03,536.03,532.33,533.3,35900.0
2014-09-19 10:00:00,533.4,533.8,531.87,532.42,20600.0,533.4,533.8,531.87,532.42,20600.0
2014-09-19 10:30:00,532.56,533.18,531.15,531.43,13200.0,532.56,533.18,531.15,531.43,13200.0
2014-09-19 11:00:00,531.42,532.17,529.89,530.14,19100.0,531.42,532.17,529.89,530.14,19100.0
2014-09-19 11:30:00,529.94,530.65,527.35,527.54,17600.0,529.94,530.65,527.35,527.54,17600.0
2014-09-19 12:00:00,527.38,527.75,526.52,527.5,18100.0,527.38,527.75,526.52,527.5,18100.0
2014-09-19 12:30:00,527.66,527.66,526.6,527.06,9700.0,527.66,527.66,526.6,527.06,9700.0
2014-09-19 13:00:00,527.0,527.59,526.14,527.45,10000.0,527.0,527.59,526.14,527.45,10000.0
2014-09-19 13:30:00,527.68,528.77,527.61,527.99,9900.0,527.68,528.77,527.61,527.99,9900.0
2014-09-19 14:00:00,528.07,528.2,527.29,527.53,14300.0,528.07,528.2,527.29,527.53,14300.0
2014-09-19 14:30:00,527.51,528.1,527.15,527.73,16500.0,527.51,528.1,527.15,527.73,16500.0
2014-09-19 15:00:00,527.72,528.21,527.32,527.81,20500.0,527.72,528.21,527.32,527.81,20500.0
2014-09-19 15:30:00,527.84,527.84,525.7,526.24,69200.0,527.84,527.84,525.7,526.24,69200.0
2014-09-22 09:30:00,515.01,519.99,502.81,503.71,118600.0,515.01,519.99,502.81,503.71,118600.0
2014-09-22 10:00:00,504.08,508.09,503.3,505.69,93000.0,504.08,508.09,503.3,505.69,93000.0
2014-09-22 10:30:00,505.69,506.25,505.0,505.41,66200.0,505.69,506.25,505.0,505.41,66200.0
2014-09-22 11:00:00,505.36,506.3,503.08,503.51,83100.0,505.36,506.3,503.08,503.51,83100.0
2014-09-22 11:30:00,503.36,504.31,501.79,502.44,27200.0,503.36,504.31,501.79,502.44,27200.0
2014-09-22 12:00:00,502.59,503.2,500.21,501.42,31200.0,502.59,503.2,500.21,501.42,31200.0
2014-09-22 12:30:00,501.5,503.38,501.5,503.04,56100.0,501.5,503.38,501.5,503.04,56100.0
2014-09-22 13:00:00,503.01,505.23,502.93,504.5,43000.0,503.01,505.23,502.93,504.5,43000.0
2014-09-22 13:30:00,504.61,505.74,503.26,505.06,28400.0,504.61,505.74,503.26,505.06,28400.0
2014-09-22 14:00:00,505.19,505.35,503.01,504.13,19000.0,505.19,505.35,503.01,504.13,19000.0
2014-09-22 14:30:00,504.23,506.09,504.18,504.79,19700.0,504.23,506.09,504.18,504.79,19700.0
2014-09-22 15:00:00,504.91,505.41,503.48,504.16,40200.0,504.91,505.41,503.48,504.16,40200.0
2014-09-22 15:30:00,503.99,505.52,503.94,505.35,83000.0,503.99,505.52,503.94,505.35,83000.0
2014-09-23 09:30:00,501.56,510.15,501.22,508.55,41800.0,501.56,510.15,501.22,508.55,41800.0
2014-09-23 10:00:00,508.49,512.4,507.6,509.95,34300.0,508.49,512.4,507.6,509.95,34300.0
2014-09-23 10:30:00,509.95,513.04,509.08,511.4,22300.0,509.95,513.04,509.08,511.4,22300.0
2014-09-23 11:00:00,511.59,511.98,508.07,508.61,25400.0,511.59,511.98,508.07,508.61,25400.0
2014-09-23 11:30:00,508.66,510.52,508.03,508.03,17300.0,508.66,510.52,508.03,508.03,17300.0
2014-09-23 12:00:00,508.04,509.04,507.44,508.69,17200.0,508.04,509.04,507.44,508.69,17200.0
2014-09-23 12:30:00,508.56,509.28,508.29,508.84,14000.0,508.56,509.28,508.29,508.84,14000.0
2014-09-23 13:00:00,508.36,509.68,508.36,509.59,14300.0,508.36,509.68,508.36,509.59,14300.0
2014-09-23 13:30:00,510.0,510.0,509.3,509.51,12700.0,510.0,510.0,509.3,509.51,12700.0
2014-09-23 14:00:00,509.41,509.41,507.51,507.83,13500.0,509.41,509.41,507.51,507.83,13500.0
2014-09-23 14:30:00,507.84,508.63,506.67,508.48,15500.0,507.84,508.63,506.67,508.48,15500.0
2014-09-23 15:00:00,508.47,508.63,507.01,508.01,27300.0,508.47,508.63,507.01,508.01,27300.0
2014-09-23 15:30:00,507.89,508.77,507.07,507.79,49500.0,507.89,508.77,507.07,507.79,49500.0
2014-09-24 09:30:00,509.37,509.37,505.11,505.61,19500.0,509.37,509.37,505.11,505.61,19500.0
2014-09-24 10:00:00,505.48,506.5,505.25,505.93,10000.0,505.48,506.5,505.25,505.93,10000.0
2014-09-24 10:30:00,505.91,506.1,503.6,503.8,34400.0,505.91,506.1,503.6,503.8,34400.0
2014-09-24 11:00:00,503.8,507.21,503.78,506.93,34900.0,503.8,507.21,503.78,506.93,34900.0
2014-09-24 11:30:00,507.33,507.56,506.08,506.43,13200.0,507.33,507.56,506.08,506.43,13200.0
2014-09-24 12:00:00,506.62,507.28,506.42,506.63,8700.0,506.62,507.28,506.42,506.63,8700.0
2014-09-24 12:30:00,506.61,506.61,505.47,505.75,7200.0,506.61,506.61,505.47,505.75,7200.0
2014-09-24 13:00:00,505.99,506.54,505.98,506.5,7500.0,505.99,506.54,505.98,506.5,7500.0
2014-09-24 13:30:00,506.88,507.63,506.61,507.19,17600.0,506.88,507.63,506.61,507.19,17600.0
2014-09-24 14:00:00,507.36,507.36,506.32,506.86,5200.0,507.36,507.36,506.32,506.86,5200.0
2014-09-24 14:30:00,506.91,507.29,506.48,507.04,11000.0,506.91,507.29,506.48,507.04,11000.0
2014-09-24 15:00:00,507.1,507.56,506.78,507.2,19700.0,507.1,507.56,506.78,507.2,19700.0
2014-09-24 15:30:00,507.15,508.95,506.99,508.53,56300.0,507.15,508.95,506.99,508.53,56300.0
2014-09-25 09:30:00,505.64,508.42,504.5,508.15,22000.0,505.64,508.42,504.5,508.15,22000.0
2014-09-25 10:00:00,508.19,509.37,506.36,506.51,9100.0,508.19,509.37,506.36,506.51,9100.0
2014-09-25 10:30:00,506.81,506.92,504.71,506.23,15000.0,506.81,506.92,504.71,506.23,15000.0
2014-09-25 11:00:00,506.34,506.8,505.64,506.79,8200.0,506.34,506.8,505.64,506.79,8200.0
2014-09-25 11:30:00,506.45,506.7,505.61,505.67,5500.0,506.45,506.7,505.61,505.67,5500.0
2014-09-25 12:00:00,505.59,506.37,504.96,505.16,9500.0,505.59,506.37,504.96,505.16,9500.0
2014-09-25 12:30:00,504.99,506.06,504.99,505.99,9400.0,504.99,506.06,504.99,505.99,9400.0
2014-09-25 13:00:00,505.92,506.42,505.55,506.15,3400.0,505.92,506.42,505.55,506.15,3400.0
2014-09-25 13:30:00,506.43,506.43,505.12,506.08,5900.0,506.43,506.43,505.12,506.08,5900.0
2014-09-25 14:00:00,506.0,506.0,505.17,505.86,7300.0,506.0,506.0,505.17,505.86,7300.0
2014-09-25 14:30:00,505.83,505.99,505.43,505.43,5100.0,505.83,505.99,505.43,505.43,5100.0
2014-09-25 15:00:00,505.43,506.03,504.85,506.02,18900.0,505.43,506.03,504.85,506.02,18900.0
2014-09-25 15:30:00,505.94,506.24,504.74,504.74,22000.0,505.94,506.24,504.74,504.74,22000.0
2014-09-26 09:30:00,503.26,506.0,503.26,505.08,25700.0,503.26,506.0,503.26,505.08,25700.0
2014-09-26 10:00:00,505.12,506.76,505.12,505.5,18100.0,505.12,506.76,505.12,505.5,18100.0
2014-09-26 10:30:00,505.39,506.36,505.0,506.27,17900.0,505.39,506.36,505.0,506.27,17900.0
2014-09-26 11:00:00,506.29,506.75,505.06,505.06,7200.0,506.29,506.75,505.06,505.06,7200.0
2014-09-26 11:30:00,505.31,505.36,503.59,503.9,15000.0,505.31,505.36,503.59,503.9,15000.0
2014-09-26 12:00:00,503.99,504.89,503.98,504.68,10500.0,503.99,504.89,503.98,504.68,10500.0
2014-09-26 12:30:00,504.68,505.1,504.52,505.09,10700.0,504.68,505.1,504.52,505.09,10700.0
2014-09-26 13:00:00,505.08,506.2,505.08,505.85,6900.0,505.08,506.2,505.08,505.85,6900.0
2014-09-26 13:30:00,505.84,507.15,505.84,507.15,8100.0,505.84,507.15,505.84,507.15,8100.0
2014-09-26 14:00:00,507.13,509.12,507.0,509.0,10900.0,507.13,509.12,507.0,509.0,10900.0
2014-09-26 14:30:00,508.91,508.99,507.41,507.41,15100.0,508.91,508.99,507.41,507.41,15100.0
2014-09-26 15:00:00,507.42,508.47,507.4,508.36,23700.0,507.42,508.47,507.4,508.36,23700.0
2014-09-26 15:30:00,508.53,508.77,507.5,508.26,26800.0,508.53,508.77,507.5,508.26,26800.0
2014-09-29 09:30:00,506.07,508.41,505.95,507.61,16900.0,506.07,508.41,505.95,507.61,16900.0
2014-09-29 10:00:00,507.53,509.81,507.49,509.21,8300.0,507.53,509.81,507.49,509.21,8300.0
2014-09-29 10:30:00,509.17,509.9,508.75,509.24,7600.0,509.17,509.9,508.75,509.24,7600.0
2014-09-29 11:00:00,508.82,509.48,508.06,508.73,12500.0,508.82,509.48,508.06,508.73,12500.0
2014-09-29 11:30:00,508.99,509.11,507.99,508.57,6700.0,508.99,509.11,507.99,508.57,6700.0
2014-09-29 12:00:00,508.21,508.22,506.14,506.17,8400.0,508.21,508.22,506.14,506.17,8400.0
2014-09-29 12:30:00,505.98,506.0,504.99,505.36,6200.0,505.98,506.0,504.99,505.36,6200.0
2014-09-29 13:00:00,505.24,505.86,504.37,505.37,5600.0,505.24,505.86,504.37,505.37,5600.0
2014-09-29 13:30:00,505.72,507.75,505.67,507.75,12700.0,505.72,507.75,505.67,507.75,12700.0
2014-09-29 14:00:00,507.46,507.65,506.3,506.62,13500.0,507.46,507.65,506.3,506.62,13500.0
2014-09-29 14:30:00,506.67,508.87,506.55,508.48,15800.0,506.67,508.87,506.55,508.48,15800.0
2014-09-29 15:00:00,508.68,509.4,508.32,509.01,19100.0,508.68,509.4,508.32,509.01,19100.0
2014-09-29 15:30:00,508.91,509.32,507.69,507.89,27300.0,508.91,509.32,507.69,507.89,27300.0
2014-09-30 09:30:00,507.59,509.35,503.9,506.88,16000.0,507.59,509.35,503.9,506.88,16000.0
2014-09-30 10:00:00,507.0,507.43,505.7,506.96,14300.0,507.0,507.43,505.7,506.96,14300.0
2014-09-30 10:30:00,507.04,509.02,506.68,509.02,16000.0,507.04,509.02,506.68,509.02,16000.0
2014-09-30 11:00:00,508.72,509.96,508.34,509.96,11700.0,508.72,509.96,508.34,509.96,11700.0
2014-09-30 11:30:00,509.55,512.5,509.38,510.38,21300.0,509.55,512.5,509.38,510.38,21300.0
2014-09-30 12:00:00,510.61,511.04,509.64,509.65,12300.0,510.61,511.04,509.64,509.65,12300.0
2014-09-30 12:30:00,509.63,509.99,508.97,509.03,10200.0,509.63,509.99,508.97,509.03,10200.0
2014-09-30 13:00:00,509.12,509.79,508.99,509.42,13900.0,509.12,509.79,508.99,509.42,13900.0
2014-09-30 13:30:00,509.19,509.35,506.84,507.33,17500.0,509.19,509.35,506.84,507.33,17500.0
2014-09-30 14:00:00,507.1,507.73,505.94,506.25,18900.0,507.1,507.73,505.94,506.25,18900.0
2014-09-30 14:30:00,506.79,509.23,506.29,509.18,19100.0,506.79,509.23,506.29,509.18,19100.0
2014-09-30 15:00:00,508.95,511.62,508.62,511.34,21500.0,508.95,511.62,508.62,511.34,21500.0
2014-09-30 15:30:00,511.33,511.92,509.63,509.63,47500.0,511.33,511.92,509.63,509.63,47500.0
2014-10-01 09:30:00,509.66,511.25,508.18,510.65,11700.0,509.66,511.25,508.18,510.65,11700.0
2014-10-01 10:00:00,510.84,511.16,508.58,509.19,12200.0,510.84,511.16,508.58,509.19,12200.0
2014-10-01 10:30:00,508.5,510.59,507.97,510.59,13500.0,508.5,510.59,507.97,510.59,13500.0
2014-10-01 11:00:00,510.67,511.57,510.24,511.1,14800.0,510.67,511.57,510.24,511.1,14800.0
2014-10-01 11:30:00,510.81,512.68,510.81,512.32,13100.0,510.81,512.68,510.81,512.32,13100.0
2014-10-01 12:00:00,512.28,513.43,511.83,513.38,9400.0,512.28,513.43,511.83,513.38,9400.0
2014-10-01 12:30:00,513.0,513.05,510.12,510.86,9500.0,513.0,513.05,510.12,510.86,9500.0
2014-10-01 13:00:00,510.91,510.91,509.21,509.32,7100.0,510.91,510.91,509.21,509.32,7100.0
2014-10-01 13:30:00,509.31,509.32,507.14,507.19,14600.0,509.31,509.32,507.14,507.19,14600.0
2014-10-01 14:00:00,507.46,509.36,507.43,509.26,8900.0,507.46,509.36,507.43,509.26,8900.0
2014-10-01 14:30:00,509.28,509.86,508.94,509.04,17800.0,509.28,509.86,508.94,509.04,17800.0
2014-10-01 15:00:00,509.25,509.38,507.8,509.02,17600.0,509.25,509.38,507.8,509.02,17600.0
2014-10-01 15:30:00,509.39,510.24,507.84,508.01,37300.0,509.39,510.24,507.84,508.01,37300.0
2014-10-02 09:30:00,509.27,510.89,506.92,508.51,12300.0,509.27,510.89,506.92,508.51,12300.0
2014-10-02 10:00:00,508.55,509.74,507.95,509.01,8700.0,508.55,509.74,507.95,509.01,8700.0
2014-10-02 10:30:00,508.6,508.88,507.26,507.6,9700.0,508.6,508.88,507.26,507.6,9700.0
2014-10-02 11:00:00,507.29,508.9,507.29,508.06,6100.0,507.29,508.9,507.29,508.06,6100.0
2014-10-02 11:30:00,508.17,508.17,506.3,506.65,8000.0,508.17,508.17,506.3,506.65,8000.0
2014-10-02 12:00:00,506.91,507.64,506.33,506.74,8600.0,506.91,507.64,506.33,506.74,8600.0
2014-10-02 12:30:00,507.05,509.0,506.74,509.0,13600.0,507.05,509.0,506.74,509.0,13600.0
2014-10-02 13:00:00,508.77,511.65,508.73,511.64,14500.0,508.77,511.65,508.73,511.64,14500.0
2014-10-02 13:30:00,511.65,511.9,510.85,511.6,16000.0,511.65,511.9,510.85,511.6,16000.0
2014-10-02 14:00:00,511.52,514.61,511.52,514.47,19700.0,511.52,514.61,511.52,514.47,19700.0
2014-10-02 14:30:00,514.47,516.23,513.88,515.36,23000.0,514.47,516.23,513.88,515.36,23000.0
2014-10-02 15:00:00,515.36,515.45,513.88,514.22,22400.0,515.36,515.45,513.88,514.22,22400.0
2014-10-02 15:30:00,514.21,514.29,512.71,513.32,40600.0,514.21,514.29,512.71,513.32,40600.0
2014-10-03 09:30:00,514.62,515.56,511.98,513.91,15500.0,514.62,515.56,511.98,513.91,15500.0
2014-10-03 10:00:00,513.92,516.83,513.92,515.81,18700.0,513.92,516.83,513.92,515.81,18700.0
2014-10-03 10:30:00,516.06,516.06,514.44,515.17,20400.0,516.06,516.06,514.44,515.17,20400.0
2014-10-03 11:00:00,514.92,515.77,514.43,514.43,5800.0,514.92,515.77,514.43,514.43,5800.0
2014-10-03 11:30:00,514.44,515.11,514.44,514.81,8600.0,514.44,515.11,514.44,514.81,8600.0
2014-10-03 12:00:00,514.98,515.35,514.28,515.24,6300.0,514.98,515.35,514.28,515.24,6300.0
2014-10-03 12:30:00,515.73,516.05,515.28,516.05,6500.0,515.73,516.05,515.28,516.05,6500.0
2014-10-03 13:00:00,515.72,515.78,514.62,514.86,5900.0,515.72,515.78,514.62,514.86,5900.0
2014-10-03 13:30:00,514.61,515.0,514.18,514.92,5900.0,514.61,515.0,514.18,514.92,5900.0
2014-10-03 14:00:00,514.65,517.67,514.65,517.59,14000.0,514.65,517.67,514.65,517.59,14000.0
2014-10-03 14:30:00,517.47,519.44,517.2,519.44,17900.0,517.47,519.44,517.2,519.44,17900.0
2014-10-03 15:00:00,519.44,520.51,519.14,519.19,18600.0,519.44,520.51,519.14,519.19,18600.0
2014-10-03 15:30:00,519.34,519.97,517.84,517.85,37300.0,519.34,519.97,517.84,517.85,37300.0
2014-10-06 09:30:00,518.62,519.75,517.9,518.65,3600.0,518.62,519.75,517.9,518.65,3600.0
2014-10-06 10:00:00,518.57,518.84,516.5,516.77,6200.0,518.57,518.84,516.5,516.77,6200.0
2014-10-06 10:30:00,516.85,518.97,516.32,516.46,4300.0,516.85,518.97,516.32,516.46,4300.0
2014-10-06 11:00:00,516.7,516.79,515.79,516.21,7100.0,516.7,516.79,515.79,516.21,7100.0
2014-10-06 11:30:00,516.28,516.9,514.55,514.55,4800.0,516.28,516.9,514.55,514.55,4800.0
2014-10-06 12:00:00,514.75,515.55,514.33,514.33,3000.0,514.75,515.55,514.33,514.33,3000.0
2014-10-06 12:30:00,514.25,514.27,512.53,512.99,4700.0,514.25,514.27,512.53,512.99,4700.0
2014-10-06 13:00:00,512.59,513.74,512.49,512.7,7900.0,512.59,513.74,512.49,512.7,7900.0
2014-10-06 13:30:00,512.87,513.42,512.05,512.89,8500.0,512.87,513.42,512.05,512.89,8500.0
2014-10-06 14:00:00,512.84,514.96,512.75,514.95,15700.0,512.84,514.96,512.75,514.95,15700.0
2014-10-06 14:30:00,514.95,515.64,513.77,514.04,14500.0,514.95,515.64,513.77,514.04,14500.0
2014-10-06 15:00:00,513.8,514.41,512.62,513.64,13900.0,513.8,514.41,512.62,513.64,13900.0
2014-10-06 15:30:00,513.64,514.19,512.73,512.98,22400.0,513.64,514.19,512.73,512.98,22400.0
2014-10-07 09:30:00,509.86,512.11,506.31,511.71,12600.0,509.86,512.11,506.31,511.71,12600.0
2014-10-07 10:00:00,511.75,513.69,511.67,512.19,10000.0,511.75,513.69,511.67,512.19,10000.0
2014-10-07 10:30:00,512.48,513.49,511.81,512.13,11600.0,512.48,513.49,511.81,512.13,11600.0
2014-10-07 11:00:00,511.76,512.75,511.4,512.51,9900.0,511.76,512.75,511.4,512.51,9900.0
2014-10-07 11:30:00,512.33,512.95,511.73,512.76,7100.0,512.33,512.95,511.73,512.76,7100.0
2014-10-07 12:00:00,512.76,514.08,512.73,513.79,6800.0,512.76,514.08,512.73,513.79,6800.0
2014-10-07 12:30:00,513.55,514.29,513.26,513.9,7000.0,513.55,514.29,513.26,513.9,7000.0
2014-10-07 13:00:00,513.56,514.43,513.09,514.27,11600.0,513.56,514.43,513.09,514.27,11600.0
2014-10-07 13:30:00,513.74,513.95,512.93,513.95,8500.0,513.74,513.95,512.93,513.95,8500.0
2014-10-07 14:00:00,513.95,515.0,513.67,513.67,10700.0,513.95,515.0,513.67,513.67,10700.0
2014-10-07 14:30:00,514.13,514.5,513.07,514.31,16400.0,514.13,514.5,513.07,514.31,16400.0
2014-10-07 15:00:00,514.35,514.54,511.62,513.0,26600.0,514.35,514.54,511.62,513.0,26600.0
2014-10-07 15:30:00,513.08,513.21,511.52,511.72,38900.0,513.08,513.21,511.52,511.72,38900.0
2014-10-08 09:30:00,511.31,514.27,511.31,513.3,7600.0,511.31,514.27,511.31,513.3,7600.0
2014-10-08 10:00:00,513.65,515.66,512.89,515.66,9100.0,513.65,515.66,512.89,515.66,9100.0
2014-10-08 10:30:00,515.66,515.66,510.63,511.36,9000.0,515.66,515.66,510.63,511.36,9000.0
2014-10-08 11:00:00,510.69,511.17,509.63,510.61,4800.0,510.69,511.17,509.63,510.61,4800.0
2014-10-08 11:30:00,511.26,511.8,510.0,511.19,5900.0,511.26,511.8,510.0,511.19,5900.0
2014-10-08 12:00:00,511.24,511.59,510.43,510.45,3700.0,511.24,511.59,510.43,510.45,3700.0
2014-10-08 12:30:00,510.28,510.47,508.97,509.45,6600.0,510.28,510.47,508.97,509.45,6600.0
2014-10-08 13:00:00,510.13,510.58,509.96,510.01,4400.0,510.13,510.58,509.96,510.01,4400.0
2014-10-08 13:30:00,509.95,512.0,509.95,511.99,5700.0,509.95,512.0,509.95,511.99,5700.0
2014-10-08 14:00:00,512.0,515.59,512.0,515.46,7100.0,512.0,515.59,512.0,515.46,7100.0
2014-10-08 14:30:00,515.67,516.18,514.89,515.66,8600.0,515.67,516.18,514.89,515.66,8600.0
2014-10-08 15:00:00,515.93,517.09,515.57,516.73,25000.0,515.93,517.09,515.57,516.73,25000.0
2014-10-08 15:30:00,516.81,518.32,516.53,517.66,25700.0,516.81,518.32,516.53,517.66,25700.0
2014-10-09 09:30:00,517.35,517.35,514.64,514.64,4600.0,517.35,517.35,514.64,514.64,4600.0
2014-10-09 10:00:00,514.44,514.58,513.13,514.0,11100.0,514.44,514.58,513.13,514.0,11100.0
2014-10-09 10:30:00,513.92,514.26,512.6,513.66,6400.0,513.92,514.26,512.6,513.66,6400.0
2014-10-09 11:00:00,513.6,515.98,513.18,515.19,10400.0,513.6,515.98,513.18,515.19,10400.0
2014-10-09 11:30:00,514.73,514.92,511.32,512.07,7500.0,514.73,514.92,511.32,512.07,7500.0
2014-10-09 12:00:00,511.47,511.79,509.17,509.38,9100.0,511.47,511.79,509.17,509.38,9100.0
2014-10-09 12:30:00,509.6,511.08,509.6,510.14,4600.0,509.6,511.08,509.6,510.14,4600.0
2014-10-09 13:00:00,510.2,510.2,507.57,509.74,14400.0,510.2,510.2,507.57,509.74,14400.0
2014-10-09 13:30:00,509.9,512.66,509.88,511.7,8700.0,509.9,512.66,509.88,511.7,8700.0
2014-10-09 14:00:00,511.25,511.25,509.0,509.5,8100.0,511.25,511.25,509.0,509.5,8100.0
2014-10-09 14:30:00,509.29,510.8,508.58,510.09,11900.0,509.29,510.8,508.58,510.09,11900.0
2014-10-09 15:00:00,510.09,511.14,509.33,509.81,27100.0,510.09,511.14,509.33,509.81,27100.0
2014-10-09 15:30:00,510.03,511.11,508.05,508.32,64000.0,510.03,511.11,508.05,508.32,64000.0
2014-10-10 09:30:00,509.39,510.67,506.74,507.82,11400.0,509.39,510.67,506.74,507.82,11400.0
2014-10-10 10:00:00,508.88,509.76,506.5,506.89,10000.0,508.88,509.76,506.5,506.89,10000.0
2014-10-10 10:30:00,506.77,508.76,505.83,505.83,15800.0,506.77,508.76,505.83,505.83,15800.0
2014-10-10 11:00:00,506.06,508.27,506.0,507.7,12300.0,506.06,508.27,506.0,507.7,12300.0
2014-10-10 11:30:00,508.38,509.74,507.88,508.1,10500.0,508.38,509.74,507.88,508.1,10500.0
2014-10-10 12:00:00,508.35,510.43,508.35,509.66,12500.0,508.35,510.43,508.35,509.66,12500.0
2014-10-10 12:30:00,510.27,512.63,510.27,512.49,12800.0,510.27,512.63,510.27,512.49,12800.0
2014-10-10 13:00:00,512.66,512.84,511.77,511.87,12200.0,512.66,512.84,511.77,511.87,12200.0
2014-10-10 13:30:00,512.14,513.67,511.94,511.94,9400.0,512.14,513.67,511.94,511.94,9400.0
2014-10-10 14:00:00,512.52,512.52,510.95,511.73,11600.0,512.52,512.52,510.95,511.73,11600.0
2014-10-10 14:30:00,511.7,511.7,510.23,510.55,16300.0,511.7,511.7,510.23,510.55,16300.0
2014-10-10 15:00:00,510.7,511.19,509.42,509.94,16600.0,510.7,511.19,509.42,509.94,16600.0
2014-10-10 15:30:00,510.64,510.64,508.95,509.1,26200.0,510.64,510.64,508.95,509.1,26200.0
2014-10-13 09:30:00,509.03,511.79,503.85,504.78,5800.0,509.03,511.79,503.85,504.78,5800.0
2014-10-13 10:00:00,504.69,505.94,504.04,504.04,7100.0,504.69,505.94,504.04,504.04,7100.0
2014-10-13 10:30:00,504.6,505.71,504.02,504.5,8000.0,504.6,505.71,504.02,504.5,8000.0
2014-10-13 11:00:00,505.11,506.69,503.9,504.03,10500.0,505.11,506.69,503.9,504.03,10500.0
2014-10-13 11:30:00,504.39,506.07,504.15,504.89,5500.0,504.39,506.07,504.15,504.89,5500.0
2014-10-13 12:00:00,504.9,507.16,504.73,507.16,3800.0,504.9,507.16,504.73,507.16,3800.0
2014-10-13 12:30:00,507.61,509.53,507.61,508.18,4800.0,507.61,509.53,507.61,508.18,4800.0
2014-10-13 13:00:00,508.69,509.52,508.4,509.23,6200.0,508.69,509.52,508.4,509.23,6200.0
2014-10-13 13:30:00,509.06,509.32,507.41,507.73,5800.0,509.06,509.32,507.41,507.73,5800.0
2014-10-13 14:00:00,507.18,508.74,507.1,508.38,5700.0,507.18,508.74,507.1,508.38,5700.0
2014-10-13 14:30:00,508.06,508.37,506.82,506.83,10700.0,508.06,508.37,506.82,506.83,10700.0
2014-10-13 15:00:00,506.7,506.9,505.19,505.75,13500.0,506.7,506.9,505.19,505.75,13500.0
2014-10-13 15:30:00,505.42,505.44,501.39,501.91,45200.0,505.42,505.44,501.39,501.91,45200.0
2014-10-14 09:30:00,505.97,506.24,503.42,504.06,6600.0,505.97,506.24,503.42,504.06,6600.0
2014-10-14 10:00:00,503.49,505.63,503.48,504.62,5800.0,503.49,505.63,503.48,504.62,5800.0
2014-10-14 10:30:00,504.58,508.74,504.52,506.87,10600.0,504.58,508.74,504.52,506.87,10600.0
2014-10-14 11:00:00,506.34,510.28,505.94,510.28,9800.0,506.34,510.28,505.94,510.28,9800.0
2014-10-14 11:30:00,510.59,512.23,510.1,511.42,9600.0,510.59,512.23,510.1,511.42,9600.0
2014-10-14 12:00:00,511.02,512.37,509.91,510.52,5600.0,511.02,512.37,509.91,510.52,5600.0
2014-10-14 12:30:00,510.0,511.58,509.27,510.69,11800.0,510.0,511.58,509.27,510.69,11800.0
2014-10-14 13:00:00,510.4,511.8,509.94,511.41,5700.0,510.4,511.8,509.94,511.41,5700.0
2014-10-14 13:30:00,511.15,511.49,509.38,509.85,7000.0,511.15,511.49,509.38,509.85,7000.0
2014-10-14 14:00:00,510.1,510.86,508.02,508.47,5700.0,510.1,510.86,508.02,508.47,5700.0
2014-10-14 14:30:00,508.69,509.86,507.8,508.57,7000.0,508.69,509.86,507.8,508.57,7000.0
2014-10-14 15:00:00,508.23,508.58,505.46,506.5,10100.0,508.23,508.58,505.46,506.5,10100.0
2014-10-14 15:30:00,506.75,508.59,505.47,506.56,27600.0,506.75,508.59,505.47,506.56,27600.0
2014-10-15 09:30:00,500.5,502.99,491.93,499.84,43400.0,500.5,502.99,491.93,499.84,43400.0
2014-10-15 10:00:00,499.1,501.84,498.85,500.73,14900.0,499.1,501.84,498.85,500.73,14900.0
2014-10-15 10:30:00,500.37,501.07,499.18,501.07,9400.0,500.37,501.07,499.18,501.07,9400.0
2014-10-15 11:00:00,501.0,501.46,497.25,497.95,25900.0,501.0,501.46,497.25,497.95,25900.0
2014-10-15 11:30:00,498.61,499.5,496.08,498.5,10200.0,498.61,499.5,496.08,498.5,10200.0
2014-10-15 12:00:00,498.3,498.63,496.24,497.43,11400.0,498.3,498.63,496.24,497.43,11400.0
2014-10-15 12:30:00,497.57,498.0,496.95,497.25,19900.0,497.57,498.0,496.95,497.25,19900.0
2014-10-15 13:00:00,497.25,498.43,495.8,495.88,23100.0,497.25,498.43,495.8,495.88,23100.0
2014-10-15 13:30:00,496.65,498.63,495.87,497.99,10300.0,496.65,498.63,495.87,497.99,10300.0
2014-10-15 14:00:00,497.44,499.0,496.25,498.94,11800.0,497.44,499.0,496.25,498.94,11800.0
2014-10-15 14:30:00,499.11,503.73,498.8,503.73,19300.0,499.11,503.73,498.8,503.73,19300.0
2014-10-15 15:00:00,503.48,505.82,501.92,505.37,19000.0,503.48,505.82,501.92,505.37,19000.0
2014-10-15 15:30:00,505.2,508.67,505.2,506.08,41400.0,505.2,508.67,505.2,506.08,41400.0
2014-10-16 09:30:00,501.66,504.71,499.48,501.83,5900.0,501.66,504.71,499.48,501.83,5900.0
2014-10-16 10:00:00,501.97,505.19,500.29,503.81,9600.0,501.97,505.19,500.29,503.81,9600.0
2014-10-16 10:30:00,502.65,507.98,502.32,507.74,9100.0,502.65,507.98,502.32,507.74,9100.0
2014-10-16 11:00:00,507.5,507.73,505.33,505.77,12000.0,507.5,507.73,505.33,505.77,12000.0
2014-10-16 11:30:00,506.61,506.73,501.37,502.12,12300.0,506.61,506.73,501.37,502.12,12300.0
2014-10-16 12:00:00,501.43,505.09,500.76,504.05,19800.0,501.43,505.09,500.76,504.05,19800.0
2014-10-16 12:30:00,504.36,504.91,502.6,504.79,8800.0,504.36,504.91,502.6,504.79,8800.0
2014-10-16 13:00:00,504.54,506.0,504.54,505.46,6200.0,504.54,506.0,504.54,505.46,6200.0
2014-10-16 13:30:00,505.23,506.79,503.43,503.43,12200.0,505.23,506.79,503.43,503.43,12200.0
2014-10-16 14:00:00,503.39,504.96,503.0,504.38,10900.0,503.39,504.96,503.0,504.38,10900.0
2014-10-16 14:30:00,504.0,504.81,502.72,503.47,10700.0,504.0,504.81,502.72,503.47,10700.0
2014-10-16 15:00:00,503.33,505.39,502.09,505.29,19800.0,503.33,505.39,502.09,505.29,19800.0
2014-10-16 15:30:00,504.98,506.05,503.79,504.54,28500.0,504.98,506.05,503.79,504.54,28500.0
2014-10-17 09:30:00,506.66,507.6,506.01,506.96,20500.0,506.66,507.6,506.01,506.96,20500.0
2014-10-17 10:00:00,506.67,508.84,506.33,508.6,11400.0,506.67,508.84,506.33,508.6,11400.0
2014-10-17 10:30:00,508.39,508.39,505.35,505.35,10000.0,508.39,508.39,505.35,505.35,10000.0
2014-10-17 11:00:00,505.31,506.5,504.78,505.53,11000.0,505.31,506.5,504.78,505.53,11000.0
2014-10-17 11:30:00,505.4,506.7,505.16,505.69,16100.0,505.4,506.7,505.16,505.69,16100.0
2014-10-17 12:00:00,505.93,506.9,505.18,505.2,8200.0,505.93,506.9,505.18,505.2,8200.0
2014-10-17 12:30:00,505.6,506.17,504.23,505.62,10200.0,505.6,506.17,504.23,505.62,10200.0
2014-10-17 13:00:00,505.1,506.06,504.5,504.68,11700.0,505.1,506.06,504.5,504.68,11700.0
2014-10-17 13:30:00,504.68,505.14,503.25,503.72,15400.0,504.68,505.14,503.25,503.72,15400.0
2014-10-17 14:00:00,503.37,506.84,503.12,506.84,20000.0,503.37,506.84,503.12,506.84,20000.0
2014-10-17 14:30:00,506.72,509.29,506.4,508.42,14200.0,506.72,509.29,506.4,508.42,14200.0
2014-10-17 15:00:00,508.52,508.73,506.52,508.06,22600.0,508.52,508.73,506.52,508.06,22600.0
2014-10-17 15:30:00,508.23,509.79,507.59,507.6,27200.0,508.23,509.79,507.59,507.6,27200.0
2014-10-20 09:30:00,508.49,513.36,508.49,510.42,8100.0,508.49,513.36,508.49,510.42,8100.0
2014-10-20 10:00:00,510.14,511.32,509.23,511.32,6400.0,510.14,511.32,509.23,511.32,6400.0
2014-10-20 10:30:00,510.59,511.09,510.32,510.59,5100.0,510.59,511.09,510.32,510.59,5100.0
2014-10-20 11:00:00,510.66,511.6,510.54,511.31,4300.0,510.66,511.6,510.54,511.31,4300.0
2014-10-20 11:30:00,511.32,511.75,510.99,511.23,5100.0,511.32,511.75,510.99,511.23,5100.0
2014-10-20 12:00:00,511.06,511.5,510.86,510.92,2900.0,511.06,511.5,510.86,510.92,2900.0
2014-10-20 12:30:00,510.91,511.74,510.91,511.08,5600.0,510.91,511.74,510.91,511.08,5600.0
2014-10-20 13:00:00,511.44,513.34,511.11,513.15,4200.0,511.44,513.34,511.11,513.15,4200.0
2014-10-20 13:30:00,513.18,514.11,512.83,513.88,5300.0,513.18,514.11,512.83,513.88,5300.0
2014-10-20 14:00:00,513.85,517.31,513.85,517.31,8500.0,513.85,517.31,513.85,517.31,8500.0
2014-10-20 14:30:00,517.04,517.04,515.96,516.29,9200.0,517.04,517.04,515.96,516.29,9200.0
2014-10-20 15:00:00,516.26,517.49,516.26,517.21,12400.0,516.26,517.49,516.26,517.21,12400.0
2014-10-20 15:30:00,516.82,517.85,516.82,516.96,30900.0,516.82,517.85,516.82,516.96,30900.0
2014-10-21 09:30:00,520.73,525.79,518.1,523.0,17800.0,520.73,525.79,518.1,523.0,17800.0
2014-10-21 10:00:00,522.81,525.38,522.47,525.35,7200.0,522.81,525.38,522.47,525.35,7200.0
2014-10-21 10:30:00,525.09,526.0,524.86,525.33,5500.0,525.09,526.0,524.86,525.33,5500.0
2014-10-21 11:00:00,525.71,528.45,525.22,528.45,18000.0,525.71,528.45,525.22,528.45,18000.0
2014-10-21 11:30:00,528.14,529.2,528.14,528.7,5800.0,528.14,529.2,528.14,528.7,5800.0
2014-10-21 12:00:00,528.97,528.97,528.02,528.73,3900.0,528.97,528.97,528.02,528.73,3900.0
2014-10-21 12:30:00,528.85,529.0,528.1,528.52,3300.0,528.85,529.0,528.1,528.52,3300.0
2014-10-21 13:00:00,527.81,528.05,527.24,528.05,3700.0,527.81,528.05,527.24,528.05,3700.0
2014-10-21 13:30:00,527.63,529.05,527.63,528.86,5200.0,527.63,529.05,527.63,528.86,5200.0
2014-10-21 14:00:00,528.68,529.98,528.68,529.76,5500.0,528.68,529.98,528.68,529.76,5500.0
2014-10-21 14:30:00,529.94,530.0,527.89,527.97,15200.0,529.94,530.0,527.89,527.97,15200.0
2014-10-21 15:00:00,527.63,527.71,526.22,527.71,11400.0,527.63,527.71,526.22,527.71,11400.0
2014-10-21 15:30:00,527.71,529.18,526.72,526.96,49600.0,527.71,529.18,526.72,526.96,49600.0
2014-10-22 09:30:00,529.37,530.04,524.92,530.02,6300.0,529.37,530.04,524.92,530.02,6300.0
2014-10-22 10:00:00,529.75,531.18,529.61,530.59,7000.0,529.75,531.18,529.61,530.59,7000.0
2014-10-22 10:30:00,530.57,531.57,529.0,529.52,8400.0,530.57,531.57,529.0,529.52,8400.0
2014-10-22 11:00:00,529.83,529.95,529.0,529.52,4300.0,529.83,529.95,529.0,529.52,4300.0
2014-10-22 11:30:00,528.87,529.87,528.7,528.7,2100.0,528.87,529.87,528.7,528.7,2100.0
2014-10-22 12:00:00,528.99,528.99,526.13,526.82,7700.0,528.99,528.99,526.13,526.82,7700.0
2014-10-22 12:30:00,527.65,527.65,525.33,525.74,6700.0,527.65,527.65,525.33,525.74,6700.0
2014-10-22 13:00:00,525.99,526.13,523.76,523.79,6200.0,525.99,526.13,523.76,523.79,6200.0
2014-10-22 13:30:00,523.9,524.35,522.92,523.42,10100.0,523.9,524.35,522.92,523.42,10100.0
2014-10-22 14:00:00,523.17,524.17,522.86,523.77,7300.0,523.17,524.17,522.86,523.77,7300.0
2014-10-22 14:30:00,523.24,524.6,522.53,524.11,6100.0,523.24,524.6,522.53,524.11,6100.0
2014-10-22 15:00:00,524.63,524.7,523.26,523.79,4500.0,524.63,524.7,523.26,523.79,4500.0
2014-10-22 15:30:00,523.31,523.31,520.45,522.27,31600.0,523.31,523.31,520.45,522.27,31600.0
2014-10-23 09:30:00,525.2,530.23,525.11,530.23,11400.0,525.2,530.23,525.11,530.23,11400.0
2014-10-23 10:00:00,530.87,535.39,530.24,533.34,13200.0,530.87,535.39,530.24,533.34,13200.0
2014-10-23 10:30:00,533.97,533.97,531.96,533.5,10600.0,533.97,533.97,531.96,533.5,10600.0
2014-10-23 11:00:00,533.14,534.3,532.83,533.16,5600.0,533.14,534.3,532.83,533.16,5600.0
2014-10-23 11:30:00,533.34,534.17,532.8,532.86,4700.0,533.34,534.17,532.8,532.86,4700.0
2014-10-23 12:00:00,532.76,533.01,531.49,532.7,7100.0,532.76,533.01,531.49,532.7,7100.0
2014-10-23 12:30:00,532.53,532.76,531.46,532.54,8000.0,532.53,532.76,531.46,532.54,8000.0
2014-10-23 13:00:00,532.54,532.54,531.96,532.03,2600.0,532.54,532.54,531.96,532.03,2600.0
2014-10-23 13:30:00,531.94,533.19,531.94,533.19,10000.0,531.94,533.19,531.94,533.19,10000.0
2014-10-23 14:00:00,532.97,535.05,532.72,534.56,6700.0,532.97,535.05,532.72,534.56,6700.0
2014-10-23 14:30:00,534.73,534.78,532.5,533.0,7600.0,534.73,534.78,532.5,533.0,7600.0
2014-10-23 15:00:00,532.61,532.62,530.65,531.31,16700.0,532.61,532.62,530.65,531.31,16700.0
2014-10-23 15:30:00,531.35,532.49,531.14,531.48,42000.0,531.35,532.49,531.14,531.48,42000.0
2014-10-24 09:30:00,530.97,531.33,527.04,527.04,4200.0,530.97,531.33,527.04,527.04,4200.0
2014-10-24 10:00:00,527.02,529.34,525.81,529.31,5700.0,527.02,529.34,525.81,529.31,5700.0
2014-10-24 10:30:00,530.45,532.0,529.96,531.57,5900.0,530.45,532.0,529.96,531.57,5900.0
2014-10-24 11:00:00,532.14,534.05,531.55,533.61,6700.0,532.14,534.05,531.55,533.61,6700.0
2014-10-24 11:30:00,533.66,535.71,533.23,534.93,34100.0,533.66,535.71,533.23,534.93,34100.0
2014-10-24 12:00:00,534.99,535.66,533.77,533.77,4800.0,534.99,535.66,533.77,533.77,4800.0
2014-10-24 12:30:00,534.08,534.44,532.55,533.17,9100.0,534.08,534.44,532.55,533.17,9100.0
2014-10-24 13:00:00,533.34,534.3,533.32,534.11,6200.0,533.34,534.3,533.32,534.11,6200.0
2014-10-24 13:30:00,534.29,535.95,534.21,535.6,7400.0,534.29,535.95,534.21,535.6,7400.0
2014-10-24 14:00:00,535.83,536.09,534.51,535.04,12800.0,535.83,536.09,534.51,535.04,12800.0
2014-10-24 14:30:00,535.2,536.97,535.16,536.68,13900.0,535.2,536.97,535.16,536.68,13900.0
2014-10-24 15:00:00,536.68,536.68,535.78,536.42,19400.0,536.68,536.68,535.78,536.42,19400.0
2014-10-24 15:30:00,536.29,537.02,535.59,536.05,29700.0,536.29,537.02,535.59,536.05,29700.0
2014-10-27 09:30:00,537.2,537.99,535.05,537.51,7900.0,537.2,537.99,535.05,537.51,7900.0
2014-10-27 10:00:00,537.79,540.65,536.96,539.56,11100.0,537.79,540.65,536.96,539.56,11100.0
2014-10-27 10:30:00,539.1,541.26,538.95,540.82,18200.0,539.1,541.26,538.95,540.82,18200.0
2014-10-27 11:00:00,540.88,541.63,540.32,541.44,9600.0,540.88,541.63,540.32,541.44,9600.0
2014-10-27 11:30:00,541.4,541.49,538.9,539.08,13200.0,541.4,541.49,538.9,539.08,13200.0
2014-10-27 12:00:00,539.07,540.7,539.05,540.4,6100.0,539.07,540.7,539.05,540.4,6100.0
2014-10-27 12:30:00,540.2,541.58,540.2,540.41,5200.0,540.2,541.58,540.2,540.41,5200.0
2014-10-27 13:00:00,540.5,541.32,539.74,539.74,4300.0,540.5,541.32,539.74,539.74,4300.0
2014-10-27 13:30:00,539.52,539.54,537.85,537.93,14200.0,539.52,539.54,537.85,537.93,14200.0
2014-10-27 14:00:00,537.93,538.88,537.68,538.37,4200.0,537.93,538.88,537.68,538.37,4200.0
2014-10-27 14:30:00,538.64,538.99,537.96,537.96,6600.0,538.64,538.99,537.96,537.96,6600.0
2014-10-27 15:00:00,538.23,540.0,538.14,539.69,11000.0,538.23,540.0,538.14,539.69,11000.0
2014-10-27 15:30:00,539.64,540.5,539.26,539.64,32100.0,539.64,540.5,539.26,539.64,32100.0
2014-10-28 09:30:00,540.2,541.84,538.75,540.02,8100.0,540.2,541.84,538.75,540.02,8100.0
2014-10-28 10:00:00,540.92,541.36,540.0,540.64,12300.0,540.92,541.36,540.0,540.64,12300.0
2014-10-28 10:30:00,540.66,541.38,540.09,541.23,4900.0,540.66,541.38,540.09,541.23,4900.0
2014-10-28 11:00:00,541.38,541.98,541.09,541.62,3200.0,541.38,541.98,541.09,541.62,3200.0
2014-10-28 11:30:00,541.98,542.18,541.05,541.54,9100.0,541.98,542.18,541.05,541.54,9100.0
2014-10-28 12:00:00,541.74,543.68,541.64,543.4,9800.0,541.74,543.68,541.64,543.4,9800.0
2014-10-28 12:30:00,543.52,543.9,543.13,543.9,9200.0,543.52,543.9,543.13,543.9,9200.0
2014-10-28 13:00:00,544.0,545.8,544.0,545.6,10200.0,544.0,545.8,544.0,545.6,10200.0
2014-10-28 13:30:00,545.64,546.95,545.64,546.72,7600.0,545.64,546.95,545.64,546.72,7600.0
2014-10-28 14:00:00,546.72,547.38,546.24,547.38,9200.0,546.72,547.38,546.24,547.38,9200.0
2014-10-28 14:30:00,547.0,547.49,546.58,547.49,16900.0,547.0,547.49,546.58,547.49,16900.0
2014-10-28 15:00:00,547.48,549.2,547.48,549.2,18200.0,547.48,549.2,547.48,549.2,18200.0
2014-10-28 15:30:00,549.02,550.42,548.95,549.73,48500.0,549.02,550.42,548.95,549.73,48500.0
2014-10-29 09:30:00,551.01,551.36,547.39,548.95,14400.0,551.01,551.36,547.39,548.95,14400.0
2014-10-29 10:00:00,548.5,548.85,547.0,547.06,12300.0,548.5,548.85,547.0,547.06,12300.0
2014-10-29 10:30:00,547.01,547.78,546.3,547.15,14200.0,547.01,547.78,546.3,547.15,14200.0
2014-10-29 11:00:00,547.1,548.32,546.78,548.32,4500.0,547.1,548.32,546.78,548.32,4500.0
2014-10-29 11:30:00,548.83,549.02,548.19,548.19,3800.0,548.83,549.02,548.19,548.19,3800.0
2014-10-29 12:00:00,548.21,548.27,546.6,546.87,5800.0,548.21,548.27,546.6,546.87,5800.0
2014-10-29 12:30:00,546.58,548.12,546.58,548.12,2500.0,546.58,548.12,546.58,548.12,2500.0
2014-10-29 13:00:00,548.19,548.91,547.84,548.72,3200.0,548.19,548.91,547.84,548.72,3200.0
2014-10-29 13:30:00,548.86,548.87,547.77,548.35,9200.0,548.86,548.87,547.77,548.35,9200.0
2014-10-29 14:00:00,548.14,548.88,546.34,548.8,14600.0,548.14,548.88,546.34,548.8,14600.0
2014-10-29 14:30:00,548.74,549.61,547.73,549.2,22700.0,548.74,549.61,547.73,549.2,22700.0
2014-10-29 15:00:00,549.09,549.36,547.33,549.09,12900.0,549.09,549.36,547.33,549.09,12900.0
2014-10-29 15:30:00,549.62,550.74,549.05,550.54,49500.0,549.62,550.74,549.05,550.54,49500.0
2014-10-30 09:30:00,547.3,553.7,547.3,551.32,8800.0,547.3,553.7,547.3,551.32,8800.0
2014-10-30 10:00:00,551.61,552.9,550.26,550.7,18700.0,551.61,552.9,550.26,550.7,18700.0
2014-10-30 10:30:00,550.44,550.63,548.34,548.83,15500.0,550.44,550.63,548.34,548.83,15500.0
2014-10-30 11:00:00,548.56,549.37,548.04,549.08,8500.0,548.56,549.37,548.04,549.08,8500.0
2014-10-30 11:30:00,549.29,550.45,549.25,550.07,10800.0,549.29,550.45,549.25,550.07,10800.0
2014-10-30 12:00:00,550.18,550.39,549.56,549.81,8000.0,550.18,550.39,549.56,549.81,8000.0
2014-10-30 12:30:00,549.67,549.87,549.05,549.05,4400.0,549.67,549.87,549.05,549.05,4400.0
2014-10-30 13:00:00,549.01,551.72,548.36,550.75,8300.0,549.01,551.72,548.36,550.75,8300.0
2014-10-30 13:30:00,549.99,551.52,549.4,551.24,6000.0,549.99,551.52,549.4,551.24,6000.0
2014-10-30 14:00:00,551.39,552.84,551.01,551.9,18400.0,551.39,552.84,551.01,551.9,18400.0
2014-10-30 14:30:00,552.53,552.53,549.67,550.04,12600.0,552.53,552.53,549.67,550.04,12600.0
2014-10-30 15:00:00,549.78,551.13,549.31,549.45,13700.0,549.78,551.13,549.31,549.45,13700.0
2014-10-30 15:30:00,549.92,552.35,549.92,551.02,36900.0,549.92,552.35,549.92,551.02,36900.0
2014-10-31 09:30:00,554.89,556.65,552.74,552.91,12300.0,554.89,556.65,552.74,552.91,12300.0
2014-10-31 10:00:00,552.5,553.82,552.22,553.82,8600.0,552.5,553.82,552.22,553.82,8600.0
2014-10-31 10:30:00,553.56,554.35,552.72,553.99,12300.0,553.56,554.35,552.72,553.99,12300.0
2014-10-31 11:00:00,553.92,554.0,552.59,553.39,8000.0,553.92,554.0,552.59,553.39,8000.0
2014-10-31 11:30:00,553.2,553.86,551.96,552.03,6500.0,553.2,553.86,551.96,552.03,6500.0
2014-10-31 12:00:00,551.99,552.79,551.96,552.46,9600.0,551.99,552.79,551.96,552.46,9600.0
2014-10-31 12:30:00,552.45,552.78,551.93,552.33,9900.0,552.45,552.78,551.93,552.33,9900.0
2014-10-31 13:00:00,552.37,552.57,551.01,551.5,11300.0,552.37,552.57,551.01,551.5,11300.0
2014-10-31 13:30:00,551.6,552.13,551.38,551.99,17900.0,551.6,552.13,551.38,551.99,17900.0
2014-10-31 14:00:00,552.0,552.63,551.66,552.36,20900.0,552.0,552.63,551.66,552.36,20900.0
2014-10-31 14:30:00,552.51,552.62,551.25,552.29,18400.0,552.51,552.62,551.25,552.29,18400.0
2014-10-31 15:00:00,552.51,552.51,551.07,551.83,15900.0,552.51,552.51,551.07,551.83,15900.0
2014-10-31 15:30:00,551.48,553.87,551.47,553.45,39400.0,551.48,553.87,551.47,553.45,39400.0
2014-11-03 09:30:00,556.0,556.0,545.0,554.12,7500.0,556.0,556.0,545.0,554.12,7500.0
2014-11-03 10:00:00,554.44,555.24,552.43,553.49,4300.0,554.44,555.24,552.43,553.49,4300.0
2014-11-03 10:30:00,554.02,554.84,552.42,552.76,7000.0,554.02,554.84,552.42,552.76,7000.0
2014-11-03 11:00:00,552.7,552.98,551.24,551.56,6300.0,552.7,552.98,551.24,551.56,6300.0
2014-11-03 11:30:00,551.99,552.78,551.42,552.05,5800.0,551.99,552.78,551.42,552.05,5800.0
2014-11-03 12:00:00,552.08,552.3,551.58,552.15,6900.0,552.08,552.3,551.58,552.15,6900.0
2014-11-03 12:30:00,552.15,552.49,551.72,552.33,15600.0,552.15,552.49,551.72,552.33,15600.0
2014-11-03 13:00:00,552.02,552.26,551.77,551.98,9400.0,552.02,552.26,551.77,551.98,9400.0
2014-11-03 13:30:00,552.09,552.2,551.08,551.49,10700.0,552.09,552.2,551.08,551.49,10700.0
2014-11-03 14:00:00,551.61,552.55,551.58,551.77,12300.0,551.61,552.55,551.58,551.77,12300.0
2014-11-03 14:30:00,551.76,552.12,551.11,552.12,4900.0,551.76,552.12,551.11,552.12,4900.0
2014-11-03 15:00:00,552.16,552.74,551.52,551.8,14500.0,552.16,552.74,551.52,551.8,14500.0
2014-11-03 15:30:00,552.0,552.66,551.6,551.89,26500.0,552.0,552.66,551.6,551.89,26500.0
2014-11-04 09:30:00,552.19,552.38,550.29,551.33,6900.0,552.19,552.38,550.29,551.33,6900.0
2014-11-04 10:00:00,551.46,553.37,551.39,552.6,4100.0,551.46,553.37,551.39,552.6,4100.0
2014-11-04 10:30:00,552.65,552.76,551.86,552.11,4600.0,552.65,552.76,551.86,552.11,4600.0
2014-11-04 11:00:00,552.28,555.29,552.23,555.16,14800.0,552.28,555.29,552.23,555.16,14800.0
2014-11-04 11:30:00,555.13,555.9,554.66,555.6,5800.0,555.13,555.9,554.66,555.6,5800.0
2014-11-04 12:00:00,555.88,556.58,555.75,556.55,4200.0,555.88,556.58,555.75,556.55,4200.0
2014-11-04 12:30:00,556.15,557.78,556.15,557.08,4700.0,556.15,557.78,556.15,557.08,4700.0
2014-11-04 13:00:00,556.98,557.95,556.94,557.31,8100.0,556.98,557.95,556.94,557.31,8100.0
2014-11-04 13:30:00,557.22,557.22,555.69,555.92,5600.0,557.22,557.22,555.69,555.92,5600.0
2014-11-04 14:00:00,555.75,555.85,554.62,554.67,5900.0,555.75,555.85,554.62,554.67,5900.0
2014-11-04 14:30:00,554.84,556.22,554.62,555.97,5300.0,554.84,556.22,554.62,555.97,5300.0
2014-11-04 15:00:00,555.93,556.45,554.83,554.92,9200.0,555.93,556.45,554.83,554.92,9200.0
2014-11-04 15:30:00,555.11,555.81,554.33,554.36,29000.0,555.11,555.81,554.33,554.36,29000.0
2014-11-05 09:30:00,559.11,560.61,554.29,560.6,17800.0,559.11,560.61,554.29,560.6,17800.0
2014-11-05 10:00:00,560.32,563.15,559.4,562.13,29300.0,560.32,563.15,559.4,562.13,29300.0
2014-11-05 10:30:00,562.72,562.72,560.38,560.85,10500.0,562.72,562.72,560.38,560.85,10500.0
2014-11-05 11:00:00,560.98,562.17,560.79,561.17,8300.0,560.98,562.17,560.79,561.17,8300.0
2014-11-05 11:30:00,560.73,561.25,560.48,560.92,10900.0,560.73,561.25,560.48,560.92,10900.0
2014-11-05 12:00:00,561.68,561.73,559.72,559.72,10100.0,561.68,561.73,559.72,559.72,10100.0
2014-11-05 12:30:00,559.56,560.65,559.47,560.16,16700.0,559.56,560.65,559.47,560.16,16700.0
2014-11-05 13:00:00,560.12,560.34,558.64,558.9,3800.0,560.12,560.34,558.64,558.9,3800.0
2014-11-05 13:30:00,558.96,559.93,558.26,559.64,3700.0,558.96,559.93,558.26,559.64,3700.0
2014-11-05 14:00:00,559.67,561.04,559.51,560.77,8800.0,559.67,561.04,559.51,560.77,8800.0
2014-11-05 14:30:00,560.63,560.83,560.01,560.42,12600.0,560.63,560.83,560.01,560.42,12600.0
2014-11-05 15:00:00,560.68,561.12,559.79,560.46,11200.0,560.68,561.12,559.79,560.46,11200.0
2014-11-05 15:30:00,560.26,560.53,558.42,559.23,48700.0,560.26,560.53,558.42,559.23,48700.0
2014-11-06 09:30:00,557.74,561.57,554.51,560.64,49600.0,557.74,561.57,554.51,560.64,49600.0
2014-11-06 10:00:00,560.89,561.7,559.55,561.21,29400.0,560.89,561.7,559.55,561.21,29400.0
2014-11-06 10:30:00,561.21,561.85,560.35,560.47,27100.0,561.21,561.85,560.35,560.47,27100.0
2014-11-06 11:00:00,560.65,561.61,560.07,561.47,16800.0,560.65,561.61,560.07,561.47,16800.0
2014-11-06 11:30:00,561.55,562.8,561.4,562.14,14100.0,561.55,562.8,561.4,562.14,14100.0
2014-11-06 12:00:00,562.13,563.25,561.73,561.73,9900.0,562.13,563.25,561.73,561.73,9900.0
2014-11-06 12:30:00,562.1,562.47,561.46,561.54,12600.0,562.1,562.47,561.46,561.54,12600.0
2014-11-06 13:00:00,561.5,563.91,561.21,563.91,10500.0,561.5,563.91,561.21,563.91,10500.0
2014-11-06 13:30:00,563.91,565.03,563.8,564.14,8300.0,563.91,565.03,563.8,564.14,8300.0
2014-11-06 14:00:00,564.13,564.36,563.64,563.88,7300.0,564.13,564.36,563.64,563.88,7300.0
2014-11-06 14:30:00,563.64,563.88,563.18,563.49,14400.0,563.64,563.88,563.18,563.49,14400.0
2014-11-06 15:00:00,563.96,564.69,563.48,564.31,9400.0,563.96,564.69,563.48,564.31,9400.0
2014-11-06 15:30:00,564.27,566.53,563.66,566.22,33300.0,564.27,566.53,563.66,566.22,33300.0
2014-11-07 09:30:00,566.11,567.28,563.04,563.42,9100.0,566.11,567.28,563.04,563.42,9100.0
2014-11-07 10:00:00,563.5,564.98,563.5,563.65,10700.0,563.5,564.98,563.5,563.65,10700.0
2014-11-07 10:30:00,563.63,563.99,559.88,559.97,29700.0,563.63,563.99,559.88,559.97,29700.0
2014-11-07 11:00:00,560.14,560.82,559.8,559.8,18600.0,560.14,560.82,559.8,559.8,18600.0
2014-11-07 11:30:00,559.81,561.22,559.79,560.99,9600.0,559.81,561.22,559.79,560.99,9600.0
2014-11-07 12:00:00,561.26,561.37,560.56,560.96,5100.0,561.26,561.37,560.56,560.96,5100.0
2014-11-07 12:30:00,560.86,561.26,560.63,561.09,10600.0,560.86,561.26,560.63,561.09,10600.0
2014-11-07 13:00:00,560.89,562.2,560.89,562.13,5100.0,560.89,562.2,560.89,562.13,5100.0
2014-11-07 13:30:00,562.02,562.48,560.7,560.7,11100.0,562.02,562.48,560.7,560.7,11100.0
2014-11-07 14:00:00,560.95,561.64,559.56,561.64,20200.0,560.95,561.64,559.56,561.64,20200.0
2014-11-07 14:30:00,561.6,562.38,560.61,560.84,14600.0,561.6,562.38,560.61,560.84,14600.0
2014-11-07 15:00:00,561.48,561.77,560.64,561.48,10100.0,561.48,561.77,560.64,561.48,10100.0
2014-11-07 15:30:00,561.01,563.58,560.75,562.23,30700.0,561.01,563.58,560.75,562.23,30700.0
2014-11-10 09:30:00,564.01,565.5,563.89,564.15,6500.0,564.01,565.5,563.89,564.15,6500.0
2014-11-10 10:00:00,564.29,564.98,563.82,563.86,5600.0,564.29,564.98,563.82,563.86,5600.0
2014-11-10 10:30:00,564.14,564.38,563.63,563.85,2400.0,564.14,564.38,563.63,563.85,2400.0
2014-11-10 11:00:00,563.87,564.8,563.85,564.49,4200.0,563.87,564.8,563.85,564.49,4200.0
2014-11-10 11:30:00,564.44,564.91,564.02,564.19,9400.0,564.44,564.91,564.02,564.19,9400.0
2014-11-10 12:00:00,563.95,564.13,563.15,563.31,4900.0,563.95,564.13,563.15,563.31,4900.0
2014-11-10 12:30:00,563.05,564.75,563.05,564.72,12300.0,563.05,564.75,563.05,564.72,12300.0
2014-11-10 13:00:00,564.72,567.58,564.61,566.76,4600.0,564.72,567.58,564.61,566.76,4600.0
2014-11-10 13:30:00,567.37,568.04,566.57,567.53,4900.0,567.37,568.04,566.57,567.53,4900.0
2014-11-10 14:00:00,567.36,567.38,566.69,566.78,3000.0,567.36,567.38,566.69,566.78,3000.0
2014-11-10 14:30:00,566.85,567.0,565.94,566.55,13600.0,566.85,567.0,565.94,566.55,13600.0
2014-11-10 15:00:00,566.16,566.37,565.19,565.48,5500.0,566.16,566.37,565.19,565.48,5500.0
2014-11-10 15:30:00,565.3,566.89,564.52,566.66,22700.0,565.3,566.89,564.52,566.66,22700.0
2014-11-11 09:30:00,566.43,567.5,565.59,566.52,2500.0,566.43,567.5,565.59,566.52,2500.0
2014-11-11 10:00:00,565.75,568.3,565.75,568.3,3100.0,565.75,568.3,565.75,568.3,3100.0
2014-11-11 10:30:00,568.27,569.01,568.27,569.01,3100.0,568.27,569.01,568.27,569.01,3100.0
2014-11-11 11:00:00,568.75,569.23,568.08,568.42,7600.0,568.75,569.23,568.08,568.42,7600.0
2014-11-11 11:30:00,568.78,570.86,568.74,570.09,12300.0,568.78,570.86,568.74,570.09,12300.0
2014-11-11 12:00:00,569.94,571.01,569.94,570.12,3300.0,569.94,571.01,569.94,570.12,3300.0
2014-11-11 12:30:00,570.1,570.56,570.03,570.34,6000.0,570.1,570.56,570.03,570.34,6000.0
2014-11-11 13:00:00,570.2,570.85,570.1,570.61,7800.0,570.2,570.85,570.1,570.61,7800.0
2014-11-11 13:30:00,570.61,572.8,570.61,572.8,8200.0,570.61,572.8,570.61,572.8,8200.0
2014-11-11 14:00:00,572.5,572.78,571.86,571.97,15500.0,572.5,572.78,571.86,571.97,15500.0
2014-11-11 14:30:00,572.33,572.63,571.73,571.73,15500.0,572.33,572.63,571.73,571.73,15500.0
2014-11-11 15:00:00,571.99,572.44,570.97,570.98,9700.0,571.99,572.44,570.97,570.98,9700.0
2014-11-11 15:30:00,571.14,571.89,570.64,570.86,25900.0,571.14,571.89,570.64,570.86,25900.0
2014-11-12 09:30:00,571.0,571.26,568.62,569.53,10100.0,571.0,571.26,568.62,569.53,10100.0
2014-11-12 10:00:00,569.53,569.53,567.61,567.76,8200.0,569.53,569.53,567.61,567.76,8200.0
2014-11-12 10:30:00,567.36,567.5,566.53,566.53,6700.0,567.36,567.5,566.53,566.53,6700.0
2014-11-12 11:00:00,566.93,568.39,566.42,567.79,4900.0,566.93,568.39,566.42,567.79,4900.0
2014-11-12 11:30:00,567.93,569.03,567.72,568.71,8100.0,567.93,569.03,567.72,568.71,8100.0
2014-11-12 12:00:00,568.74,569.03,568.39,568.58,3700.0,568.74,569.03,568.39,568.58,3700.0
2014-11-12 12:30:00,568.62,569.03,568.5,568.89,4000.0,568.62,569.03,568.5,568.89,4000.0
2014-11-12 13:00:00,568.7,569.78,568.56,569.74,7400.0,568.7,569.78,568.56,569.74,7400.0
2014-11-12 13:30:00,569.72,570.45,569.53,569.8,4100.0,569.72,570.45,569.53,569.8,4100.0
2014-11-12 14:00:00,569.8,570.02,569.5,569.5,6900.0,569.8,570.02,569.5,569.5,6900.0
2014-11-12 14:30:00,569.53,569.6,567.29,568.21,9400.0,569.53,569.6,567.29,568.21,9400.0
2014-11-12 15:00:00,567.95,569.31,567.95,569.21,5100.0,567.95,569.31,567.95,569.21,5100.0
2014-11-12 15:30:00,569.57,569.64,568.81,568.98,22100.0,569.57,569.64,568.81,568.98,22100.0
2014-11-13 09:30:00,569.53,573.77,569.53,572.08,9400.0,569.53,573.77,569.53,572.08,9400.0
2014-11-13 10:00:00,572.59,572.92,571.38,572.92,13800.0,572.59,572.92,571.38,572.92,13800.0
2014-11-13 10:30:00,573.26,574.84,573.04,573.92,14100.0,573.26,574.84,573.04,573.92,14100.0
2014-11-13 11:00:00,573.88,574.05,572.23,573.11,6700.0,573.88,574.05,572.23,573.11,6700.0
2014-11-13 11:30:00,573.1,573.87,572.48,573.87,4300.0,573.1,573.87,572.48,573.87,4300.0
2014-11-13 12:00:00,573.38,575.46,573.38,575.46,4000.0,573.38,575.46,573.38,575.46,4000.0
2014-11-13 12:30:00,575.41,576.0,575.41,575.81,3000.0,575.41,576.0,575.41,575.81,3000.0
2014-11-13 13:00:00,575.83,575.83,573.88,573.88,6200.0,575.83,575.83,573.88,573.88,6200.0
2014-11-13 13:30:00,573.57,573.79,572.36,572.42,9900.0,573.57,573.79,572.36,572.42,9900.0
2014-11-13 14:00:00,572.51,573.5,572.26,573.26,10400.0,572.51,573.5,572.26,573.26,10400.0
2014-11-13 14:30:00,573.35,573.52,572.19,572.31,14000.0,573.35,573.52,572.19,572.31,14000.0
2014-11-13 15:00:00,572.21,572.53,571.05,571.93,14200.0,572.21,572.53,571.05,571.93,14200.0
2014-11-13 15:30:00,571.56,575.98,571.56,573.93,76600.0,571.56,575.98,571.56,573.93,76600.0
2014-11-14 09:30:00,570.61,574.09,570.15,571.01,14400.0,570.61,574.09,570.15,571.01,14400.0
2014-11-14 10:00:00,571.98,573.07,569.61,569.91,8000.0,571.98,573.07,569.61,569.91,8000.0
2014-11-14 10:30:00,570.13,570.51,568.75,569.32,4500.0,570.13,570.51,568.75,569.32,4500.0
2014-11-14 11:00:00,569.75,569.84,568.61,569.12,5700.0,569.75,569.84,568.61,569.12,5700.0
2014-11-14 11:30:00,569.16,569.16,568.43,568.65,2400.0,569.16,569.16,568.43,568.65,2400.0
2014-11-14 12:00:00,568.94,568.94,567.8,567.85,2000.0,568.94,568.94,567.8,567.85,2000.0
2014-11-14 12:30:00,568.4,568.4,567.03,567.03,5000.0,568.4,568.4,567.03,567.03,5000.0
2014-11-14 13:00:00,567.09,567.38,565.43,565.43,8400.0,567.09,567.38,565.43,565.43,8400.0
2014-11-14 13:30:00,565.43,565.77,564.01,564.55,9800.0,565.43,565.77,564.01,564.55,9800.0
2014-11-14 14:00:00,564.19,566.22,564.01,565.97,8700.0,564.19,566.22,564.01,565.97,8700.0
2014-11-14 14:30:00,566.14,566.48,565.49,566.2,6200.0,566.14,566.48,565.49,566.2,6200.0
2014-11-14 15:00:00,566.39,566.88,565.62,566.21,7700.0,566.39,566.88,565.62,566.21,7700.0
2014-11-14 15:30:00,566.51,567.37,566.51,567.37,22800.0,566.51,567.37,566.51,567.37,22800.0
2014-11-17 09:30:00,567.75,572.02,567.75,568.58,7700.0,567.75,572.02,567.75,568.58,7700.0
2014-11-17 10:00:00,568.59,569.46,568.12,568.35,4300.0,568.59,569.46,568.12,568.35,4300.0
2014-11-17 10:30:00,568.4,568.55,567.26,568.51,3600.0,568.4,568.55,567.26,568.51,3600.0
2014-11-17 11:00:00,568.54,568.6,567.6,567.82,6200.0,568.54,568.6,567.6,567.82,6200.0
2014-11-17 11:30:00,567.31,569.38,567.25,569.23,17400.0,567.31,569.38,567.25,569.23,17400.0
2014-11-17 12:00:00,568.94,569.63,568.6,569.25,3200.0,568.94,569.63,568.6,569.25,3200.0
2014-11-17 12:30:00,569.16,569.41,568.5,569.0,3400.0,569.16,569.41,568.5,569.0,3400.0
2014-11-17 13:00:00,569.0,569.31,568.68,569.11,4900.0,569.0,569.31,568.68,569.11,4900.0
2014-11-17 13:30:00,569.02,569.02,567.33,568.71,2600.0,569.02,569.02,567.33,568.71,2600.0
2014-11-17 14:00:00,568.71,568.71,567.31,567.31,2100.0,568.71,568.71,567.31,567.31,2100.0
2014-11-17 14:30:00,567.56,568.26,567.18,567.49,4000.0,567.56,568.26,567.18,567.49,4000.0
2014-11-17 15:00:00,567.49,568.48,567.26,568.28,6900.0,567.49,568.48,567.26,568.28,6900.0
2014-11-17 15:30:00,567.85,568.67,567.77,568.28,19800.0,567.85,568.67,567.77,568.28,19800.0
2014-11-18 09:30:00,567.99,573.09,565.7,570.7,6900.0,567.99,573.09,565.7,570.7,6900.0
2014-11-18 10:00:00,570.68,571.16,567.64,567.64,3100.0,570.68,571.16,567.64,567.64,3100.0
2014-11-18 10:30:00,567.82,567.83,566.69,567.17,4700.0,567.82,567.83,566.69,567.17,4700.0
2014-11-18 11:00:00,567.38,568.03,567.0,567.03,10500.0,567.38,568.03,567.0,567.03,10500.0
2014-11-18 11:30:00,567.3,567.52,565.28,565.93,8500.0,567.3,567.52,565.28,565.93,8500.0
2014-11-18 12:00:00,566.08,568.92,565.51,568.92,9600.0,566.08,568.92,565.51,568.92,9600.0
2014-11-18 12:30:00,568.94,569.55,568.61,569.55,5400.0,568.94,569.55,568.61,569.55,5400.0
2014-11-18 13:00:00,569.14,570.06,568.2,568.22,13700.0,569.14,570.06,568.2,568.22,13700.0
2014-11-18 13:30:00,568.99,568.99,567.22,568.06,6100.0,568.99,568.99,567.22,568.06,6100.0
2014-11-18 14:00:00,567.9,569.04,567.68,569.04,12300.0,567.9,569.04,567.68,569.04,12300.0
2014-11-18 14:30:00,568.79,570.11,568.12,568.91,11800.0,568.79,570.11,568.12,568.91,11800.0
2014-11-18 15:00:00,568.9,570.12,568.25,569.18,10100.0,568.9,570.12,568.25,569.18,10100.0
2014-11-18 15:30:00,569.19,569.6,567.96,568.69,25400.0,569.19,569.6,567.96,568.69,25400.0
2014-11-19 09:30:00,570.63,570.63,567.89,569.74,7500.0,570.63,570.63,567.89,569.74,7500.0
2014-11-19 10:00:00,569.57,570.43,569.24,569.24,4700.0,569.57,570.43,569.24,569.24,4700.0
2014-11-19 10:30:00,568.93,569.36,568.52,568.82,1900.0,568.93,569.36,568.52,568.82,1900.0
2014-11-19 11:00:00,568.62,572.17,568.0,572.12,13800.0,568.62,572.17,568.0,572.12,13800.0
2014-11-19 11:30:00,571.44,571.5,570.05,570.56,4800.0,571.44,571.5,570.05,570.56,4800.0
2014-11-19 12:00:00,570.48,570.5,569.66,569.66,3100.0,570.48,570.5,569.66,569.66,3100.0
2014-11-19 12:30:00,569.89,570.02,569.37,569.57,5100.0,569.89,570.02,569.37,569.57,5100.0
2014-11-19 13:00:00,569.37,569.4,568.46,569.25,2900.0,569.37,569.4,568.46,569.25,2900.0
2014-11-19 13:30:00,568.99,568.99,567.54,567.58,5800.0,568.99,568.99,567.54,567.58,5800.0
2014-11-19 14:00:00,567.23,568.79,567.23,567.91,6300.0,567.23,568.79,567.23,567.91,6300.0
2014-11-19 14:30:00,567.49,568.1,567.12,568.1,4100.0,567.49,568.1,567.12,568.1,4100.0
2014-11-19 15:00:00,567.96,569.51,567.4,568.47,10100.0,567.96,569.51,567.4,568.47,10100.0
2014-11-19 15:30:00,568.38,569.53,568.04,568.61,10600.0,568.38,569.53,568.04,568.61,10600.0
2014-11-20 09:30:00,564.95,569.5,564.95,569.25,5100.0,564.95,569.5,564.95,569.25,5100.0
2014-11-20 10:00:00,569.21,569.39,567.28,567.8,9000.0,569.21,569.39,567.28,567.8,9000.0
2014-11-20 10:30:00,568.08,568.08,566.95,566.96,4700.0,568.08,568.08,566.95,566.96,4700.0
2014-11-20 11:00:00,567.25,567.67,567.05,567.58,4900.0,567.25,567.67,567.05,567.58,4900.0
2014-11-20 11:30:00,567.4,568.13,567.02,567.35,8500.0,567.4,568.13,567.02,567.35,8500.0
2014-11-20 12:00:00,567.49,567.49,565.57,566.06,9500.0,567.49,567.49,565.57,566.06,9500.0
2014-11-20 12:30:00,566.42,567.03,566.26,566.43,4300.0,566.42,567.03,566.26,566.43,4300.0
2014-11-20 13:00:00,566.53,567.16,566.34,567.16,9000.0,566.53,567.16,566.34,567.16,9000.0
2014-11-20 13:30:00,567.13,567.64,567.06,567.58,3100.0,567.13,567.64,567.06,567.58,3100.0
2014-11-20 14:00:00,567.5,567.9,567.23,567.65,5100.0,567.5,567.9,567.23,567.65,5100.0
2014-11-20 14:30:00,567.76,568.41,567.39,567.92,14100.0,567.76,568.41,567.39,567.92,14100.0
2014-11-20 15:00:00,567.04,567.68,566.71,567.37,5900.0,567.04,567.68,566.71,567.37,5900.0
2014-11-20 15:30:00,566.81,568.21,566.8,567.46,24300.0,566.81,568.21,566.8,567.46,24300.0
2014-11-21 09:30:00,574.14,574.82,568.61,570.42,15600.0,574.14,574.82,568.61,570.42,15600.0
2014-11-21 10:00:00,570.42,570.8,569.35,569.89,10100.0,570.42,570.8,569.35,569.89,10100.0
2014-11-21 10:30:00,569.72,570.08,569.29,569.29,7400.0,569.72,570.08,569.29,569.29,7400.0
2014-11-21 11:00:00,569.04,569.73,568.81,569.5,3100.0,569.04,569.73,568.81,569.5,3100.0
2014-11-21 11:30:00,569.52,570.09,569.35,569.49,9700.0,569.52,570.09,569.35,569.49,9700.0
2014-11-21 12:00:00,569.86,570.08,568.6,568.63,3100.0,569.86,570.08,568.6,568.63,3100.0
2014-11-21 12:30:00,569.13,569.85,568.77,569.04,8400.0,569.13,569.85,568.77,569.04,8400.0
2014-11-21 13:00:00,568.95,569.63,568.61,569.44,5000.0,568.95,569.63,568.61,569.44,5000.0
2014-11-21 13:30:00,568.75,570.03,568.75,569.57,21300.0,568.75,570.03,568.75,569.57,21300.0
2014-11-21 14:00:00,569.74,569.85,569.16,569.16,3800.0,569.74,569.85,569.16,569.16,3800.0
2014-11-21 14:30:00,569.35,570.17,568.95,569.43,11500.0,569.35,570.17,568.95,569.43,11500.0
2014-11-21 15:00:00,569.44,569.61,568.84,569.22,10900.0,569.44,569.61,568.84,569.22,10900.0
2014-11-21 15:30:00,569.0,569.74,568.86,568.93,39900.0,569.0,569.74,568.86,568.93,39900.0
2014-11-24 09:30:00,569.16,569.79,566.41,567.9,10700.0,569.16,569.79,566.41,567.9,10700.0
2014-11-24 10:00:00,568.29,569.12,567.91,568.46,5700.0,568.29,569.12,567.91,568.46,5700.0
2014-11-24 10:30:00,568.43,568.56,567.26,567.54,9600.0,568.43,568.56,567.26,567.54,9600.0
2014-11-24 11:00:00,567.34,567.9,567.28,567.69,5200.0,567.34,567.9,567.28,567.69,5200.0
2014-11-24 11:30:00,567.8,569.06,567.8,568.78,7200.0,567.8,569.06,567.8,568.78,7200.0
2014-11-24 12:00:00,568.74,569.14,568.53,568.89,8100.0,568.74,569.14,568.53,568.89,8100.0
2014-11-24 12:30:00,569.02,569.21,568.49,568.85,5200.0,569.02,569.21,568.49,568.85,5200.0
2014-11-24 13:00:00,569.0,569.7,568.84,569.33,5900.0,569.0,569.7,568.84,569.33,5900.0
2014-11-24 13:30:00,569.59,569.85,568.85,569.5,11700.0,569.59,569.85,568.85,569.5,11700.0
2014-11-24 14:00:00,569.71,570.69,569.63,570.49,8200.0,569.71,570.69,569.63,570.49,8200.0
2014-11-24 14:30:00,570.49,571.08,569.81,570.01,5500.0,570.49,571.08,569.81,570.01,5500.0
2014-11-24 15:00:00,569.89,570.51,569.59,569.6,6400.0,569.89,570.51,569.59,569.6,6400.0
2014-11-24 15:30:00,569.71,571.61,569.71,571.55,21600.0,569.71,571.61,569.71,571.55,21600.0
2014-11-25 09:30:00,573.66,573.66,571.71,573.56,7000.0,573.66,573.66,571.71,573.56,7000.0
2014-11-25 10:00:00,573.12,573.48,569.68,570.47,10700.0,573.12,573.48,569.68,570.47,10700.0
2014-11-25 10:30:00,570.89,571.23,570.04,571.17,29400.0,570.89,571.23,570.04,571.17,29400.0
2014-11-25 11:00:00,571.17,571.5,568.31,568.5,21700.0,571.17,571.5,568.31,568.5,21700.0
2014-11-25 11:30:00,567.9,568.53,566.35,566.53,6600.0,567.9,568.53,566.35,566.53,6600.0
2014-11-25 12:00:00,567.0,569.34,567.0,569.34,6900.0,567.0,569.34,567.0,569.34,6900.0
2014-11-25 12:30:00,568.88,570.02,568.62,569.95,3700.0,568.88,570.02,568.62,569.95,3700.0
2014-11-25 13:00:00,569.96,570.29,568.04,569.19,7200.0,569.96,570.29,568.04,569.19,7200.0
2014-11-25 13:30:00,568.92,569.29,567.81,569.29,4000.0,568.92,569.29,567.81,569.29,4000.0
2014-11-25 14:00:00,569.2,570.51,568.56,570.04,6500.0,569.2,570.51,568.56,570.04,6500.0
2014-11-25 14:30:00,570.55,570.9,569.96,570.51,5400.0,570.55,570.9,569.96,570.51,5400.0
2014-11-25 15:00:00,570.5,571.04,569.99,570.02,12200.0,570.5,571.04,569.99,570.02,12200.0
2014-11-25 15:30:00,569.99,570.43,569.0,569.37,22900.0,569.99,570.43,569.0,569.37,22900.0
2014-11-26 09:30:00,570.0,572.99,567.44,567.75,14600.0,570.0,572.99,567.44,567.75,14600.0
2014-11-26 10:00:00,567.99,569.1,567.68,568.0,6300.0,567.99,569.1,567.68,568.0,6300.0
2014-11-26 10:30:00,567.71,568.11,567.22,567.75,6300.0,567.71,568.11,567.22,567.75,6300.0
2014-11-26 11:00:00,567.76,567.89,566.65,567.23,8000.0,567.76,567.89,566.65,567.23,8000.0
2014-11-26 11:30:00,567.23,567.43,566.71,566.98,10600.0,567.23,567.43,566.71,566.98,10600.0
2014-11-26 12:00:00,566.7,567.75,566.7,567.58,4300.0,566.7,567.75,566.7,567.58,4300.0
2014-11-26 12:30:00,567.57,567.65,567.41,567.46,1800.0,567.57,567.65,567.41,567.46,1800.0
2014-11-26 13:00:00,567.46,567.87,566.81,567.66,6000.0,567.46,567.87,566.81,567.66,6000.0
2014-11-26 13:30:00,567.51,567.61,567.05,567.13,3600.0,567.51,567.61,567.05,567.13,3600.0
2014-11-26 14:00:00,567.37,568.35,567.26,567.95,7100.0,567.37,568.35,567.26,567.95,7100.0
2014-11-26 14:30:00,568.27,568.32,567.52,568.05,5300.0,568.27,568.32,567.52,568.05,5300.0
2014-11-26 15:00:00,567.96,568.19,567.94,568.0,8400.0,567.96,568.19,567.94,568.0,8400.0
2014-11-26 15:30:00,568.17,568.74,567.84,568.41,13800.0,568.17,568.74,567.84,568.41,13800.0
2014-11-28 09:30:00,570.0,580.29,566.07,580.25,19100.0,570.0,580.29,566.07,580.25,19100.0
2014-11-28 10:00:00,579.79,580.53,577.9,579.66,8000.0,579.79,580.53,577.9,579.66,8000.0
2014-11-28 10:30:00,579.72,581.36,579.04,579.25,4100.0,579.72,581.36,579.04,579.25,4100.0
2014-11-28 11:00:00,579.8,581.96,579.55,581.44,6600.0,579.8,581.96,579.55,581.44,6600.0
2014-11-28 11:30:00,581.62,583.0,580.38,580.98,8500.0,581.62,583.0,580.38,580.98,8500.0
2014-11-28 12:00:00,580.47,580.98,579.08,579.38,4400.0,580.47,580.98,579.08,579.38,4400.0
2014-11-28 12:30:00,579.04,579.38,576.91,577.63,18600.0,579.04,579.38,576.91,577.63,18600.0
2014-12-01 09:30:00,575.98,576.1,571.27,572.94,8900.0,575.98,576.1,571.27,572.94,8900.0
2014-12-01 10:00:00,573.07,577.08,572.03,577.08,15800.0,573.07,577.08,572.03,577.08,15800.0
2014-12-01 10:30:00,577.13,577.28,575.27,575.6,8000.0,577.13,577.28,575.27,575.6,8000.0
2014-12-01 11:00:00,575.18,578.01,574.97,577.98,8200.0,575.18,578.01,574.97,577.98,8200.0
2014-12-01 11:30:00,577.64,577.64,575.01,575.17,9000.0,577.64,577.64,575.01,575.17,9000.0
2014-12-01 12:00:00,575.85,578.42,575.04,578.03,9100.0,575.85,578.42,575.04,578.03,9100.0
2014-12-01 12:30:00,578.33,579.43,577.18,578.9,6500.0,578.33,579.43,577.18,578.9,6500.0
2014-12-01 13:00:00,578.88,579.52,578.47,578.56,6600.0,578.88,579.52,578.47,578.56,6600.0
2014-12-01 13:30:00,578.51,579.06,577.1,577.1,12500.0,578.51,579.06,577.1,577.1,12500.0
2014-12-01 14:00:00,577.0,577.88,575.03,576.84,6800.0,577.0,577.88,575.03,576.84,6800.0
2014-12-01 14:30:00,576.85,577.1,575.31,576.03,8300.0,576.85,577.1,575.31,576.03,8300.0
2014-12-01 15:00:00,575.96,577.5,575.96,576.12,8300.0,575.96,577.5,575.96,576.12,8300.0
2014-12-01 15:30:00,575.98,577.14,575.38,575.62,47600.0,575.98,577.14,575.38,575.62,47600.0
2014-12-02 09:30:00,571.52,582.1,571.52,582.1,20800.0,571.52,582.1,571.52,582.1,20800.0
2014-12-02 10:00:00,581.63,582.74,580.01,580.96,22800.0,581.63,582.74,580.01,580.96,22800.0
2014-12-02 10:30:00,580.75,581.13,579.29,580.71,18100.0,580.75,581.13,579.29,580.71,18100.0
2014-12-02 11:00:00,580.56,581.34,580.0,581.34,12600.0,580.56,581.34,580.0,581.34,12600.0
2014-12-02 11:30:00,581.33,582.71,581.03,582.42,6500.0,581.33,582.71,581.03,582.42,6500.0
2014-12-02 12:00:00,582.44,582.7,580.27,581.25,10900.0,582.44,582.7,580.27,581.25,10900.0
2014-12-02 12:30:00,581.74,581.74,580.48,581.21,4500.0,581.74,581.74,580.48,581.21,4500.0
2014-12-02 13:00:00,580.98,582.25,580.93,582.0,8500.0,580.98,582.25,580.93,582.0,8500.0
2014-12-02 13:30:00,582.39,583.36,581.89,583.34,7500.0,582.39,583.36,581.89,583.34,7500.0
2014-12-02 14:00:00,583.48,584.04,583.21,583.82,9900.0,583.48,584.04,583.21,583.82,9900.0
2014-12-02 14:30:00,583.57,585.8,583.37,585.19,9400.0,583.57,585.8,583.37,585.19,9400.0
2014-12-02 15:00:00,585.27,586.45,585.19,585.8,15400.0,585.27,586.45,585.19,585.8,15400.0
2014-12-02 15:30:00,585.63,586.01,584.22,585.72,40000.0,585.63,586.01,584.22,585.72,40000.0
2014-12-03 09:30:00,585.46,593.0,585.46,588.71,23000.0,585.46,593.0,585.46,588.71,23000.0
2014-12-03 10:00:00,588.99,590.21,588.72,589.31,7500.0,588.99,590.21,588.72,589.31,7500.0
2014-12-03 10:30:00,588.7,590.54,588.69,589.86,11500.0,588.7,590.54,588.69,589.86,11500.0
2014-12-03 11:00:00,589.86,591.21,589.42,590.18,7300.0,589.86,591.21,589.42,590.18,7300.0
2014-12-03 11:30:00,590.27,591.3,589.98,591.03,6500.0,590.27,591.3,589.98,591.03,6500.0
2014-12-03 12:00:00,590.7,591.36,590.65,591.09,2400.0,590.7,591.36,590.65,591.09,2400.0
2014-12-03 12:30:00,590.49,591.78,590.15,591.73,5100.0,590.49,591.78,590.15,591.73,5100.0
2014-12-03 13:00:00,592.02,592.19,591.17,591.95,5300.0,592.02,592.19,591.17,591.95,5300.0
2014-12-03 13:30:00,591.92,591.92,590.98,591.37,8500.0,591.92,591.92,590.98,591.37,8500.0
2014-12-03 14:00:00,591.2,591.74,590.88,591.51,20700.0,591.2,591.74,590.88,591.51,20700.0
2014-12-03 14:30:00,591.34,591.7,590.65,591.65,12600.0,591.34,591.7,590.65,591.65,12600.0
2014-12-03 15:00:00,591.39,591.5,590.82,591.39,31700.0,591.39,591.5,590.82,591.39,31700.0
2014-12-03 15:30:00,591.26,591.27,590.15,590.26,65900.0,591.26,591.27,590.15,590.26,65900.0
2014-12-04 09:30:00,588.0,592.9,586.09,590.23,21700.0,588.0,592.9,586.09,590.23,21700.0
2014-12-04 10:00:00,589.85,590.19,587.56,589.98,20000.0,589.85,590.19,587.56,589.98,20000.0
2014-12-04 10:30:00,590.01,590.8,588.93,589.26,10800.0,590.01,590.8,588.93,589.26,10800.0
2014-12-04 11:00:00,589.13,589.57,588.49,588.82,21900.0,589.13,589.57,588.49,588.82,21900.0
2014-12-04 11:30:00,588.72,589.29,588.3,588.91,6000.0,588.72,589.29,588.3,588.91,6000.0
2014-12-04 12:00:00,589.0,589.37,588.37,588.6,10300.0,589.0,589.37,588.37,588.6,10300.0
2014-12-04 12:30:00,588.6,589.84,588.35,588.39,10700.0,588.6,589.84,588.35,588.39,10700.0
2014-12-04 13:00:00,588.8,588.81,587.8,588.65,5800.0,588.8,588.81,587.8,588.65,5800.0
2014-12-04 13:30:00,588.67,589.18,587.99,588.8,5700.0,588.67,589.18,587.99,588.8,5700.0
2014-12-04 14:00:00,588.94,589.15,588.8,589.09,12100.0,588.94,589.15,588.8,589.09,12100.0
2014-12-04 14:30:00,588.85,589.11,588.79,588.79,14100.0,588.85,589.11,588.79,588.79,14100.0
2014-12-04 15:00:00,588.94,589.37,587.74,587.85,16600.0,588.94,589.37,587.74,587.85,16600.0
2014-12-04 15:30:00,587.75,588.83,587.36,588.05,47700.0,587.75,588.83,587.36,588.05,47700.0
2014-12-05 09:30:00,588.12,592.42,588.12,591.47,34400.0,588.12,592.42,588.12,591.47,34400.0
2014-12-05 10:00:00,591.64,591.65,590.18,590.78,8700.0,591.64,591.65,590.18,590.78,8700.0
2014-12-05 10:30:00,590.9,591.15,589.01,590.31,7500.0,590.9,591.15,589.01,590.31,7500.0
2014-12-05 11:00:00,590.15,591.27,589.9,591.16,6200.0,590.15,591.27,589.9,591.16,6200.0
2014-12-05 11:30:00,591.09,591.09,589.84,590.47,4800.0,591.09,591.09,589.84,590.47,4800.0
2014-12-05 12:00:00,589.71,590.22,589.7,590.21,2500.0,589.71,590.22,589.7,590.21,2500.0
2014-12-05 12:30:00,590.18,590.73,589.76,590.06,4200.0,590.18,590.73,589.76,590.06,4200.0
2014-12-05 13:00:00,589.74,590.45,589.74,590.37,10300.0,589.74,590.45,589.74,590.37,10300.0
2014-12-05 13:30:00,590.45,590.49,590.11,590.25,3200.0,590.45,590.49,590.11,590.25,3200.0
2014-12-05 14:00:00,590.43,590.43,589.29,589.69,5100.0,590.43,590.43,589.29,589.69,5100.0
2014-12-05 14:30:00,589.8,590.14,589.26,589.35,5500.0,589.8,590.14,589.26,589.35,5500.0
2014-12-05 15:00:00,589.33,589.41,588.32,588.32,16600.0,589.33,589.41,588.32,588.32,16600.0
2014-12-05 15:30:00,588.05,588.74,587.39,587.84,54600.0,588.05,588.74,587.39,587.84,54600.0
2014-12-08 09:30:00,593.66,594.53,586.06,586.06,18500.0,593.66,594.53,586.06,586.06,18500.0
2014-12-08 10:00:00,586.31,586.9,585.07,585.78,24800.0,586.31,586.9,585.07,585.78,24800.0
2014-12-08 10:30:00,585.65,585.65,583.83,584.03,22100.0,585.65,585.65,583.83,584.03,22100.0
2014-12-08 11:00:00,584.03,584.03,582.57,583.26,17700.0,584.03,584.03,582.57,583.26,17700.0
2014-12-08 11:30:00,583.49,583.76,582.15,582.64,14100.0,583.49,583.76,582.15,582.64,14100.0
2014-12-08 12:00:00,582.8,582.87,578.89,579.19,23000.0,582.8,582.87,578.89,579.19,23000.0
2014-12-08 12:30:00,579.36,581.1,579.35,580.67,11900.0,579.36,581.1,579.35,580.67,11900.0
2014-12-08 13:00:00,580.65,581.62,580.18,581.01,11000.0,580.65,581.62,580.18,581.01,11000.0
2014-12-08 13:30:00,581.27,581.27,579.09,580.37,14000.0,581.27,581.27,579.09,580.37,14000.0
2014-12-08 14:00:00,580.13,580.29,578.78,579.42,13300.0,580.13,580.29,578.78,579.42,13300.0
2014-12-08 14:30:00,579.34,580.35,578.99,579.74,18400.0,579.34,580.35,578.99,579.74,18400.0
2014-12-08 15:00:00,579.49,581.16,579.47,580.85,24500.0,579.49,581.16,579.47,580.85,24500.0
2014-12-08 15:30:00,580.81,581.14,579.2,580.8,72600.0,580.81,581.14,579.2,580.8,72600.0
2014-12-09 09:30:00,606.0,608.11,595.0,597.42,72000.0,606.0,608.11,595.0,597.42,72000.0
2014-12-09 10:00:00,597.75,599.93,593.06,599.09,56000.0,597.75,599.93,593.06,599.09,56000.0
2014-12-09 10:30:00,599.95,606.3,599.62,605.52,39400.0,599.95,606.3,599.62,605.52,39400.0
2014-12-09 11:00:00,605.75,607.19,603.37,604.16,39000.0,605.75,607.19,603.37,604.16,39000.0
2014-12-09 11:30:00,604.18,606.95,602.04,606.91,23900.0,604.18,606.95,602.04,606.91,23900.0
2014-12-09 12:00:00,606.74,608.37,605.83,607.49,30400.0,606.74,608.37,605.83,607.49,30400.0
2014-12-09 12:30:00,607.54,608.67,607.02,608.3,34500.0,607.54,608.67,607.02,608.3,34500.0
2014-12-09 13:00:00,608.51,611.53,607.0,607.42,26600.0,608.51,611.53,607.0,607.42,26600.0
2014-12-09 13:30:00,606.89,607.52,604.73,606.09,33800.0,606.89,607.52,604.73,606.09,33800.0
2014-12-09 14:00:00,605.76,606.58,604.35,605.7,14400.0,605.76,606.58,604.35,605.7,14400.0
2014-12-09 14:30:00,605.69,605.9,603.99,605.0,25400.0,605.69,605.9,603.99,605.0,25400.0
2014-12-09 15:00:00,605.14,606.7,604.16,604.42,33900.0,605.14,606.7,604.16,604.42,33900.0
2014-12-09 15:30:00,604.5,606.15,604.49,605.5,55800.0,604.5,606.15,604.49,605.5,55800.0
2014-12-10 09:30:00,606.25,610.99,606.02,606.53,38400.0,606.25,610.99,606.02,606.53,38400.0
2014-12-10 10:00:00,606.22,606.32,602.35,604.11,24100.0,606.22,606.32,602.35,604.11,24100.0
2014-12-10 10:30:00,604.4,604.5,603.16,604.48,21900.0,604.4,604.5,603.16,604.48,21900.0
2014-12-10 11:00:00,604.48,604.5,601.17,601.95,13500.0,604.48,604.5,601.17,601.95,13500.0
2014-12-10 11:30:00,601.9,604.05,601.67,602.83,10000.0,601.9,604.05,601.67,602.83,10000.0
2014-12-10 12:00:00,602.86,604.41,602.66,603.46,5200.0,602.86,604.41,602.66,603.46,5200.0
2014-12-10 12:30:00,603.47,604.5,603.11,603.67,6900.0,603.47,604.5,603.11,603.67,6900.0
2014-12-10 13:00:00,603.76,604.48,603.39,604.1,6200.0,603.76,604.48,603.39,604.1,6200.0
2014-12-10 13:30:00,604.02,604.22,601.2,601.2,5900.0,604.02,604.22,601.2,601.2,5900.0
2014-12-10 14:00:00,601.07,601.43,600.13,600.32,11200.0,601.07,601.43,600.13,600.32,11200.0
2014-12-10 14:30:00,600.65,600.86,597.01,597.68,13600.0,600.65,600.86,597.01,597.68,13600.0
2014-12-10 15:00:00,597.59,600.11,597.4,600.06,15400.0,597.59,600.11,597.4,600.06,15400.0
2014-12-10 15:30:00,600.07,600.96,597.9,598.46,31700.0,600.07,600.96,597.9,598.46,31700.0
2014-12-11 09:30:00,602.82,606.24,597.31,603.52,26900.0,602.82,606.24,597.31,603.52,26900.0
2014-12-11 10:00:00,603.99,606.39,601.59,605.54,18100.0,603.99,606.39,601.59,605.54,18100.0
2014-12-11 10:30:00,605.89,606.22,604.24,605.83,21300.0,605.89,606.22,604.24,605.83,21300.0
2014-12-11 11:00:00,605.63,606.06,604.05,604.4,16600.0,605.63,606.06,604.05,604.4,16600.0
2014-12-11 11:30:00,603.8,604.85,602.02,604.3,15800.0,603.8,604.85,602.02,604.3,15800.0
2014-12-11 12:00:00,603.35,603.74,602.0,602.41,5100.0,603.35,603.74,602.0,602.41,5100.0
2014-12-11 12:30:00,602.03,602.82,600.82,601.23,13700.0,602.03,602.82,600.82,601.23,13700.0
2014-12-11 13:00:00,601.63,604.02,601.62,602.36,6900.0,601.63,604.02,601.62,602.36,6900.0
2014-12-11 13:30:00,602.56,603.86,601.61,602.12,8100.0,602.56,603.86,601.61,602.12,8100.0
2014-12-11 14:00:00,602.48,603.55,601.63,603.33,11700.0,602.48,603.55,601.63,603.33,11700.0
2014-12-11 14:30:00,602.85,603.45,601.65,602.45,15700.0,602.85,603.45,601.65,602.45,15700.0
2014-12-11 15:00:00,602.35,604.53,602.06,603.39,12200.0,602.35,604.53,602.06,603.39,12200.0
2014-12-11 15:30:00,603.66,604.62,601.27,602.63,39000.0,603.66,604.62,601.27,602.63,39000.0
2014-12-12 09:30:00,598.56,609.29,597.91,609.29,11600.0,598.56,609.29,597.91,609.29,11600.0
2014-12-12 10:00:00,609.27,609.27,602.0,602.95,18900.0,609.27,609.27,602.0,602.95,18900.0
2014-12-12 10:30:00,603.12,604.61,602.55,602.62,9000.0,603.12,604.61,602.55,602.62,9000.0
2014-12-12 11:00:00,602.6,604.71,602.6,602.7,10900.0,602.6,604.71,602.6,602.7,10900.0
2014-12-12 11:30:00,603.26,605.3,603.0,604.44,8200.0,603.26,605.3,603.0,604.44,8200.0
2014-12-12 12:00:00,604.28,605.62,603.77,604.51,9500.0,604.28,605.62,603.77,604.51,9500.0
2014-12-12 12:30:00,605.37,605.41,604.23,605.0,10700.0,605.37,605.41,604.23,605.0,10700.0
2014-12-12 13:00:00,605.14,606.46,604.79,606.09,13000.0,605.14,606.46,604.79,606.09,13000.0
2014-12-12 13:30:00,606.08,607.56,605.8,606.97,15000.0,606.08,607.56,605.8,606.97,15000.0
2014-12-12 14:00:00,607.53,608.24,606.97,607.61,11500.0,607.53,608.24,606.97,607.61,11500.0
2014-12-12 14:30:00,607.45,608.38,607.03,608.38,8700.0,607.45,608.38,607.03,608.38,8700.0
2014-12-12 15:00:00,608.38,609.39,608.38,609.22,11000.0,608.38,609.39,608.38,609.22,11000.0
2014-12-12 15:30:00,608.72,608.72,604.85,604.96,50700.0,608.72,608.72,604.85,604.96,50700.0
2014-12-15 09:30:00,609.09,612.75,606.43,612.29,12500.0,609.09,612.75,606.43,612.29,12500.0
2014-12-15 10:00:00,612.83,612.83,607.35,608.28,15600.0,612.83,612.83,607.35,608.28,15600.0
2014-12-15 10:30:00,608.52,611.48,607.85,611.48,16400.0,608.52,611.48,607.85,611.48,16400.0
2014-12-15 11:00:00,610.52,610.88,605.27,605.49,18000.0,610.52,610.88,605.27,605.49,18000.0
2014-12-15 11:30:00,605.59,606.75,604.48,604.58,10500.0,605.59,606.75,604.48,604.58,10500.0
2014-12-15 12:00:00,604.19,607.81,604.19,607.81,8700.0,604.19,607.81,604.19,607.81,8700.0
2014-12-15 12:30:00,607.09,609.79,606.46,609.05,46400.0,607.09,609.79,606.46,609.05,46400.0
2014-12-15 13:00:00,608.81,609.42,607.03,607.07,18900.0,608.81,609.42,607.03,607.07,18900.0
2014-12-15 13:30:00,606.98,608.26,606.61,607.13,6500.0,606.98,608.26,606.61,607.13,6500.0
2014-12-15 14:00:00,607.59,608.15,605.85,607.46,12600.0,607.59,608.15,605.85,607.46,12600.0
2014-12-15 14:30:00,607.16,608.1,605.46,605.81,6900.0,607.16,608.1,605.46,605.81,6900.0
2014-12-15 15:00:00,605.43,607.37,605.05,606.22,10200.0,605.43,607.37,605.05,606.22,10200.0
2014-12-15 15:30:00,606.08,607.71,605.37,605.49,20700.0,606.08,607.71,605.37,605.49,20700.0
2014-12-16 09:30:00,603.88,609.49,602.07,606.79,25800.0,603.88,609.49,602.07,606.79,25800.0
2014-12-16 10:00:00,607.36,608.22,604.64,606.11,8800.0,607.36,608.22,604.64,606.11,8800.0
2014-12-16 10:30:00,606.8,606.9,604.42,606.88,10500.0,606.8,606.9,604.42,606.88,10500.0
2014-12-16 11:00:00,606.36,609.45,605.41,609.31,10700.0,606.36,609.45,605.41,609.31,10700.0
2014-12-16 11:30:00,609.37,610.35,608.75,610.03,6400.0,609.37,610.35,608.75,610.03,6400.0
2014-12-16 12:00:00,609.61,610.03,607.06,607.43,5900.0,609.61,610.03,607.06,607.43,5900.0
2014-12-16 12:30:00,607.38,608.1,604.75,604.75,13400.0,607.38,608.1,604.75,604.75,13400.0
2014-12-16 13:00:00,605.03,605.55,602.81,603.44,8100.0,605.03,605.55,602.81,603.44,8100.0
2014-12-16 13:30:00,603.19,604.22,602.2,603.26,9900.0,603.19,604.22,602.2,603.26,9900.0
2014-12-16 14:00:00,602.39,603.29,601.97,602.09,5700.0,602.39,603.29,601.97,602.09,5700.0
2014-12-16 14:30:00,602.38,602.76,600.11,601.75,18000.0,602.38,602.76,600.11,601.75,18000.0
2014-12-16 15:00:00,602.01,603.65,601.66,602.38,10800.0,602.01,603.65,601.66,602.38,10800.0
2014-12-16 15:30:00,601.9,602.12,598.02,598.42,35000.0,601.9,602.12,598.02,598.42,35000.0
2014-12-17 09:30:00,600.0,602.88,597.64,600.61,15600.0,600.0,602.88,597.64,600.61,15600.0
2014-12-17 10:00:00,600.87,601.17,596.97,597.44,7300.0,600.87,601.17,596.97,597.44,7300.0
2014-12-17 10:30:00,597.13,598.1,594.91,595.41,14100.0,597.13,598.1,594.91,595.41,14100.0
2014-12-17 11:00:00,595.37,598.15,595.34,598.14,3900.0,595.37,598.15,595.34,598.14,3900.0
2014-12-17 11:30:00,597.35,599.62,597.35,599.14,5000.0,597.35,599.62,597.35,599.14,5000.0
2014-12-17 12:00:00,599.56,599.56,597.51,597.83,4500.0,599.56,599.56,597.51,597.83,4500.0
2014-12-17 12:30:00,597.82,599.23,597.34,598.88,6500.0,597.82,599.23,597.34,598.88,6500.0
2014-12-17 13:00:00,599.24,599.91,598.61,599.28,6500.0,599.24,599.91,598.61,599.28,6500.0
2014-12-17 13:30:00,599.0,600.8,598.51,600.8,9700.0,599.0,600.8,598.51,600.8,9700.0
2014-12-17 14:00:00,600.78,603.9,599.87,602.74,18800.0,600.78,603.9,599.87,602.74,18800.0
2014-12-17 14:30:00,602.77,603.8,601.66,602.43,9500.0,602.77,603.8,601.66,602.43,9500.0
2014-12-17 15:00:00,602.97,602.97,600.34,602.11,22100.0,602.97,602.97,600.34,602.11,22100.0
2014-12-17 15:30:00,602.02,604.19,601.88,602.01,63400.0,602.02,604.19,601.88,602.01,63400.0
2014-12-18 09:30:00,606.77,607.45,600.26,601.25,11500.0,606.77,607.45,600.26,601.25,11500.0
2014-12-18 10:00:00,601.6,605.21,600.12,604.6,12400.0,601.6,605.21,600.12,604.6,12400.0
2014-12-18 10:30:00,605.29,606.41,604.67,605.75,14600.0,605.29,606.41,604.67,605.75,14600.0
2014-12-18 11:00:00,605.7,606.36,603.95,605.99,14300.0,605.7,606.36,603.95,605.99,14300.0
2014-12-18 11:30:00,606.23,607.73,605.13,607.33,7000.0,606.23,607.73,605.13,607.33,7000.0
2014-12-18 12:00:00,607.7,608.16,605.97,606.3,13000.0,607.7,608.16,605.97,606.3,13000.0
2014-12-18 12:30:00,606.49,608.4,606.0,608.4,13500.0,606.49,608.4,606.0,608.4,13500.0
2014-12-18 13:00:00,608.37,608.65,607.07,607.67,20000.0,608.37,608.65,607.07,607.67,20000.0
2014-12-18 13:30:00,607.67,609.3,607.61,608.24,10100.0,607.67,609.3,607.61,608.24,10100.0
2014-12-18 14:00:00,609.13,610.0,608.03,609.63,10600.0,609.13,610.0,608.03,609.63,10600.0
2014-12-18 14:30:00,609.15,611.12,608.96,610.59,14500.0,609.15,611.12,608.96,610.59,14500.0
2014-12-18 15:00:00,610.33,611.94,610.31,611.86,18200.0,610.33,611.94,610.31,611.86,18200.0
2014-12-18 15:30:00,611.89,616.11,611.64,615.47,62900.0,611.89,616.11,611.64,615.47,62900.0
2014-12-19 09:30:00,620.56,620.56,612.56,617.92,45800.0,620.56,620.56,612.56,617.92,45800.0
2014-12-19 10:00:00,617.46,618.76,616.82,617.61,9800.0,617.46,618.76,616.82,617.61,9800.0
2014-12-19 10:30:00,618.55,618.57,616.92,618.01,11200.0,618.55,618.57,616.92,618.01,11200.0
2014-12-19 11:00:00,617.5,617.81,612.93,613.65,8300.0,617.5,617.81,612.93,613.65,8300.0
2014-12-19 11:30:00,613.65,613.97,611.3,611.31,8000.0,613.65,613.97,611.3,611.31,8000.0
2014-12-19 12:00:00,610.71,613.9,610.64,613.44,14900.0,610.71,613.9,610.64,613.44,14900.0
2014-12-19 12:30:00,613.23,615.63,612.33,615.22,10800.0,613.23,615.63,612.33,615.22,10800.0
2014-12-19 13:00:00,615.33,615.33,613.46,614.77,5800.0,615.33,615.33,613.46,614.77,5800.0
2014-12-19 13:30:00,614.85,615.37,613.16,613.2,7200.0,614.85,615.37,613.16,613.2,7200.0
2014-12-19 14:00:00,613.35,614.31,613.24,614.14,5300.0,613.35,614.31,613.24,614.14,5300.0
2014-12-19 14:30:00,614.09,614.47,613.27,614.02,4900.0,614.09,614.47,613.27,614.02,4900.0
2014-12-19 15:00:00,614.68,614.83,613.22,614.21,15100.0,614.68,614.83,613.22,614.21,15100.0
2014-12-19 15:30:00,614.3,614.84,613.32,613.46,48800.0,614.3,614.84,613.32,613.46,48800.0
2014-12-22 09:30:00,614.89,616.84,612.31,613.32,12600.0,614.89,616.84,612.31,613.32,12600.0
2014-12-22 10:00:00,613.25,617.01,611.84,616.97,10400.0,613.25,617.01,611.84,616.97,10400.0
2014-12-22 10:30:00,617.07,617.31,614.51,614.51,10500.0,617.07,617.31,614.51,614.51,10500.0
2014-12-22 11:00:00,614.51,615.69,613.64,615.0,12000.0,614.51,615.69,613.64,615.0,12000.0
2014-12-22 11:30:00,615.03,615.63,613.2,614.65,6100.0,615.03,615.63,613.2,614.65,6100.0
2014-12-22 12:00:00,614.78,615.85,614.6,614.61,9400.0,614.78,615.85,614.6,614.61,9400.0
2014-12-22 12:30:00,615.29,615.82,614.65,615.17,5700.0,615.29,615.82,614.65,615.17,5700.0
2014-12-22 13:00:00,615.17,616.49,614.91,615.23,9400.0,615.17,616.49,614.91,615.23,9400.0
2014-12-22 13:30:00,615.43,615.78,614.84,615.13,9300.0,615.43,615.78,614.84,615.13,9300.0
2014-12-22 14:00:00,615.0,615.49,614.44,614.92,7900.0,615.0,615.49,614.44,614.92,7900.0
2014-12-22 14:30:00,614.97,615.44,614.54,614.79,6700.0,614.97,615.44,614.54,614.79,6700.0
2014-12-22 15:00:00,614.52,615.57,614.3,614.87,15200.0,614.52,615.57,614.3,614.87,15200.0
2014-12-22 15:30:00,615.01,616.83,614.57,616.64,30200.0,615.01,616.83,614.57,616.64,30200.0
2014-12-23 09:30:00,619.0,623.11,617.78,622.62,6100.0,619.0,623.11,617.78,622.62,6100.0
2014-12-23 10:00:00,622.25,623.94,620.96,621.44,12100.0,622.25,623.94,620.96,621.44,12100.0
2014-12-23 10:30:00,621.67,622.93,621.0,622.93,7400.0,621.67,622.93,621.0,622.93,7400.0
2014-12-23 11:00:00,621.93,623.52,621.49,623.42,4400.0,621.93,623.52,621.49,623.42,4400.0
2014-12-23 11:30:00,623.9,624.25,623.13,623.61,6200.0,623.9,624.25,623.13,623.61,6200.0
2014-12-23 12:00:00,624.22,625.22,623.11,625.16,11600.0,624.22,625.22,623.11,625.16,11600.0
2014-12-23 12:30:00,624.88,626.19,624.77,625.94,6900.0,624.88,626.19,624.77,625.94,6900.0
2014-12-23 13:00:00,625.46,625.61,623.8,624.0,7000.0,625.46,625.61,623.8,624.0,7000.0
2014-12-23 13:30:00,623.89,624.98,623.89,624.62,2900.0,623.89,624.98,623.89,624.62,2900.0
2014-12-23 14:00:00,624.72,624.99,624.51,624.8,4300.0,624.72,624.99,624.51,624.8,4300.0
2014-12-23 14:30:00,624.88,625.22,624.43,624.86,8900.0,624.88,625.22,624.43,624.86,8900.0
2014-12-23 15:00:00,624.5,624.6,622.84,622.84,20900.0,624.5,624.6,622.84,622.84,20900.0
2014-12-23 15:30:00,622.8,622.87,621.27,621.38,20500.0,622.8,622.87,621.27,621.38,20500.0
2014-12-24 09:30:00,621.73,624.38,620.81,621.34,6100.0,621.73,624.38,620.81,621.34,6100.0
2014-12-24 10:00:00,620.93,621.51,618.81,619.78,6700.0,620.93,621.51,618.81,619.78,6700.0
2014-12-24 10:30:00,618.98,619.95,618.51,619.11,10200.0,618.98,619.95,618.51,619.11,10200.0
2014-12-24 11:00:00,619.33,619.94,618.9,619.29,5100.0,619.33,619.94,618.9,619.29,5100.0
2014-12-24 11:30:00,618.9,618.9,618.01,618.74,2500.0,618.9,618.9,618.01,618.74,2500.0
2014-12-24 12:00:00,618.54,618.83,618.29,618.29,2700.0,618.54,618.83,618.29,618.29,2700.0
2014-12-24 12:30:00,618.55,618.7,617.43,617.43,9500.0,618.55,618.7,617.43,617.43,9500.0
2014-12-26 09:30:00,618.4,624.97,618.11,619.73,2800.0,618.4,624.97,618.11,619.73,2800.0
2014-12-26 10:00:00,619.18,620.28,618.05,618.19,7000.0,619.18,620.28,618.05,618.19,7000.0
2014-12-26 10:30:00,617.44,617.92,616.49,616.67,2000.0,617.44,617.92,616.49,616.67,2000.0
2014-12-26 11:00:00,616.62,616.99,615.93,616.83,7000.0,616.62,616.99,615.93,616.83,7000.0
2014-12-26 11:30:00,616.86,616.97,615.43,615.56,4100.0,616.86,616.97,615.43,615.56,4100.0
2014-12-26 12:00:00,615.68,619.34,615.53,619.34,5000.0,615.68,619.34,615.53,619.34,5000.0
2014-12-26 12:30:00,619.69,620.49,619.34,619.61,2700.0,619.69,620.49,619.34,619.61,2700.0
2014-12-26 13:00:00,619.74,620.15,619.05,619.99,2900.0,619.74,620.15,619.05,619.99,2900.0
2014-12-26 13:30:00,620.73,622.69,620.73,622.5,3600.0,620.73,622.69,620.73,622.5,3600.0
2014-12-26 14:00:00,622.49,622.95,620.96,622.24,7000.0,622.49,622.95,620.96,622.24,7000.0
2014-12-26 14:30:00,621.7,621.87,619.85,620.2,4900.0,621.7,621.87,619.85,620.2,4900.0
2014-12-26 15:00:00,619.86,620.22,619.28,620.09,2500.0,619.86,620.22,619.28,620.09,2500.0
2014-12-26 15:30:00,620.21,620.25,618.58,618.77,10600.0,620.21,620.25,618.58,618.77,10600.0
2014-12-29 09:30:00,618.13,624.57,617.15,624.34,6000.0,618.13,624.57,617.15,624.34,6000.0
2014-12-29 10:00:00,623.31,623.64,621.35,623.27,9100.0,623.31,623.64,621.35,623.27,9100.0
2014-12-29 10:30:00,623.56,623.56,619.33,621.4,3900.0,623.56,623.56,619.33,621.4,3900.0
2014-12-29 11:00:00,621.4,621.73,619.26,619.26,4500.0,621.4,621.73,619.26,619.26,4500.0
2014-12-29 11:30:00,619.3,620.11,619.3,619.5,4100.0,619.3,620.11,619.3,619.5,4100.0
2014-12-29 12:00:00,619.5,620.7,619.5,620.52,4300.0,619.5,620.7,619.5,620.52,4300.0
2014-12-29 12:30:00,620.72,621.52,620.72,621.52,700.0,620.72,621.52,620.72,621.52,700.0
2014-12-29 13:00:00,621.95,622.65,621.09,621.09,7400.0,621.95,622.65,621.09,621.09,7400.0
2014-12-29 13:30:00,622.06,622.47,621.4,621.56,1500.0,622.06,622.47,621.4,621.56,1500.0
2014-12-29 14:00:00,622.33,622.38,621.85,622.14,1500.0,622.33,622.38,621.85,622.14,1500.0
2014-12-29 14:30:00,622.09,623.69,621.8,623.69,3000.0,622.09,623.69,621.8,623.69,3000.0
2014-12-29 15:00:00,623.68,625.78,623.44,624.72,5900.0,623.68,625.78,623.44,624.72,5900.0
2014-12-29 15:30:00,624.82,625.28,624.23,624.51,13800.0,624.82,625.28,624.23,624.51,13800.0
2014-12-30 09:30:00,623.32,623.84,619.09,622.65,3900.0,623.32,623.84,619.09,622.65,3900.0
2014-12-30 10:00:00,623.58,625.79,619.79,624.29,30200.0,623.58,625.79,619.79,624.29,30200.0
2014-12-30 10:30:00,624.55,626.09,623.89,625.79,8100.0,624.55,626.09,623.89,625.79,8100.0
2014-12-30 11:00:00,625.75,626.0,623.57,623.94,22400.0,625.75,626.0,623.57,623.94,22400.0
2014-12-30 11:30:00,623.75,624.74,623.75,624.28,8200.0,623.75,624.74,623.75,624.28,8200.0
2014-12-30 12:00:00,624.08,624.2,623.0,623.51,3200.0,624.08,624.2,623.0,623.51,3200.0
2014-12-30 12:30:00,623.45,623.65,622.27,623.09,3700.0,623.45,623.65,622.27,623.09,3700.0
2014-12-30 13:00:00,623.06,623.85,622.57,622.57,3700.0,623.06,623.85,622.57,622.57,3700.0
2014-12-30 13:30:00,622.73,622.73,621.07,621.88,4900.0,622.73,622.73,621.07,621.88,4900.0
2014-12-30 14:00:00,621.87,622.2,620.81,622.2,5400.0,621.87,622.2,620.81,622.2,5400.0
2014-12-30 14:30:00,622.24,624.26,622.24,623.91,3800.0,622.24,624.26,622.24,623.91,3800.0
2014-12-30 15:00:00,623.75,624.46,623.31,623.54,5500.0,623.75,624.46,623.31,623.54,5500.0
2014-12-30 15:30:00,623.53,624.91,622.07,622.93,12300.0,623.53,624.91,622.07,622.93,12300.0
2014-12-31 09:30:00,626.49,626.92,623.32,625.52,7700.0,626.49,626.92,623.32,625.52,7700.0
2014-12-31 10:00:00,625.51,627.3,624.43,624.43,7900.0,625.51,627.3,624.43,624.43,7900.0
2014-12-31 10:30:00,624.38,626.3,624.38,626.09,3500.0,624.38,626.3,624.38,626.09,3500.0
2014-12-31 11:00:00,626.18,626.73,625.78,626.42,3700.0,626.18,626.73,625.78,626.42,3700.0
2014-12-31 11:30:00,626.34,626.83,625.47,625.96,4600.0,626.34,626.83,625.47,625.96,4600.0
2014-12-31 12:00:00,625.76,626.42,624.8,625.6,5600.0,625.76,626.42,624.8,625.6,5600.0
2014-12-31 12:30:00,625.92,626.15,624.07,624.68,4900.0,625.92,626.15,624.07,624.68,4900.0
2014-12-31 13:00:00,624.65,624.65,622.45,622.45,3200.0,624.65,624.65,622.45,622.45,3200.0
2014-12-31 13:30:00,623.02,623.23,621.64,621.64,9600.0,623.02,623.23,621.64,621.64,9600.0
2014-12-31 14:00:00,622.13,622.13,620.42,620.8,2400.0,622.13,622.13,620.42,620.8,2400.0
2014-12-31 14:30:00,620.33,620.67,619.92,619.99,3800.0,620.33,620.67,619.92,619.99,3800.0
2014-12-31 15:00:00,619.38,621.8,619.38,621.63,3800.0,619.38,621.8,619.38,621.63,3800.0
2014-12-31 15:30:00,621.69,621.79,618.94,619.47,43800.0,621.69,621.79,618.94,619.47,43800.0
2015-01-02 09:30:00,623.98,623.98,617.68,620.68,11000.0,623.98,623.98,617.68,620.68,11000.0
2015-01-02 10:00:00,618.2,621.7,617.94,619.29,3300.0,618.2,621.7,617.94,619.29,3300.0
2015-01-02 10:30:00,619.25,620.57,617.25,619.75,11300.0,619.25,620.57,617.25,619.75,11300.0
2015-01-02 11:00:00,620.32,620.94,618.31,620.31,6700.0,620.32,620.94,618.31,620.31,6700.0
2015-01-02 11:30:00,620.38,621.19,619.03,619.96,6300.0,620.38,621.19,619.03,619.96,6300.0
2015-01-02 12:00:00,619.39,620.2,618.4,618.69,6300.0,619.39,620.2,618.4,618.69,6300.0
2015-01-02 12:30:00,618.06,619.68,617.21,617.21,8500.0,618.06,619.68,617.21,617.21,8500.0
2015-01-02 13:00:00,617.02,617.02,613.75,613.75,9000.0,617.02,617.02,613.75,613.75,9000.0
2015-01-02 13:30:00,614.04,615.02,613.49,614.24,4100.0,614.04,615.02,613.49,614.24,4100.0
2015-01-02 14:00:00,614.59,616.45,613.7,615.53,7600.0,614.59,616.45,613.7,615.53,7600.0
2015-01-02 14:30:00,615.52,616.24,615.18,615.47,4900.0,615.52,616.24,615.18,615.47,4900.0
2015-01-02 15:00:00,615.16,615.52,613.69,615.36,6300.0,615.16,615.52,613.69,615.36,6300.0
2015-01-02 15:30:00,615.37,617.53,615.37,616.42,28700.0,615.37,617.53,615.37,616.42,28700.0
2015-01-05 09:30:00,614.46,616.11,613.22,614.55,22400.0,614.46,616.11,613.22,614.55,22400.0
2015-01-05 10:00:00,614.56,614.57,612.35,613.79,14600.0,614.56,614.57,612.35,613.79,14600.0
2015-01-05 10:30:00,613.4,613.4,609.86,611.92,9700.0,613.4,613.4,609.86,611.92,9700.0
2015-01-05 11:00:00,611.06,613.19,609.31,609.36,58900.0,611.06,613.19,609.31,609.36,58900.0
2015-01-05 11:30:00,609.5,610.08,606.11,606.75,31000.0,609.5,610.08,606.11,606.75,31000.0
2015-01-05 12:00:00,606.85,609.0,605.7,607.7,30600.0,606.85,609.0,605.7,607.7,30600.0
2015-01-05 12:30:00,607.33,610.12,607.09,608.96,50100.0,607.33,610.12,607.09,608.96,50100.0
2015-01-05 13:00:00,609.0,609.2,608.2,608.2,6200.0,609.0,609.2,608.2,608.2,6200.0
2015-01-05 13:30:00,608.29,612.03,608.29,612.03,16500.0,608.29,612.03,608.29,612.03,16500.0
2015-01-05 14:00:00,611.74,611.74,607.81,608.18,16300.0,611.74,611.74,607.81,608.18,16300.0
2015-01-05 14:30:00,607.96,609.96,607.95,609.8,11800.0,607.96,609.96,607.95,609.8,11800.0
2015-01-05 15:00:00,609.58,610.31,609.0,609.44,14600.0,609.58,610.31,609.0,609.44,14600.0
2015-01-05 15:30:00,609.45,610.69,608.12,608.39,31100.0,609.45,610.69,608.12,608.39,31100.0
2015-01-06 09:30:00,610.77,612.34,608.04,608.11,17300.0,610.77,612.34,608.04,608.11,17300.0
2015-01-06 10:00:00,607.96,609.47,607.03,607.8,27000.0,607.96,609.47,607.03,607.8,27000.0
2015-01-06 10:30:00,607.78,608.43,606.27,606.89,13200.0,607.78,608.43,606.27,606.89,13200.0
2015-01-06 11:00:00,607.13,607.82,604.63,605.04,10400.0,607.13,607.82,604.63,605.04,10400.0
2015-01-06 11:30:00,605.74,605.75,604.01,604.36,9600.0,605.74,605.75,604.01,604.36,9600.0
2015-01-06 12:00:00,603.97,603.97,599.81,600.21,10800.0,603.97,603.97,599.81,600.21,10800.0
2015-01-06 12:30:00,600.42,603.09,600.16,602.5,13600.0,600.42,603.09,600.16,602.5,13600.0
2015-01-06 13:00:00,602.69,604.01,600.89,601.7,10500.0,602.69,604.01,600.89,601.7,10500.0
2015-01-06 13:30:00,602.0,603.63,601.38,603.63,5600.0,602.0,603.63,601.38,603.63,5600.0
2015-01-06 14:00:00,603.11,603.83,601.53,602.49,23000.0,603.11,603.83,601.53,602.49,23000.0
2015-01-06 14:30:00,602.89,607.52,602.85,607.52,17300.0,602.89,607.52,602.85,607.52,17300.0
2015-01-06 15:00:00,607.52,608.61,606.37,607.5,33900.0,607.52,608.61,606.37,607.5,33900.0
2015-01-06 15:30:00,607.13,608.37,605.56,607.41,51600.0,607.13,608.37,605.56,607.41,51600.0
2015-01-07 09:30:00,616.0,616.0,605.98,607.76,31000.0,616.0,616.0,605.98,607.76,31000.0
2015-01-07 10:00:00,607.59,608.0,606.03,606.47,17000.0,607.59,608.0,606.03,606.47,17000.0
2015-01-07 10:30:00,607.08,608.0,606.38,607.41,20000.0,607.08,608.0,606.38,607.41,20000.0
2015-01-07 11:00:00,607.44,608.0,605.59,607.03,9300.0,607.44,608.0,605.59,607.03,9300.0
2015-01-07 11:30:00,606.66,607.15,606.21,606.89,14700.0,606.66,607.15,606.21,606.89,14700.0
2015-01-07 12:00:00,607.0,607.15,606.17,606.56,22600.0,607.0,607.15,606.17,606.56,22600.0
2015-01-07 12:30:00,606.95,607.15,606.27,606.89,16900.0,606.95,607.15,606.27,606.89,16900.0
2015-01-07 13:00:00,607.1,607.28,606.28,606.97,13400.0,607.1,607.28,606.28,606.97,13400.0
2015-01-07 13:30:00,606.89,607.5,606.66,606.66,10800.0,606.89,607.5,606.66,606.66,10800.0
2015-01-07 14:00:00,606.9,607.23,605.81,606.58,15700.0,606.9,607.23,605.81,606.58,15700.0
2015-01-07 14:30:00,606.59,607.0,605.71,605.71,12400.0,606.59,607.0,605.71,605.71,12400.0
2015-01-07 15:00:00,606.26,606.98,605.61,606.9,18500.0,606.26,606.98,605.61,606.9,18500.0
2015-01-07 15:30:00,606.91,607.54,606.42,607.05,60500.0,606.91,607.54,606.42,607.05,60500.0
2015-01-08 09:30:00,610.36,614.97,607.1,607.98,28500.0,610.36,614.97,607.1,607.98,28500.0
2015-01-08 10:00:00,608.03,611.53,606.87,606.87,22300.0,608.03,611.53,606.87,606.87,22300.0
2015-01-08 10:30:00,607.02,608.38,607.02,607.81,34000.0,607.02,608.38,607.02,607.81,34000.0
2015-01-08 11:00:00,607.83,608.0,606.86,607.4,33800.0,607.83,608.0,606.86,607.4,33800.0
2015-01-08 11:30:00,607.35,608.18,606.48,607.34,35100.0,607.35,608.18,606.48,607.34,35100.0
2015-01-08 12:00:00,606.7,608.12,606.23,607.25,31400.0,606.7,608.12,606.23,607.25,31400.0
2015-01-08 12:30:00,607.19,607.28,606.29,606.87,14900.0,607.19,607.28,606.29,606.87,14900.0
2015-01-08 13:00:00,606.79,606.9,605.11,605.61,19200.0,606.79,606.9,605.11,605.61,19200.0
2015-01-08 13:30:00,605.79,606.5,605.07,606.05,14800.0,605.79,606.5,605.07,606.05,14800.0
2015-01-08 14:00:00,606.26,606.54,605.74,605.91,13900.0,606.26,606.54,605.74,605.91,13900.0
2015-01-08 14:30:00,605.85,606.28,605.61,605.77,31100.0,605.85,606.28,605.61,605.77,31100.0
2015-01-08 15:00:00,606.1,606.24,605.51,606.13,40200.0,606.1,606.24,605.51,606.13,40200.0
2015-01-08 15:30:00,606.4,607.97,605.56,605.99,87400.0,606.4,607.97,605.56,605.99,87400.0
2015-01-09 09:30:00,608.33,608.61,600.04,607.72,39400.0,608.33,608.61,600.04,607.72,39400.0
2015-01-09 10:00:00,606.5,606.78,602.74,605.2,33100.0,606.5,606.78,602.74,605.2,33100.0
2015-01-09 10:30:00,604.75,606.49,604.75,606.46,20200.0,604.75,606.49,604.75,606.46,20200.0
2015-01-09 11:00:00,605.87,606.39,605.6,605.77,21900.0,605.87,606.39,605.6,605.77,21900.0
2015-01-09 11:30:00,605.64,606.23,605.4,606.05,19100.0,605.64,606.23,605.4,606.05,19100.0
2015-01-09 12:00:00,606.13,607.27,604.57,605.14,19900.0,606.13,607.27,604.57,605.14,19900.0
2015-01-09 12:30:00,605.4,606.7,605.36,606.25,18600.0,605.4,606.7,605.36,606.25,18600.0
2015-01-09 13:00:00,605.92,606.7,605.68,606.15,21900.0,605.92,606.7,605.68,606.15,21900.0
2015-01-09 13:30:00,606.35,606.7,605.0,605.67,26900.0,606.35,606.7,605.0,605.67,26900.0
2015-01-09 14:00:00,605.83,606.22,605.24,605.3,27200.0,605.83,606.22,605.24,605.3,27200.0
2015-01-09 14:30:00,605.63,606.19,605.1,606.0,27100.0,605.63,606.19,605.1,606.0,27100.0
2015-01-09 15:00:00,605.88,607.93,605.59,607.58,35300.0,605.88,607.93,605.59,607.58,35300.0
2015-01-09 15:30:00,607.49,608.48,605.57,606.46,36900.0,607.49,608.48,605.57,606.46,36900.0
2015-01-12 09:30:00,606.84,609.03,602.62,602.96,8700.0,606.84,609.03,602.62,602.96,8700.0
2015-01-12 10:00:00,601.06,602.4,598.91,598.91,7800.0,601.06,602.4,598.91,598.91,7800.0
2015-01-12 10:30:00,599.01,601.6,598.95,601.02,14700.0,599.01,601.6,598.95,601.02,14700.0
2015-01-12 11:00:00,601.34,602.05,600.44,601.09,2800.0,601.34,602.05,600.44,601.09,2800.0
2015-01-12 11:30:00,600.48,600.7,598.11,598.55,10700.0,600.48,600.7,598.11,598.55,10700.0
2015-01-12 12:00:00,598.53,599.32,598.2,598.32,2700.0,598.53,599.32,598.2,598.32,2700.0
2015-01-12 12:30:00,599.06,599.12,597.34,597.87,4600.0,599.06,599.12,597.34,597.87,4600.0
2015-01-12 13:00:00,598.07,598.07,597.32,597.42,2000.0,598.07,598.07,597.32,597.42,2000.0
2015-01-12 13:30:00,597.69,598.21,596.72,597.04,5900.0,597.69,598.21,596.72,597.04,5900.0
2015-01-12 14:00:00,597.21,597.53,596.56,596.79,2200.0,597.21,597.53,596.56,596.79,2200.0
2015-01-12 14:30:00,597.1,597.57,596.57,597.36,6500.0,597.1,597.57,596.57,597.36,6500.0
2015-01-12 15:00:00,597.46,599.22,597.46,598.36,7500.0,597.46,599.22,597.46,598.36,7500.0
2015-01-12 15:30:00,598.26,598.43,597.01,597.49,25000.0,598.26,598.43,597.01,597.49,25000.0
2015-01-13 09:30:00,599.38,603.22,597.16,597.59,19500.0,599.38,603.22,597.16,597.59,19500.0
2015-01-13 10:00:00,597.91,599.63,596.51,597.38,18900.0,597.91,599.63,596.51,597.38,18900.0
2015-01-13 10:30:00,597.59,598.24,595.38,595.38,4300.0,597.59,598.24,595.38,595.38,4300.0
2015-01-13 11:00:00,595.23,596.11,593.03,593.95,8600.0,595.23,596.11,593.03,593.95,8600.0
2015-01-13 11:30:00,593.97,594.02,592.49,592.52,5800.0,593.97,594.02,592.49,592.52,5800.0
2015-01-13 12:00:00,592.99,593.33,591.93,592.17,9000.0,592.99,593.33,591.93,592.17,9000.0
2015-01-13 12:30:00,592.0,592.71,591.34,591.86,4500.0,592.0,592.71,591.34,591.86,4500.0
2015-01-13 13:00:00,592.44,592.44,589.57,589.57,11800.0,592.44,592.44,589.57,589.57,11800.0
2015-01-13 13:30:00,589.79,589.92,584.74,585.02,14800.0,589.79,589.92,584.74,585.02,14800.0
2015-01-13 14:00:00,585.2,585.27,583.55,585.16,5900.0,585.2,585.27,583.55,585.16,5900.0
2015-01-13 14:30:00,585.49,588.4,585.22,586.96,10500.0,585.49,588.4,585.22,586.96,10500.0
2015-01-13 15:00:00,586.41,587.26,585.82,586.13,9000.0,586.41,587.26,585.82,586.13,9000.0
2015-01-13 15:30:00,586.04,589.64,586.04,588.71,33700.0,586.04,589.64,586.04,588.71,33700.0
2015-01-14 09:30:00,584.59,584.59,580.55,583.55,24300.0,584.59,584.59,580.55,583.55,24300.0
2015-01-14 10:00:00,583.33,586.16,582.71,582.71,13800.0,583.33,586.16,582.71,582.71,13800.0
2015-01-14 10:30:00,582.31,583.4,577.93,579.08,48900.0,582.31,583.4,577.93,579.08,48900.0
2015-01-14 11:00:00,578.92,581.62,578.74,580.73,19600.0,578.92,581.62,578.74,580.73,19600.0
2015-01-14 11:30:00,581.42,582.62,580.08,580.22,27100.0,581.42,582.62,580.08,580.22,27100.0
2015-01-14 12:00:00,579.79,581.83,579.79,580.02,16800.0,579.79,581.83,579.79,580.02,16800.0
2015-01-14 12:30:00,580.1,582.53,580.1,582.36,17300.0,580.1,582.53,580.1,582.36,17300.0
2015-01-14 13:00:00,582.36,582.36,580.89,582.02,5800.0,582.36,582.36,580.89,582.02,5800.0
2015-01-14 13:30:00,581.78,581.78,579.0,579.95,9200.0,581.78,581.78,579.0,579.95,9200.0
2015-01-14 14:00:00,579.99,583.04,579.99,583.04,4100.0,579.99,583.04,579.99,583.04,4100.0
2015-01-14 14:30:00,582.73,583.87,581.51,581.67,9200.0,582.73,583.87,581.51,581.67,9200.0
2015-01-14 15:00:00,582.0,585.47,581.84,585.47,10300.0,582.0,585.47,581.84,585.47,10300.0
2015-01-14 15:30:00,585.5,585.55,582.34,582.73,23300.0,585.5,585.55,582.34,582.73,23300.0
2015-01-15 09:30:00,584.08,586.53,578.67,578.67,6200.0,584.08,586.53,578.67,578.67,6200.0
2015-01-15 10:00:00,578.5,583.0,578.5,581.8,9300.0,578.5,583.0,578.5,581.8,9300.0
2015-01-15 10:30:00,582.81,583.86,582.16,582.35,2700.0,582.81,583.86,582.16,582.35,2700.0
2015-01-15 11:00:00,582.31,582.83,579.55,579.78,4900.0,582.31,582.83,579.55,579.78,4900.0
2015-01-15 11:30:00,579.81,581.13,579.05,579.64,10100.0,579.81,581.13,579.05,579.64,10100.0
2015-01-15 12:00:00,579.39,580.53,579.17,579.62,3900.0,579.39,580.53,579.17,579.62,3900.0
2015-01-15 12:30:00,579.5,579.77,577.66,578.03,6900.0,579.5,579.77,577.66,578.03,6900.0
2015-01-15 13:00:00,578.01,579.88,577.5,579.62,6000.0,578.01,579.88,577.5,579.62,6000.0
2015-01-15 13:30:00,579.38,579.51,577.22,578.0,4700.0,579.38,579.51,577.22,578.0,4700.0
2015-01-15 14:00:00,577.75,579.2,577.61,577.64,7900.0,577.75,579.2,577.61,577.64,7900.0
2015-01-15 14:30:00,577.28,579.47,577.28,578.85,7000.0,577.28,579.47,577.28,578.85,7000.0
2015-01-15 15:00:00,578.93,578.93,576.21,577.19,8800.0,578.93,578.93,576.21,577.19,8800.0
2015-01-15 15:30:00,576.85,577.89,574.92,575.93,22900.0,576.85,577.89,574.92,575.93,22900.0
2015-01-16 09:30:00,575.19,578.08,572.95,573.18,19700.0,575.19,578.08,572.95,573.18,19700.0
2015-01-16 10:00:00,574.58,575.67,569.54,571.35,24200.0,574.58,575.67,569.54,571.35,24200.0
2015-01-16 10:30:00,571.1,578.18,571.1,578.18,11800.0,571.1,578.18,571.1,578.18,11800.0
2015-01-16 11:00:00,578.24,578.67,574.2,575.62,5200.0,578.24,578.67,574.2,575.62,5200.0
2015-01-16 11:30:00,575.36,576.35,574.61,575.29,8900.0,575.36,576.35,574.61,575.29,8900.0
2015-01-16 12:00:00,575.09,575.97,574.27,574.93,11100.0,575.09,575.97,574.27,574.93,11100.0
2015-01-16 12:30:00,574.99,576.96,574.99,576.92,3900.0,574.99,576.96,574.99,576.92,3900.0
2015-01-16 13:00:00,576.81,576.81,573.78,574.14,5300.0,576.81,576.81,573.78,574.14,5300.0
2015-01-16 13:30:00,574.18,578.34,574.18,577.83,25500.0,574.18,578.34,574.18,577.83,25500.0
2015-01-16 14:00:00,578.53,578.53,576.37,576.78,9600.0,578.53,578.53,576.37,576.78,9600.0
2015-01-16 14:30:00,577.34,577.46,576.24,577.36,3800.0,577.34,577.46,576.24,577.36,3800.0
2015-01-16 15:00:00,577.11,578.84,576.55,578.84,9900.0,577.11,578.84,576.55,578.84,9900.0
2015-01-16 15:30:00,578.8,581.12,578.32,580.85,49000.0,578.8,581.12,578.32,580.85,49000.0
2015-01-20 09:30:00,582.8,586.96,581.68,582.56,23900.0,582.8,586.96,581.68,582.56,23900.0
2015-01-20 10:00:00,583.29,583.29,579.35,580.24,5700.0,583.29,583.29,579.35,580.24,5700.0
2015-01-20 10:30:00,580.31,580.31,578.05,578.4,5900.0,580.31,580.31,578.05,578.4,5900.0
2015-01-20 11:00:00,578.44,580.29,578.07,580.29,7100.0,578.44,580.29,578.07,580.29,7100.0
2015-01-20 11:30:00,579.98,580.76,578.34,580.09,16300.0,579.98,580.76,578.34,580.09,16300.0
2015-01-20 12:00:00,579.88,582.31,579.88,582.22,5600.0,579.88,582.31,579.88,582.22,5600.0
2015-01-20 12:30:00,581.71,583.43,581.59,582.51,4800.0,581.71,583.43,581.59,582.51,4800.0
2015-01-20 13:00:00,582.31,583.76,581.14,583.28,4300.0,582.31,583.76,581.14,583.28,4300.0
2015-01-20 13:30:00,582.89,584.77,582.88,584.76,5800.0,582.89,584.77,582.88,584.76,5800.0
2015-01-20 14:00:00,584.22,585.6,584.22,584.38,11200.0,584.22,585.6,584.22,584.38,11200.0
2015-01-20 14:30:00,584.96,586.78,584.96,585.45,7600.0,584.96,586.78,584.96,585.45,7600.0
2015-01-20 15:00:00,585.82,586.19,584.69,585.05,8600.0,585.82,586.19,584.69,585.05,8600.0
2015-01-20 15:30:00,584.51,585.07,583.59,584.6,22000.0,584.51,585.07,583.59,584.6,22000.0
2015-01-21 09:30:00,581.54,586.01,579.09,584.55,13400.0,581.54,586.01,579.09,584.55,13400.0
2015-01-21 10:00:00,584.78,588.44,583.09,583.95,20400.0,584.78,588.44,583.09,583.95,20400.0
2015-01-21 10:30:00,583.47,586.39,582.4,586.12,19300.0,583.47,586.39,582.4,586.12,19300.0
2015-01-21 11:00:00,586.33,586.44,583.66,585.25,13600.0,586.33,586.44,583.66,585.25,13600.0
2015-01-21 11:30:00,585.49,587.06,584.69,586.18,15100.0,585.49,587.06,584.69,586.18,15100.0
2015-01-21 12:00:00,586.52,586.52,584.88,585.63,6900.0,586.52,586.52,584.88,585.63,6900.0
2015-01-21 12:30:00,585.64,586.29,584.08,584.59,11600.0,585.64,586.29,584.08,584.59,11600.0
2015-01-21 13:00:00,584.24,586.46,584.24,584.99,14700.0,584.24,586.46,584.24,584.99,14700.0
2015-01-21 13:30:00,584.49,585.95,583.99,584.25,8200.0,584.49,585.95,583.99,584.25,8200.0
2015-01-21 14:00:00,584.21,586.5,583.59,585.56,17200.0,584.21,586.5,583.59,585.56,17200.0
2015-01-21 14:30:00,585.32,587.73,584.33,586.32,29500.0,585.32,587.73,584.33,586.32,29500.0
2015-01-21 15:00:00,586.78,587.07,584.34,586.0,18500.0,586.78,587.07,584.34,586.0,18500.0
2015-01-21 15:30:00,586.37,587.08,585.56,586.2,35300.0,586.37,587.08,585.56,586.2,35300.0
2015-01-22 09:30:00,587.74,590.99,586.41,590.49,6500.0,587.74,590.99,586.41,590.49,6500.0
2015-01-22 10:00:00,590.37,595.84,590.03,592.17,17900.0,590.37,595.84,590.03,592.17,17900.0
2015-01-22 10:30:00,591.84,593.07,591.0,592.31,8200.0,591.84,593.07,591.0,592.31,8200.0
2015-01-22 11:00:00,593.96,595.62,591.91,595.61,10200.0,593.96,595.62,591.91,595.61,10200.0
2015-01-22 11:30:00,595.92,596.98,593.73,595.32,15200.0,595.92,596.98,593.73,595.32,15200.0
2015-01-22 12:00:00,595.95,596.73,595.13,596.28,4400.0,595.95,596.73,595.13,596.28,4400.0
2015-01-22 12:30:00,596.32,598.82,595.42,598.82,17600.0,596.32,598.82,595.42,598.82,17600.0
2015-01-22 13:00:00,598.82,599.44,597.73,598.7,11600.0,598.82,599.44,597.73,598.7,11600.0
2015-01-22 13:30:00,598.53,599.57,597.55,598.39,7400.0,598.53,599.57,597.55,598.39,7400.0
2015-01-22 14:00:00,598.44,599.37,597.73,598.61,7900.0,598.44,599.37,597.73,598.61,7900.0
2015-01-22 14:30:00,599.12,602.61,599.04,601.97,11700.0,599.12,602.61,599.04,601.97,11700.0
2015-01-22 15:00:00,601.47,602.68,600.91,601.47,8500.0,601.47,602.68,600.91,601.47,8500.0
2015-01-22 15:30:00,601.01,601.4,599.09,600.11,25900.0,601.01,601.4,599.09,600.11,25900.0
2015-01-23 09:30:00,603.35,603.89,599.21,602.6,14500.0,603.35,603.89,599.21,602.6,14500.0
2015-01-23 10:00:00,603.08,604.3,601.01,603.67,9500.0,603.08,604.3,601.01,603.67,9500.0
2015-01-23 10:30:00,603.24,603.36,600.45,602.0,15200.0,603.24,603.36,600.45,602.0,15200.0
2015-01-23 11:00:00,601.84,602.97,599.65,602.97,18600.0,601.84,602.97,599.65,602.97,18600.0
2015-01-23 11:30:00,602.12,603.89,602.11,602.71,9000.0,602.12,603.89,602.11,602.71,9000.0
2015-01-23 12:00:00,602.91,604.05,602.52,602.81,10100.0,602.91,604.05,602.52,602.81,10100.0
2015-01-23 12:30:00,602.89,604.08,602.4,603.45,13200.0,602.89,604.08,602.4,603.45,13200.0
2015-01-23 13:00:00,603.61,604.74,603.24,603.9,11600.0,603.61,604.74,603.24,603.9,11600.0
2015-01-23 13:30:00,604.03,604.75,603.59,604.53,11000.0,604.03,604.75,603.59,604.53,11000.0
2015-01-23 14:00:00,604.56,605.0,603.69,604.45,8100.0,604.56,605.0,603.69,604.45,8100.0
2015-01-23 14:30:00,604.3,604.3,602.48,603.36,7500.0,604.3,604.3,602.48,603.36,7500.0
2015-01-23 15:00:00,603.34,605.47,603.0,605.01,22200.0,603.34,605.47,603.0,605.01,22200.0
2015-01-23 15:30:00,605.0,605.95,603.79,604.0,35200.0,605.0,605.95,603.79,604.0,35200.0
2015-01-26 09:30:00,602.85,604.4,600.52,601.67,19600.0,602.85,604.4,600.52,601.67,19600.0
2015-01-26 10:00:00,602.15,603.57,601.45,602.44,7400.0,602.15,603.57,601.45,602.44,7400.0
2015-01-26 10:30:00,602.61,606.14,602.61,606.13,9400.0,602.61,606.14,602.61,606.13,9400.0
2015-01-26 11:00:00,606.13,607.33,605.41,606.4,10600.0,606.13,607.33,605.41,606.4,10600.0
2015-01-26 11:30:00,606.14,608.07,605.95,608.0,16300.0,606.14,608.07,605.95,608.0,16300.0
2015-01-26 12:00:00,607.78,608.84,607.6,608.84,5800.0,607.78,608.84,607.6,608.84,5800.0
2015-01-26 12:30:00,608.69,608.69,605.17,605.64,8000.0,608.69,608.69,605.17,605.64,8000.0
2015-01-26 13:00:00,605.64,606.49,605.09,606.19,10700.0,605.64,606.49,605.09,606.19,10700.0
2015-01-26 13:30:00,606.68,609.93,606.42,609.57,7400.0,606.68,609.93,606.42,609.57,7400.0
2015-01-26 14:00:00,609.72,611.49,609.17,611.39,23000.0,609.72,611.49,609.17,611.39,23000.0
2015-01-26 14:30:00,610.8,612.61,610.73,612.48,15200.0,610.8,612.61,610.73,612.48,15200.0
2015-01-26 15:00:00,612.2,612.34,611.17,611.49,12100.0,612.2,612.34,611.17,611.49,12100.0
2015-01-26 15:30:00,611.86,612.5,611.37,612.14,22300.0,611.86,612.5,611.37,612.14,22300.0
2015-01-27 09:30:00,608.44,608.54,605.13,605.5,17700.0,608.44,608.54,605.13,605.5,17700.0
2015-01-27 10:00:00,606.11,611.5,606.11,611.5,19000.0,606.11,611.5,606.11,611.5,19000.0
2015-01-27 10:30:00,610.75,610.99,607.32,610.66,12900.0,610.75,610.99,607.32,610.66,12900.0
2015-01-27 11:00:00,610.25,610.51,607.78,609.45,14000.0,610.25,610.51,607.78,609.45,14000.0
2015-01-27 11:30:00,609.75,611.45,609.34,609.46,9700.0,609.75,611.45,609.34,609.46,9700.0
2015-01-27 12:00:00,610.39,611.58,609.36,611.58,9800.0,610.39,611.58,609.36,611.58,9800.0
2015-01-27 12:30:00,611.69,611.8,610.0,611.03,17100.0,611.69,611.8,610.0,611.03,17100.0
2015-01-27 13:00:00,611.0,612.67,610.7,611.29,7200.0,611.0,612.67,610.7,611.29,7200.0
2015-01-27 13:30:00,612.01,612.86,610.82,611.48,6100.0,612.01,612.86,610.82,611.48,6100.0
2015-01-27 14:00:00,611.5,611.67,610.45,611.19,14600.0,611.5,611.67,610.45,611.19,14600.0
2015-01-27 14:30:00,611.16,611.16,609.29,609.51,10700.0,611.16,611.16,609.29,609.51,10700.0
2015-01-27 15:00:00,609.83,610.72,609.65,609.88,14500.0,609.83,610.72,609.65,609.88,14500.0
2015-01-27 15:30:00,610.21,610.28,608.25,609.04,19100.0,610.21,610.28,608.25,609.04,19100.0
2015-01-28 09:30:00,610.25,614.96,608.81,614.96,6400.0,610.25,614.96,608.81,614.96,6400.0
2015-01-28 10:00:00,615.15,615.56,612.57,614.25,8300.0,615.15,615.56,612.57,614.25,8300.0
2015-01-28 10:30:00,613.33,614.2,610.5,610.5,9000.0,613.33,614.2,610.5,610.5,9000.0
2015-01-28 11:00:00,610.45,613.87,610.24,613.87,9800.0,610.45,613.87,610.24,613.87,9800.0
2015-01-28 11:30:00,613.98,616.28,613.56,615.68,10200.0,613.98,616.28,613.56,615.68,10200.0
2015-01-28 12:00:00,615.76,617.11,614.65,616.87,10500.0,615.76,617.11,614.65,616.87,10500.0
2015-01-28 12:30:00,617.25,617.25,614.04,615.01,7900.0,617.25,617.25,614.04,615.01,7900.0
2015-01-28 13:00:00,614.49,615.85,613.93,614.81,4700.0,614.49,615.85,613.93,614.81,4700.0
2015-01-28 13:30:00,614.77,615.73,613.94,613.94,11700.0,614.77,615.73,613.94,613.94,11700.0
2015-01-28 14:00:00,614.5,617.69,613.16,613.62,19700.0,614.5,617.69,613.16,613.62,19700.0
2015-01-28 14:30:00,614.01,614.68,611.68,613.34,11000.0,614.01,614.68,611.68,613.34,11000.0
2015-01-28 15:00:00,612.69,613.92,610.14,610.46,14500.0,612.69,613.92,610.14,610.46,14500.0
2015-01-28 15:30:00,610.3,610.94,608.18,610.48,47200.0,610.3,610.94,608.18,610.48,47200.0
2015-01-29 09:30:00,606.01,612.17,606.01,608.58,6700.0,606.01,612.17,606.01,608.58,6700.0
2015-01-29 10:00:00,609.58,611.83,608.5,611.35,21700.0,609.58,611.83,608.5,611.35,21700.0
2015-01-29 10:30:00,611.35,612.04,609.49,610.75,21200.0,611.35,612.04,609.49,610.75,21200.0
2015-01-29 11:00:00,610.63,612.31,610.0,611.3,7600.0,610.63,612.31,610.0,611.3,7600.0
2015-01-29 11:30:00,612.48,612.9,610.28,610.29,14200.0,612.48,612.9,610.28,610.29,14200.0
2015-01-29 12:00:00,610.87,612.05,610.28,611.0,13200.0,610.87,612.05,610.28,611.0,13200.0
2015-01-29 12:30:00,611.26,611.74,609.86,611.12,10000.0,611.26,611.74,609.86,611.12,10000.0
2015-01-29 13:00:00,611.09,611.67,610.37,610.37,9400.0,611.09,611.67,610.37,610.37,9400.0
2015-01-29 13:30:00,610.69,611.11,610.21,610.39,13300.0,610.69,611.11,610.21,610.39,13300.0
2015-01-29 14:00:00,610.43,610.73,609.73,610.73,15800.0,610.43,610.73,609.73,610.73,15800.0
2015-01-29 14:30:00,611.0,611.47,609.66,610.88,13300.0,611.0,611.47,609.66,610.88,13300.0
2015-01-29 15:00:00,610.72,611.68,610.17,611.11,17300.0,610.72,611.68,610.17,611.11,17300.0
2015-01-29 15:30:00,610.81,612.14,610.39,611.53,32100.0,610.81,612.14,610.39,611.53,32100.0
2015-01-30 09:30:00,611.45,614.63,606.9,606.9,11200.0,611.45,614.63,606.9,606.9,11200.0
2015-01-30 10:00:00,605.3,606.91,603.24,604.79,16100.0,605.3,606.91,603.24,604.79,16100.0
2015-01-30 10:30:00,604.32,605.67,603.12,605.41,16400.0,604.32,605.67,603.12,605.41,16400.0
2015-01-30 11:00:00,605.67,607.22,605.0,607.21,14100.0,605.67,607.22,605.0,607.21,14100.0
2015-01-30 11:30:00,607.16,609.49,606.09,607.0,35300.0,607.16,609.49,606.09,607.0,35300.0
2015-01-30 12:00:00,607.06,607.13,605.08,606.49,16300.0,607.06,607.13,605.08,606.49,16300.0
2015-01-30 12:30:00,606.6,606.61,603.18,603.3,19700.0,606.6,606.61,603.18,603.3,19700.0
2015-01-30 13:00:00,603.39,604.62,602.92,604.62,6800.0,603.39,604.62,602.92,604.62,6800.0
2015-01-30 13:30:00,604.88,607.18,604.54,606.12,6200.0,604.88,607.18,604.54,606.12,6200.0
2015-01-30 14:00:00,606.13,606.56,604.17,605.42,5800.0,606.13,606.56,604.17,605.42,5800.0
2015-01-30 14:30:00,605.8,605.8,600.36,600.38,8100.0,605.8,605.8,600.36,600.38,8100.0
2015-01-30 15:00:00,600.83,601.5,598.76,600.1,16900.0,600.83,601.5,598.76,600.1,16900.0
2015-01-30 15:30:00,599.56,599.62,596.48,597.25,32200.0,599.56,599.62,596.48,597.25,32200.0
2015-02-02 09:30:00,600.51,601.59,590.9,590.9,7100.0,600.51,601.59,590.9,590.9,7100.0
2015-02-02 10:00:00,590.53,590.53,586.3,587.69,11500.0,590.53,590.53,586.3,587.69,11500.0
2015-02-02 10:30:00,587.6,590.37,586.25,587.68,17200.0,587.6,590.37,586.25,587.68,17200.0
2015-02-02 11:00:00,588.58,591.98,587.49,589.07,21300.0,588.58,591.98,587.49,589.07,21300.0
2015-02-02 11:30:00,589.07,593.15,589.07,591.73,11000.0,589.07,593.15,589.07,591.73,11000.0
2015-02-02 12:00:00,592.25,592.25,587.5,589.1,11300.0,592.25,592.25,587.5,589.1,11300.0
2015-02-02 12:30:00,589.54,590.65,588.47,589.71,13200.0,589.54,590.65,588.47,589.71,13200.0
2015-02-02 13:00:00,589.85,592.05,588.95,591.52,10800.0,589.85,592.05,588.95,591.52,10800.0
2015-02-02 13:30:00,591.54,591.78,587.26,587.37,8400.0,591.54,591.78,587.26,587.37,8400.0
2015-02-02 14:00:00,588.02,591.83,588.02,591.6,7900.0,588.02,591.83,588.02,591.6,7900.0
2015-02-02 14:30:00,591.6,591.71,587.19,589.26,11300.0,591.6,591.71,587.19,589.26,11300.0
2015-02-02 15:00:00,589.07,591.1,588.61,590.76,13000.0,589.07,591.1,588.61,590.76,13000.0
2015-02-02 15:30:00,590.63,594.5,590.51,593.48,53900.0,590.63,594.5,590.51,593.48,53900.0
2015-02-03 09:30:00,598.55,603.35,597.4,603.02,19100.0,598.55,603.35,597.4,603.02,19100.0
2015-02-03 10:00:00,602.98,603.23,601.09,602.5,15900.0,602.98,603.23,601.09,602.5,15900.0
2015-02-03 10:30:00,602.9,603.23,599.32,599.32,16700.0,602.9,603.23,599.32,599.32,16700.0
2015-02-03 11:00:00,599.32,602.73,598.56,602.55,17000.0,599.32,602.73,598.56,602.55,17000.0
2015-02-03 11:30:00,602.15,604.3,601.52,601.52,9000.0,602.15,604.3,601.52,601.52,9000.0
2015-02-03 12:00:00,601.66,602.43,600.74,601.38,6100.0,601.66,602.43,600.74,601.38,6100.0
2015-02-03 12:30:00,601.82,602.02,600.78,601.83,7400.0,601.82,602.02,600.78,601.83,7400.0
2015-02-03 13:00:00,600.9,605.02,600.9,603.77,8300.0,600.9,605.02,600.9,603.77,8300.0
2015-02-03 13:30:00,604.65,605.4,603.29,605.15,10200.0,604.65,605.4,603.29,605.15,10200.0
2015-02-03 14:00:00,605.15,605.46,603.06,603.96,6400.0,605.15,605.46,603.06,603.96,6400.0
2015-02-03 14:30:00,603.75,604.98,603.06,604.98,11200.0,603.75,604.98,603.06,604.98,11200.0
2015-02-03 15:00:00,604.98,606.4,603.88,605.77,11800.0,604.98,606.4,603.88,605.77,11800.0
2015-02-03 15:30:00,606.06,608.13,605.19,607.63,34800.0,606.06,608.13,605.19,607.63,34800.0
2015-02-04 09:30:00,607.2,612.81,606.05,611.89,21400.0,607.2,612.81,606.05,611.89,21400.0
2015-02-04 10:00:00,611.5,612.12,605.82,606.44,12400.0,611.5,612.12,605.82,606.44,12400.0
2015-02-04 10:30:00,606.43,606.73,603.39,603.39,9000.0,606.43,606.73,603.39,603.39,9000.0
2015-02-04 11:00:00,603.38,604.84,602.34,604.24,7600.0,603.38,604.84,602.34,604.24,7600.0
2015-02-04 11:30:00,604.26,605.83,603.89,603.89,3800.0,604.26,605.83,603.89,603.89,3800.0
2015-02-04 12:00:00,603.86,604.8,603.56,604.06,4200.0,603.86,604.8,603.56,604.06,4200.0
2015-02-04 12:30:00,603.75,603.8,601.35,601.55,7000.0,603.75,603.8,601.35,601.55,7000.0
2015-02-04 13:00:00,601.54,601.73,600.4,601.0,12000.0,601.54,601.73,600.4,601.0,12000.0
2015-02-04 13:30:00,601.03,601.52,598.63,598.87,28200.0,601.03,601.52,598.63,598.87,28200.0
2015-02-04 14:00:00,598.93,599.57,597.85,598.8,16000.0,598.93,599.57,597.85,598.8,16000.0
2015-02-04 14:30:00,599.41,600.82,598.32,599.61,10800.0,599.41,600.82,598.32,599.61,10800.0
2015-02-04 15:00:00,599.76,603.03,599.75,602.38,19900.0,599.76,603.03,599.75,602.38,19900.0
2015-02-04 15:30:00,602.57,604.18,600.46,601.47,48700.0,602.57,604.18,600.46,601.47,48700.0
2015-02-05 09:30:00,605.96,616.6,596.64,616.54,26200.0,605.96,616.6,596.64,616.54,26200.0
2015-02-05 10:00:00,615.79,615.79,614.22,615.34,13300.0,615.79,615.79,614.22,615.34,13300.0
2015-02-05 10:30:00,615.33,618.57,615.05,618.57,6500.0,615.33,618.57,615.05,618.57,6500.0
2015-02-05 11:00:00,618.16,619.62,617.76,619.38,17000.0,618.16,619.62,617.76,619.38,17000.0
2015-02-05 11:30:00,619.53,621.48,619.48,619.98,26800.0,619.53,621.48,619.48,619.98,26800.0
2015-02-05 12:00:00,619.32,619.37,616.98,616.99,10100.0,619.32,619.37,616.98,616.99,10100.0
2015-02-05 12:30:00,616.98,617.25,615.56,615.99,23300.0,616.98,617.25,615.56,615.99,23300.0
2015-02-05 13:00:00,616.14,616.5,614.86,615.51,33100.0,616.14,616.5,614.86,615.51,33100.0
2015-02-05 13:30:00,615.29,616.55,614.85,616.26,8000.0,615.29,616.55,614.85,616.26,8000.0
2015-02-05 14:00:00,616.48,616.48,615.62,615.66,16600.0,616.48,616.48,615.62,615.66,16600.0
2015-02-05 14:30:00,615.63,616.3,615.63,615.77,21000.0,615.63,616.3,615.63,615.77,21000.0
2015-02-05 15:00:00,615.76,615.85,614.77,614.9,22100.0,615.76,615.85,614.77,614.9,22100.0
2015-02-05 15:30:00,614.9,615.25,614.33,614.88,52900.0,614.9,615.25,614.33,614.88,52900.0
2015-02-06 09:30:00,613.95,618.1,611.42,613.4,41100.0,613.95,618.1,611.42,613.4,41100.0
2015-02-06 10:00:00,613.63,615.12,612.35,612.95,22500.0,613.63,615.12,612.35,612.95,22500.0
2015-02-06 10:30:00,612.99,614.29,612.57,612.79,9900.0,612.99,614.29,612.57,612.79,9900.0
2015-02-06 11:00:00,613.13,614.52,612.42,614.46,8400.0,613.13,614.52,612.42,614.46,8400.0
2015-02-06 11:30:00,614.05,614.47,613.04,613.76,6100.0,614.05,614.47,613.04,613.76,6100.0
2015-02-06 12:00:00,614.25,614.42,613.22,613.44,4500.0,614.25,614.42,613.22,613.44,4500.0
2015-02-06 12:30:00,613.31,613.8,612.03,613.01,7400.0,613.31,613.8,612.03,613.01,7400.0
2015-02-06 13:00:00,613.49,613.49,609.92,610.54,5900.0,613.49,613.49,609.92,610.54,5900.0
2015-02-06 13:30:00,610.49,613.24,610.41,613.24,6900.0,610.49,613.24,610.41,613.24,6900.0
2015-02-06 14:00:00,613.4,613.76,612.31,612.52,7300.0,613.4,613.76,612.31,612.52,7300.0
2015-02-06 14:30:00,612.7,613.47,611.79,612.39,17300.0,612.7,613.47,611.79,612.39,17300.0
2015-02-06 15:00:00,611.8,612.03,609.73,609.92,10600.0,611.8,612.03,609.73,609.92,10600.0
2015-02-06 15:30:00,610.06,611.65,609.66,611.01,22700.0,610.06,611.65,609.66,611.01,22700.0
2015-02-09 09:30:00,607.14,610.79,607.14,607.54,14600.0,607.14,610.79,607.14,607.54,14600.0
2015-02-09 10:00:00,607.43,610.77,606.27,610.15,11800.0,607.43,610.77,606.27,610.15,11800.0
2015-02-09 10:30:00,610.32,610.93,608.2,610.27,6700.0,610.32,610.93,608.2,610.27,6700.0
2015-02-09 11:00:00,610.43,613.12,609.15,612.74,26600.0,610.43,613.12,609.15,612.74,26600.0
2015-02-09 11:30:00,612.87,612.87,610.33,610.39,4400.0,612.87,612.87,610.33,610.39,4400.0
2015-02-09 12:00:00,610.47,612.38,610.47,611.64,3800.0,610.47,612.38,610.47,611.64,3800.0
2015-02-09 12:30:00,611.64,612.71,611.51,611.88,3000.0,611.64,612.71,611.51,611.88,3000.0
2015-02-09 13:00:00,611.42,613.11,611.42,612.64,3200.0,611.42,613.11,611.42,612.64,3200.0
2015-02-09 13:30:00,611.71,612.16,610.9,611.28,3100.0,611.71,612.16,610.9,611.28,3100.0
2015-02-09 14:00:00,611.11,611.31,609.69,610.39,14000.0,611.11,611.31,609.69,610.39,14000.0
2015-02-09 14:30:00,610.39,611.96,609.72,610.84,6400.0,610.39,611.96,609.72,610.84,6400.0
2015-02-09 15:00:00,610.23,612.01,610.22,610.91,8600.0,610.23,612.01,610.22,610.91,8600.0
2015-02-09 15:30:00,612.0,613.56,611.11,613.05,56100.0,612.0,613.56,611.11,613.05,56100.0
2015-02-10 09:30:00,620.22,620.22,610.24,610.24,11900.0,620.22,620.22,610.24,610.24,11900.0
2015-02-10 10:00:00,610.92,614.48,609.25,614.48,11800.0,610.92,614.48,609.25,614.48,11800.0
2015-02-10 10:30:00,613.76,614.57,611.51,613.14,4800.0,613.76,614.57,611.51,613.14,4800.0
2015-02-10 11:00:00,612.75,614.55,612.0,614.55,2900.0,612.75,614.55,612.0,614.55,2900.0
2015-02-10 11:30:00,614.92,615.08,614.22,614.45,1600.0,614.92,615.08,614.22,614.45,1600.0
2015-02-10 12:00:00,613.9,616.79,613.7,615.93,13000.0,613.9,616.79,613.7,615.93,13000.0
2015-02-10 12:30:00,615.9,615.9,614.94,615.88,3200.0,615.9,615.9,614.94,615.88,3200.0
2015-02-10 13:00:00,616.01,616.27,615.55,615.58,2700.0,616.01,616.27,615.55,615.58,2700.0
2015-02-10 13:30:00,615.52,617.18,615.52,616.77,8400.0,615.52,617.18,615.52,616.77,8400.0
2015-02-10 14:00:00,616.79,618.86,616.79,617.85,4900.0,616.79,618.86,616.79,617.85,4900.0
2015-02-10 14:30:00,617.91,618.63,617.29,618.63,6000.0,617.91,618.63,617.29,618.63,6000.0
2015-02-10 15:00:00,618.75,618.76,616.75,617.5,8100.0,618.75,618.76,616.75,617.5,8100.0
2015-02-10 15:30:00,617.91,617.97,616.6,616.76,21800.0,617.91,617.97,616.6,616.76,21800.0
2015-02-11 09:30:00,615.0,617.09,614.0,616.49,11800.0,615.0,617.09,614.0,616.49,11800.0
2015-02-11 10:00:00,617.0,617.08,615.75,616.99,9600.0,617.0,617.08,615.75,616.99,9600.0
2015-02-11 10:30:00,617.04,617.59,616.49,616.54,7000.0,617.04,617.59,616.49,616.54,7000.0
2015-02-11 11:00:00,616.99,619.27,616.99,618.97,9100.0,616.99,619.27,616.99,618.97,9100.0
2015-02-11 11:30:00,618.55,619.89,617.77,618.41,7200.0,618.55,619.89,617.77,618.41,7200.0
2015-02-11 12:00:00,618.84,619.48,618.21,618.21,5000.0,618.84,619.48,618.21,618.21,5000.0
2015-02-11 12:30:00,617.64,617.78,616.75,616.98,5800.0,617.64,617.78,616.75,616.98,5800.0
2015-02-11 13:00:00,617.17,618.0,615.77,616.6,6100.0,617.17,618.0,615.77,616.6,6100.0
2015-02-11 13:30:00,616.71,618.91,616.62,618.91,2300.0,616.71,618.91,616.62,618.91,2300.0
2015-02-11 14:00:00,618.73,619.7,618.25,618.88,8000.0,618.73,619.7,618.25,618.88,8000.0
2015-02-11 14:30:00,619.03,620.81,619.03,620.58,6700.0,619.03,620.81,619.03,620.58,6700.0
2015-02-11 15:00:00,620.04,621.99,619.53,621.08,15500.0,620.04,621.99,619.53,621.08,15500.0
2015-02-11 15:30:00,620.79,621.04,619.2,620.5,34800.0,620.79,621.04,619.2,620.5,34800.0
2015-02-12 09:30:00,619.89,621.7,615.52,617.4,14500.0,619.89,621.7,615.52,617.4,14500.0
2015-02-12 10:00:00,618.4,620.67,616.7,618.52,7000.0,618.4,620.67,616.7,618.52,7000.0
2015-02-12 10:30:00,618.86,619.08,617.6,618.15,6200.0,618.86,619.08,617.6,618.15,6200.0
2015-02-12 11:00:00,617.62,619.85,617.62,619.21,9400.0,617.62,619.85,617.62,619.21,9400.0
2015-02-12 11:30:00,619.87,620.31,618.9,619.47,4700.0,619.87,620.31,618.9,619.47,4700.0
2015-02-12 12:00:00,619.47,620.8,618.78,620.74,1800.0,619.47,620.8,618.78,620.74,1800.0
2015-02-12 12:30:00,620.7,621.0,620.0,620.03,2800.0,620.7,621.0,620.0,620.03,2800.0
2015-02-12 13:00:00,620.31,621.75,619.61,620.06,11400.0,620.31,621.75,619.61,620.06,11400.0
2015-02-12 13:30:00,620.41,620.41,617.85,618.33,5900.0,620.41,620.41,617.85,618.33,5900.0
2015-02-12 14:00:00,617.93,618.73,617.59,617.59,3700.0,617.93,618.73,617.59,617.59,3700.0
2015-02-12 14:30:00,617.89,617.9,616.41,617.11,8800.0,617.89,617.9,616.41,617.11,8800.0
2015-02-12 15:00:00,617.21,617.57,616.84,617.15,6600.0,617.21,617.57,616.84,617.15,6600.0
2015-02-12 15:30:00,617.12,617.65,615.65,617.28,23500.0,617.12,617.65,615.65,617.28,23500.0
2015-02-13 09:30:00,614.13,617.53,613.97,615.5,20700.0,614.13,617.53,613.97,615.5,20700.0
2015-02-13 10:00:00,615.86,615.98,611.68,614.71,6300.0,615.86,615.98,611.68,614.71,6300.0
2015-02-13 10:30:00,614.08,614.72,612.37,614.04,10000.0,614.08,614.72,612.37,614.04,10000.0
2015-02-13 11:00:00,614.04,616.76,614.03,615.7,6100.0,614.04,616.76,614.03,615.7,6100.0
2015-02-13 11:30:00,615.47,617.23,615.26,617.23,7500.0,615.47,617.23,615.26,617.23,7500.0
2015-02-13 12:00:00,617.34,617.86,616.81,617.65,8400.0,617.34,617.86,616.81,617.65,8400.0
2015-02-13 12:30:00,617.32,617.86,616.08,617.48,8500.0,617.32,617.86,616.08,617.48,8500.0
2015-02-13 13:00:00,617.48,617.71,616.33,616.33,2300.0,617.48,617.71,616.33,616.33,2300.0
2015-02-13 13:30:00,616.6,617.96,615.67,617.79,3700.0,616.6,617.96,615.67,617.79,3700.0
2015-02-13 14:00:00,617.25,619.09,617.11,619.05,4600.0,617.25,619.09,617.11,619.05,4600.0
2015-02-13 14:30:00,618.47,618.8,617.56,618.19,5900.0,618.47,618.8,617.56,618.19,5900.0
2015-02-13 15:00:00,618.62,619.62,618.48,619.21,10300.0,618.62,619.62,618.48,619.21,10300.0
2015-02-13 15:30:00,619.22,619.51,617.74,618.15,9800.0,619.22,619.51,617.74,618.15,9800.0
2015-02-17 09:30:00,615.55,620.31,612.95,618.29,29300.0,615.55,620.31,612.95,618.29,29300.0
2015-02-17 10:00:00,618.09,618.72,615.58,617.64,9100.0,618.09,618.72,615.58,617.64,9100.0
2015-02-17 10:30:00,617.76,619.2,614.7,615.32,29300.0,617.76,619.2,614.7,615.32,29300.0
2015-02-17 11:00:00,615.08,617.0,614.8,616.55,13300.0,615.08,617.0,614.8,616.55,13300.0
2015-02-17 11:30:00,616.1,616.94,615.16,615.21,2300.0,616.1,616.94,615.16,615.21,2300.0
2015-02-17 12:00:00,615.15,616.0,615.09,616.0,2200.0,615.15,616.0,615.09,616.0,2200.0
2015-02-17 12:30:00,616.14,616.14,615.13,616.07,2300.0,616.14,616.14,615.13,616.07,2300.0
2015-02-17 13:00:00,616.33,618.13,616.33,617.2,2600.0,616.33,618.13,616.33,617.2,2600.0
2015-02-17 13:30:00,617.13,617.7,616.0,616.0,2200.0,617.13,617.7,616.0,616.0,2200.0
2015-02-17 14:00:00,615.62,616.61,615.17,615.83,2400.0,615.62,616.61,615.17,615.83,2400.0
2015-02-17 14:30:00,615.98,616.13,615.06,615.66,3600.0,615.98,616.13,615.06,615.66,3600.0
2015-02-17 15:00:00,615.63,616.53,615.15,615.98,2500.0,615.63,616.53,615.15,615.98,2500.0
2015-02-17 15:30:00,615.92,616.16,614.02,615.11,18600.0,615.92,616.16,614.02,615.11,18600.0
2015-02-18 09:30:00,613.72,617.9,613.72,617.31,19300.0,613.72,617.9,613.72,617.31,19300.0
2015-02-18 10:00:00,616.51,617.99,614.7,615.61,7600.0,616.51,617.99,614.7,615.61,7600.0
2015-02-18 10:30:00,615.67,615.67,614.33,615.12,6200.0,615.67,615.67,614.33,615.12,6200.0
2015-02-18 11:00:00,615.08,615.15,614.0,614.04,4000.0,615.08,615.15,614.0,614.04,4000.0
2015-02-18 11:30:00,614.52,615.71,613.89,614.09,13100.0,614.52,615.71,613.89,614.09,13100.0
2015-02-18 12:00:00,614.24,614.99,612.8,613.82,11300.0,614.24,614.99,612.8,613.82,11300.0
2015-02-18 12:30:00,613.96,613.96,612.68,613.21,7800.0,613.96,613.96,612.68,613.21,7800.0
2015-02-18 13:00:00,612.84,614.1,612.84,613.78,2900.0,612.84,614.1,612.84,613.78,2900.0
2015-02-18 13:30:00,613.96,615.02,613.96,614.71,3200.0,613.96,615.02,613.96,614.71,3200.0
2015-02-18 14:00:00,614.87,616.11,614.75,615.49,4200.0,614.87,616.11,614.75,615.49,4200.0
2015-02-18 14:30:00,614.66,617.17,614.66,616.92,4500.0,614.66,617.17,614.66,616.92,4500.0
2015-02-18 15:00:00,617.66,617.96,616.85,617.47,7500.0,617.66,617.96,616.85,617.47,7500.0
2015-02-18 15:30:00,617.64,617.91,616.95,617.91,12000.0,617.64,617.91,616.95,617.91,12000.0
2015-02-19 09:30:00,621.48,623.44,618.91,621.68,11000.0,621.48,623.44,618.91,621.68,11000.0
2015-02-19 10:00:00,622.15,622.95,615.28,616.26,23200.0,622.15,622.95,615.28,616.26,23200.0
2015-02-19 10:30:00,616.47,618.24,615.92,616.27,27200.0,616.47,618.24,615.92,616.27,27200.0
2015-02-19 11:00:00,616.95,617.01,614.73,615.55,25600.0,616.95,617.01,614.73,615.55,25600.0
2015-02-19 11:30:00,615.47,615.67,612.76,612.76,21600.0,615.47,615.67,612.76,612.76,21600.0
2015-02-19 12:00:00,613.09,615.19,613.08,614.76,6800.0,613.09,615.19,613.08,614.76,6800.0
2015-02-19 12:30:00,614.04,616.0,614.04,616.0,4600.0,614.04,616.0,614.04,616.0,4600.0
2015-02-19 13:00:00,616.11,616.82,616.11,616.82,2700.0,616.11,616.82,616.11,616.82,2700.0
2015-02-19 13:30:00,616.84,617.61,616.24,617.45,5200.0,616.84,617.61,616.24,617.45,5200.0
2015-02-19 14:00:00,617.78,617.78,615.92,615.99,4900.0,617.78,617.78,615.92,615.99,4900.0
2015-02-19 14:30:00,615.99,616.82,615.79,616.81,4700.0,615.99,616.82,615.79,616.81,4700.0
2015-02-19 15:00:00,617.34,617.7,616.9,617.23,20000.0,617.34,617.7,616.9,617.23,20000.0
2015-02-19 15:30:00,617.08,618.92,617.07,618.74,19600.0,617.08,618.92,617.07,618.74,19600.0
2015-02-20 09:30:00,618.98,619.79,615.84,616.3,29400.0,618.98,619.79,615.84,616.3,29400.0
2015-02-20 10:00:00,616.3,617.0,614.39,615.29,19500.0,616.3,617.0,614.39,615.29,19500.0
2015-02-20 10:30:00,615.58,618.9,615.29,617.59,17000.0,615.58,618.9,615.29,617.59,17000.0
2015-02-20 11:00:00,618.06,618.59,616.15,617.49,13400.0,618.06,618.59,616.15,617.49,13400.0
2015-02-20 11:30:00,617.05,618.32,616.96,618.32,3000.0,617.05,618.32,616.96,618.32,3000.0
2015-02-20 12:00:00,618.48,619.22,618.48,618.5,4100.0,618.48,619.22,618.48,618.5,4100.0
2015-02-20 12:30:00,618.25,619.9,618.12,619.37,5700.0,618.25,619.9,618.12,619.37,5700.0
2015-02-20 13:00:00,619.87,620.42,619.0,620.4,11800.0,619.87,620.42,619.0,620.4,11800.0
2015-02-20 13:30:00,619.89,621.31,619.89,621.08,2700.0,619.89,621.31,619.89,621.08,2700.0
2015-02-20 14:00:00,620.78,622.42,620.77,622.1,7300.0,620.78,622.42,620.77,622.1,7300.0
2015-02-20 14:30:00,621.29,621.93,621.14,621.62,4700.0,621.29,621.93,621.14,621.62,4700.0
2015-02-20 15:00:00,622.44,623.92,622.14,623.92,11400.0,622.44,623.92,622.14,623.92,11400.0
2015-02-20 15:30:00,623.55,625.0,622.83,623.58,38900.0,623.55,625.0,622.83,623.58,38900.0
2015-02-23 09:30:00,625.0,625.99,620.49,625.14,21600.0,625.0,625.99,620.49,625.14,21600.0
2015-02-23 10:00:00,625.59,629.09,625.51,628.33,6800.0,625.59,629.09,625.51,628.33,6800.0
2015-02-23 10:30:00,628.31,630.9,627.43,630.88,11600.0,628.31,630.9,627.43,630.88,11600.0
2015-02-23 11:00:00,630.94,631.48,630.05,631.13,7400.0,630.94,631.48,630.05,631.13,7400.0
2015-02-23 11:30:00,630.94,631.09,629.95,630.92,8900.0,630.94,631.09,629.95,630.92,8900.0
2015-02-23 12:00:00,630.5,631.52,629.87,631.52,11400.0,630.5,631.52,629.87,631.52,11400.0
2015-02-23 12:30:00,630.6,631.39,630.12,630.84,8300.0,630.6,631.39,630.12,630.84,8300.0
2015-02-23 13:00:00,630.55,631.2,630.46,631.2,6800.0,630.55,631.2,630.46,631.2,6800.0
2015-02-23 13:30:00,631.0,631.87,630.52,631.4,7800.0,631.0,631.87,630.52,631.4,7800.0
2015-02-23 14:00:00,631.57,631.81,631.0,631.37,10500.0,631.57,631.81,631.0,631.37,10500.0
2015-02-23 14:30:00,631.37,631.82,630.81,631.0,9200.0,631.37,631.82,630.81,631.0,9200.0
2015-02-23 15:00:00,631.04,634.79,630.9,634.05,31500.0,631.04,634.79,630.9,634.05,31500.0
2015-02-23 15:30:00,634.05,636.97,633.97,636.79,49900.0,634.05,636.97,633.97,636.79,49900.0
2015-02-24 09:30:00,638.58,640.0,634.15,636.5,12500.0,638.58,640.0,634.15,636.5,12500.0
2015-02-24 10:00:00,635.82,637.6,634.27,636.68,19900.0,635.82,637.6,634.27,636.68,19900.0
2015-02-24 10:30:00,636.73,637.25,635.96,636.99,9600.0,636.73,637.25,635.96,636.99,9600.0
2015-02-24 11:00:00,637.2,637.99,636.61,637.27,7600.0,637.2,637.99,636.61,637.27,7600.0
2015-02-24 11:30:00,637.37,638.13,637.03,637.26,3100.0,637.37,638.13,637.03,637.26,3100.0
2015-02-24 12:00:00,636.91,637.02,636.26,636.43,2800.0,636.91,637.02,636.26,636.43,2800.0
2015-02-24 12:30:00,636.37,636.37,634.47,634.94,5400.0,636.37,636.37,634.47,634.94,5400.0
2015-02-24 13:00:00,635.23,635.8,634.4,635.11,7900.0,635.23,635.8,634.4,635.11,7900.0
2015-02-24 13:30:00,635.31,637.08,635.09,637.08,3400.0,635.31,637.08,635.09,637.08,3400.0
2015-02-24 14:00:00,636.88,637.07,635.96,635.96,4700.0,636.88,637.07,635.96,635.96,4700.0
2015-02-24 14:30:00,636.08,636.54,635.74,636.23,4400.0,636.08,636.54,635.74,636.23,4400.0
2015-02-24 15:00:00,636.38,636.95,635.92,636.67,4200.0,636.38,636.95,635.92,636.67,4200.0
2015-02-24 15:30:00,636.69,638.2,635.99,637.66,19700.0,636.69,638.2,635.99,637.66,19700.0
2015-02-25 09:30:00,640.98,642.17,635.1,640.57,8200.0,640.98,642.17,635.1,640.57,8200.0
2015-02-25 10:00:00,639.82,640.76,638.99,640.44,7200.0,639.82,640.76,638.99,640.44,7200.0
2015-02-25 10:30:00,640.59,640.59,638.76,639.49,7200.0,640.59,640.59,638.76,639.49,7200.0
2015-02-25 11:00:00,639.31,639.31,637.0,637.37,16200.0,639.31,639.31,637.0,637.37,16200.0
2015-02-25 11:30:00,637.34,637.99,636.67,637.52,20000.0,637.34,637.99,636.67,637.52,20000.0
2015-02-25 12:00:00,636.86,638.14,636.4,638.14,4000.0,636.86,638.14,636.4,638.14,4000.0
2015-02-25 12:30:00,638.2,638.72,637.66,637.66,2500.0,638.2,638.72,637.66,637.66,2500.0
2015-02-25 13:00:00,637.45,637.85,636.13,636.51,9700.0,637.45,637.85,636.13,636.51,9700.0
2015-02-25 13:30:00,636.58,636.98,635.85,636.9,4500.0,636.58,636.98,635.85,636.9,4500.0
2015-02-25 14:00:00,636.62,636.72,635.5,636.08,3600.0,636.62,636.72,635.5,636.08,3600.0
2015-02-25 14:30:00,636.07,636.34,634.74,635.32,5600.0,636.07,636.34,634.74,635.32,5600.0
2015-02-25 15:00:00,634.83,635.74,634.65,634.97,6700.0,634.83,635.74,634.65,634.97,6700.0
2015-02-25 15:30:00,634.86,637.18,634.86,637.08,23700.0,634.86,637.18,634.86,637.08,23700.0
2015-02-26 09:30:00,633.3,639.0,633.3,634.29,3700.0,633.3,639.0,633.3,634.29,3700.0
2015-02-26 10:00:00,635.13,637.62,634.43,637.43,11600.0,635.13,637.62,634.43,637.43,11600.0
2015-02-26 10:30:00,637.5,639.0,636.93,638.41,9100.0,637.5,639.0,636.93,638.41,9100.0
2015-02-26 11:00:00,638.86,641.21,638.38,640.78,10100.0,638.86,641.21,638.38,640.78,10100.0
2015-02-26 11:30:00,640.42,643.82,640.4,641.59,13100.0,640.42,643.82,640.4,641.59,13100.0
2015-02-26 12:00:00,641.44,642.57,641.28,641.5,9800.0,641.44,642.57,641.28,641.5,9800.0
2015-02-26 12:30:00,641.7,642.86,641.65,641.98,5500.0,641.7,642.86,641.65,641.98,5500.0
2015-02-26 13:00:00,641.93,642.56,641.0,641.51,7600.0,641.93,642.56,641.0,641.51,7600.0
2015-02-26 13:30:00,641.54,642.19,641.07,642.19,4600.0,641.54,642.19,641.07,642.19,4600.0
2015-02-26 14:00:00,642.28,642.63,641.11,642.49,6400.0,642.28,642.63,641.11,642.49,6400.0
2015-02-26 14:30:00,642.44,643.68,642.3,643.02,11400.0,642.44,643.68,642.3,643.02,11400.0
2015-02-26 15:00:00,642.72,643.79,641.71,643.68,16500.0,642.72,643.79,641.71,643.68,16500.0
2015-02-26 15:30:00,643.91,646.52,643.56,645.45,46100.0,643.91,646.52,643.56,645.45,46100.0
2015-02-27 09:30:00,647.24,651.95,641.55,646.07,10200.0,647.24,651.95,641.55,646.07,10200.0
2015-02-27 10:00:00,645.33,650.76,645.32,650.62,22200.0,645.33,650.76,645.32,650.62,22200.0
2015-02-27 10:30:00,650.6,651.01,646.46,646.86,29700.0,650.6,651.01,646.46,646.86,29700.0
2015-02-27 11:00:00,647.33,647.33,644.18,644.18,10300.0,647.33,647.33,644.18,644.18,10300.0
2015-02-27 11:30:00,644.42,645.13,643.88,644.34,20900.0,644.42,645.13,643.88,644.34,20900.0
2015-02-27 12:00:00,644.17,644.17,642.24,643.53,6100.0,644.17,644.17,642.24,643.53,6100.0
2015-02-27 12:30:00,643.18,643.18,641.95,643.04,4800.0,643.18,643.18,641.95,643.04,4800.0
2015-02-27 13:00:00,643.04,643.48,642.23,642.68,4300.0,643.04,643.48,642.23,642.68,4300.0
2015-02-27 13:30:00,642.79,643.36,642.03,642.96,7800.0,642.79,643.36,642.03,642.96,7800.0
2015-02-27 14:00:00,642.74,642.91,640.79,641.62,10100.0,642.74,642.91,640.79,641.62,10100.0
2015-02-27 14:30:00,641.61,642.08,640.51,641.56,10600.0,641.61,642.08,640.51,641.56,10600.0
2015-02-27 15:00:00,641.73,643.37,641.1,642.76,10900.0,641.73,643.37,641.1,642.76,10900.0
2015-02-27 15:30:00,642.84,643.7,641.87,643.29,53200.0,642.84,643.7,641.87,643.29,53200.0
2015-03-02 09:30:00,642.42,648.04,640.66,645.17,16500.0,642.42,648.04,640.66,645.17,16500.0
2015-03-02 10:00:00,643.04,643.71,642.33,643.08,11800.0,643.04,643.71,642.33,643.08,11800.0
2015-03-02 10:30:00,642.95,645.0,642.95,644.34,13700.0,642.95,645.0,642.95,644.34,13700.0
2015-03-02 11:00:00,644.54,644.54,642.5,642.95,15400.0,644.54,644.54,642.5,642.95,15400.0
2015-03-02 11:30:00,642.58,645.32,642.4,645.0,10400.0,642.58,645.32,642.4,645.0,10400.0
2015-03-02 12:00:00,645.13,645.41,643.01,643.01,5500.0,645.13,645.41,643.01,643.01,5500.0
2015-03-02 12:30:00,643.82,644.03,641.89,642.15,4900.0,643.82,644.03,641.89,642.15,4900.0
2015-03-02 13:00:00,642.07,644.29,641.79,643.12,13800.0,642.07,644.29,641.79,643.12,13800.0
2015-03-02 13:30:00,643.12,645.25,642.97,645.15,6800.0,643.12,645.25,642.97,645.15,6800.0
2015-03-02 14:00:00,645.24,645.72,644.45,644.9,6800.0,645.24,645.72,644.45,644.9,6800.0
2015-03-02 14:30:00,644.45,646.55,643.62,646.36,13000.0,644.45,646.55,643.62,646.36,13000.0
2015-03-02 15:00:00,646.26,646.32,645.0,645.58,36100.0,646.26,646.32,645.0,645.58,36100.0
2015-03-02 15:30:00,645.4,649.12,645.4,648.66,68200.0,645.4,649.12,645.4,648.66,68200.0
2015-03-03 09:30:00,671.14,674.76,664.0,664.09,64900.0,671.14,674.76,664.0,664.09,64900.0
2015-03-03 10:00:00,664.13,666.53,658.93,662.31,34900.0,664.13,666.53,658.93,662.31,34900.0
2015-03-03 10:30:00,662.23,670.67,661.11,663.67,24600.0,662.23,670.67,661.11,663.67,24600.0
2015-03-03 11:00:00,663.2,663.81,658.47,660.78,29500.0,663.2,663.81,658.47,660.78,29500.0
2015-03-03 11:30:00,661.25,661.26,656.0,656.95,22600.0,661.25,661.26,656.0,656.95,22600.0
2015-03-03 12:00:00,656.62,657.52,650.26,652.02,24500.0,656.62,657.52,650.26,652.02,24500.0
2015-03-03 12:30:00,651.61,658.53,651.6,654.39,29100.0,651.61,658.53,651.6,654.39,29100.0
2015-03-03 13:00:00,654.08,655.6,652.0,654.85,21300.0,654.08,655.6,652.0,654.85,21300.0
2015-03-03 13:30:00,655.25,657.51,654.54,654.54,38900.0,655.25,657.51,654.54,654.54,38900.0
2015-03-03 14:00:00,654.77,655.87,654.32,655.06,25100.0,654.77,655.87,654.32,655.06,25100.0
2015-03-03 14:30:00,654.74,655.04,650.19,652.82,30200.0,654.74,655.04,650.19,652.82,30200.0
2015-03-03 15:00:00,653.55,655.37,652.55,653.44,44800.0,653.55,655.37,652.55,653.44,44800.0
2015-03-03 15:30:00,653.67,655.13,648.99,652.0,101100.0,653.67,655.13,648.99,652.0,101100.0
2015-03-04 09:30:00,653.47,654.76,644.22,653.01,38900.0,653.47,654.76,644.22,653.01,38900.0
2015-03-04 10:00:00,652.21,654.76,649.89,650.46,16500.0,652.21,654.76,649.89,650.46,16500.0
2015-03-04 10:30:00,650.4,652.25,647.47,649.93,14900.0,650.4,652.25,647.47,649.93,14900.0
2015-03-04 11:00:00,649.94,652.94,649.84,652.94,15900.0,649.94,652.94,649.84,652.94,15900.0
2015-03-04 11:30:00,652.99,653.87,651.7,653.45,9900.0,652.99,653.87,651.7,653.45,9900.0
2015-03-04 12:00:00,653.85,653.85,650.08,651.25,8900.0,653.85,653.85,650.08,651.25,8900.0
2015-03-04 12:30:00,650.65,651.25,647.08,648.76,8100.0,650.65,651.25,647.08,648.76,8100.0
2015-03-04 13:00:00,649.07,649.8,647.25,648.39,14100.0,649.07,649.8,647.25,648.39,14100.0
2015-03-04 13:30:00,647.95,648.78,647.25,647.55,7500.0,647.95,648.78,647.25,647.55,7500.0
2015-03-04 14:00:00,647.44,649.14,647.29,648.35,27000.0,647.44,649.14,647.29,648.35,27000.0
2015-03-04 14:30:00,648.91,653.27,648.91,652.99,27600.0,648.91,653.27,648.91,652.99,27600.0
2015-03-04 15:00:00,653.32,653.32,650.51,653.06,35700.0,653.32,653.32,650.51,653.06,35700.0
2015-03-04 15:30:00,653.06,654.71,652.2,652.52,27100.0,653.06,654.71,652.2,652.52,27100.0
2015-03-05 09:30:00,655.85,657.88,649.03,649.61,12500.0,655.85,657.88,649.03,649.61,12500.0
2015-03-05 10:00:00,649.0,651.01,648.75,650.16,8400.0,649.0,651.01,648.75,650.16,8400.0
2015-03-05 10:30:00,649.67,651.11,649.21,649.73,17500.0,649.67,651.11,649.21,649.73,17500.0
2015-03-05 11:00:00,650.04,650.42,649.5,650.1,8500.0,650.04,650.42,649.5,650.1,8500.0
2015-03-05 11:30:00,649.61,650.32,648.99,649.79,10500.0,649.61,650.32,648.99,649.79,10500.0
2015-03-05 12:00:00,649.2,649.44,647.35,647.35,7300.0,649.2,649.44,647.35,647.35,7300.0
2015-03-05 12:30:00,647.78,649.08,647.74,648.07,16900.0,647.78,649.08,647.74,648.07,16900.0
2015-03-05 13:00:00,647.87,648.68,646.85,648.13,25300.0,647.87,648.68,646.85,648.13,25300.0
2015-03-05 13:30:00,648.27,650.73,648.27,650.52,17600.0,648.27,650.73,648.27,650.52,17600.0
2015-03-05 14:00:00,650.35,652.53,649.88,649.88,42500.0,650.35,652.53,649.88,649.88,42500.0
2015-03-05 14:30:00,649.11,651.5,649.11,651.5,11300.0,649.11,651.5,649.11,651.5,11300.0
2015-03-05 15:00:00,652.92,653.01,650.32,652.85,29600.0,652.92,653.01,650.32,652.85,29600.0
2015-03-05 15:30:00,652.85,653.74,650.58,651.17,33700.0,652.85,653.74,650.58,651.17,33700.0
2015-03-06 09:30:00,647.46,650.79,645.98,649.16,14500.0,647.46,650.79,645.98,649.16,14500.0
2015-03-06 10:00:00,649.85,651.95,649.1,651.95,9000.0,649.85,651.95,649.1,651.95,9000.0
2015-03-06 10:30:00,651.37,652.86,650.3,652.86,11100.0,651.37,652.86,650.3,652.86,11100.0
2015-03-06 11:00:00,652.83,652.83,650.51,651.3,18400.0,652.83,652.83,650.51,651.3,18400.0
2015-03-06 11:30:00,651.2,651.48,648.26,648.26,28100.0,651.2,651.48,648.26,648.26,28100.0
2015-03-06 12:00:00,648.24,648.65,645.22,646.53,7000.0,648.24,648.65,645.22,646.53,7000.0
2015-03-06 12:30:00,646.2,647.82,646.2,647.34,10500.0,646.2,647.82,646.2,647.34,10500.0
2015-03-06 13:00:00,647.77,648.16,645.65,646.11,13000.0,647.77,648.16,645.65,646.11,13000.0
2015-03-06 13:30:00,646.12,648.26,645.57,648.26,10200.0,646.12,648.26,645.57,648.26,10200.0
2015-03-06 14:00:00,648.49,648.76,646.23,646.75,9400.0,648.49,648.76,646.23,646.75,9400.0
2015-03-06 14:30:00,646.75,646.93,645.23,646.04,7300.0,646.75,646.93,645.23,646.04,7300.0
2015-03-06 15:00:00,646.3,647.48,645.51,646.12,25500.0,646.3,647.48,645.51,646.12,25500.0
2015-03-06 15:30:00,645.87,646.19,644.39,645.18,27000.0,645.87,646.19,644.39,645.18,27000.0
2015-03-09 09:30:00,644.53,650.25,644.11,648.1,9700.0,644.53,650.25,644.11,648.1,9700.0
2015-03-09 10:00:00,648.32,648.32,644.91,645.67,4300.0,648.32,648.32,644.91,645.67,4300.0
2015-03-09 10:30:00,645.65,646.29,644.34,645.7,13800.0,645.65,646.29,644.34,645.7,13800.0
2015-03-09 11:00:00,645.68,646.77,645.14,646.39,6700.0,645.68,646.77,645.14,646.39,6700.0
2015-03-09 11:30:00,646.1,647.72,646.1,647.69,6700.0,646.1,647.72,646.1,647.69,6700.0
2015-03-09 12:00:00,646.9,647.8,646.35,647.8,7800.0,646.9,647.8,646.35,647.8,7800.0
2015-03-09 12:30:00,647.46,647.75,646.68,647.65,5700.0,647.46,647.75,646.68,647.65,5700.0
2015-03-09 13:00:00,647.21,647.91,647.0,647.91,15600.0,647.21,647.91,647.0,647.91,15600.0
2015-03-09 13:30:00,647.82,650.25,647.78,650.25,16500.0,647.82,650.25,647.78,650.25,16500.0
2015-03-09 14:00:00,650.66,650.96,649.52,650.27,8400.0,650.66,650.96,649.52,650.27,8400.0
2015-03-09 14:30:00,649.73,650.21,649.4,650.21,4800.0,649.73,650.21,649.4,650.21,4800.0
2015-03-09 15:00:00,649.97,650.67,647.77,648.01,24300.0,649.97,650.67,647.77,648.01,24300.0
2015-03-09 15:30:00,648.11,651.14,647.86,650.41,33600.0,648.11,651.14,647.86,650.41,33600.0
2015-03-10 09:30:00,650.43,650.43,640.81,644.08,38600.0,650.43,650.43,640.81,644.08,38600.0
2015-03-10 10:00:00,644.4,645.84,643.51,644.08,8600.0,644.4,645.84,643.51,644.08,8600.0
2015-03-10 10:30:00,644.68,644.68,642.5,643.18,12300.0,644.68,644.68,642.5,643.18,12300.0
2015-03-10 11:00:00,642.95,646.21,642.71,644.64,14400.0,642.95,646.21,642.71,644.64,14400.0
2015-03-10 11:30:00,644.48,645.71,644.05,644.33,6300.0,644.48,645.71,644.05,644.33,6300.0
2015-03-10 12:00:00,643.63,646.24,643.6,645.43,26100.0,643.63,646.24,643.6,645.43,26100.0
2015-03-10 12:30:00,644.69,645.54,644.67,645.03,3700.0,644.69,645.54,644.67,645.03,3700.0
2015-03-10 13:00:00,645.03,645.51,644.52,644.7,3000.0,645.03,645.51,644.52,644.7,3000.0
2015-03-10 13:30:00,644.7,645.12,642.64,642.65,14000.0,644.7,645.12,642.64,642.65,14000.0
2015-03-10 14:00:00,643.35,643.57,642.32,642.32,9400.0,643.35,643.57,642.32,642.32,9400.0
2015-03-10 14:30:00,642.32,644.14,642.31,643.61,17800.0,642.32,644.14,642.31,643.61,17800.0
2015-03-10 15:00:00,643.61,645.17,643.38,644.76,16800.0,643.61,645.17,643.38,644.76,16800.0
2015-03-10 15:30:00,644.4,644.84,643.16,643.97,27100.0,644.4,644.84,643.16,643.97,27100.0
2015-03-11 09:30:00,640.0,647.98,640.0,643.84,22600.0,640.0,647.98,640.0,643.84,22600.0
2015-03-11 10:00:00,643.87,643.98,641.56,641.57,5000.0,643.87,643.98,641.56,641.57,5000.0
2015-03-11 10:30:00,641.65,642.29,640.0,642.1,10000.0,641.65,642.29,640.0,642.1,10000.0
2015-03-11 11:00:00,641.79,643.05,641.22,641.48,4000.0,641.79,643.05,641.22,641.48,4000.0
2015-03-11 11:30:00,642.57,643.86,641.67,643.86,7500.0,642.57,643.86,641.67,643.86,7500.0
2015-03-11 12:00:00,643.78,648.43,643.44,648.13,29500.0,643.78,648.43,643.44,648.13,29500.0
2015-03-11 12:30:00,648.31,649.97,646.65,649.23,27300.0,648.31,649.97,646.65,649.23,27300.0
2015-03-11 13:00:00,649.34,649.34,645.49,645.49,26700.0,649.34,649.34,645.49,645.49,26700.0
2015-03-11 13:30:00,645.26,646.0,642.98,642.99,9300.0,645.26,646.0,642.98,642.99,9300.0
2015-03-11 14:00:00,642.96,644.2,642.14,644.0,9100.0,642.96,644.2,642.14,644.0,9100.0
2015-03-11 14:30:00,643.8,647.2,643.8,647.0,7600.0,643.8,647.2,643.8,647.0,7600.0
2015-03-11 15:00:00,646.81,647.01,645.47,645.47,12100.0,646.81,647.01,645.47,645.47,12100.0
2015-03-11 15:30:00,645.15,645.77,643.45,643.81,21900.0,645.15,645.77,643.45,643.81,21900.0
2015-03-12 09:30:00,647.39,649.81,645.52,649.21,2600.0,647.39,649.81,645.52,649.21,2600.0
2015-03-12 10:00:00,649.0,649.0,646.59,647.96,6000.0,649.0,649.0,646.59,647.96,6000.0
2015-03-12 10:30:00,647.93,652.62,647.36,652.11,10200.0,647.93,652.62,647.36,652.11,10200.0
2015-03-12 11:00:00,651.63,653.99,651.63,653.68,9600.0,651.63,653.99,651.63,653.68,9600.0
2015-03-12 11:30:00,653.88,655.05,653.08,654.59,7400.0,653.88,655.05,653.08,654.59,7400.0
2015-03-12 12:00:00,654.33,654.6,653.59,654.09,8000.0,654.33,654.6,653.59,654.09,8000.0
2015-03-12 12:30:00,654.18,654.58,653.72,654.08,19300.0,654.18,654.58,653.72,654.08,19300.0
2015-03-12 13:00:00,654.07,654.07,651.47,651.83,12800.0,654.07,654.07,651.47,651.83,12800.0
2015-03-12 13:30:00,652.01,653.25,651.93,653.09,6300.0,652.01,653.25,651.93,653.09,6300.0
2015-03-12 14:00:00,653.18,655.11,653.17,653.97,22900.0,653.18,655.11,653.17,653.97,22900.0
2015-03-12 14:30:00,654.54,654.55,653.28,654.05,12300.0,654.54,654.55,653.28,654.05,12300.0
2015-03-12 15:00:00,654.06,656.39,652.81,652.83,18400.0,654.06,656.39,652.81,652.83,18400.0
2015-03-12 15:30:00,652.83,653.25,652.01,652.77,36800.0,652.83,653.25,652.01,652.77,36800.0
2015-03-13 09:30:00,654.46,657.86,651.81,653.7,8500.0,654.46,657.86,651.81,653.7,8500.0
2015-03-13 10:00:00,653.74,653.74,650.81,651.51,10900.0,653.74,653.74,650.81,651.51,10900.0
2015-03-13 10:30:00,650.83,652.77,650.16,650.96,11400.0,650.83,652.77,650.16,650.96,11400.0
2015-03-13 11:00:00,649.98,650.71,648.81,649.8,6400.0,649.98,650.71,648.81,649.8,6400.0
2015-03-13 11:30:00,649.6,649.6,647.56,649.32,3300.0,649.6,649.6,647.56,649.32,3300.0
2015-03-13 12:00:00,649.08,649.73,647.61,648.96,3100.0,649.08,649.73,647.61,648.96,3100.0
2015-03-13 12:30:00,649.68,650.99,649.68,650.07,4500.0,649.68,650.99,649.68,650.07,4500.0
2015-03-13 13:00:00,649.6,651.03,649.6,650.23,9000.0,649.6,651.03,649.6,650.23,9000.0
2015-03-13 13:30:00,650.1,650.74,649.72,649.72,12700.0,650.1,650.74,649.72,649.72,12700.0
2015-03-13 14:00:00,649.82,650.06,648.0,649.99,7300.0,649.82,650.06,648.0,649.99,7300.0
2015-03-13 14:30:00,650.29,651.35,648.78,650.88,7600.0,650.29,651.35,648.78,650.88,7600.0
2015-03-13 15:00:00,650.87,654.1,650.87,654.1,11700.0,650.87,654.1,650.87,654.1,11700.0
2015-03-13 15:30:00,654.05,655.75,653.33,654.47,22700.0,654.05,655.75,653.33,654.47,22700.0
2015-03-16 09:30:00,658.39,660.91,657.27,658.99,9400.0,658.39,660.91,657.27,658.99,9400.0
2015-03-16 10:00:00,659.01,664.02,658.75,662.85,8400.0,659.01,664.02,658.75,662.85,8400.0
2015-03-16 10:30:00,662.72,662.83,661.2,662.05,7200.0,662.72,662.83,661.2,662.05,7200.0
2015-03-16 11:00:00,662.16,663.4,661.22,662.81,6200.0,662.16,663.4,661.22,662.81,6200.0
2015-03-16 11:30:00,662.62,662.76,661.46,662.38,2800.0,662.62,662.76,661.46,662.38,2800.0
2015-03-16 12:00:00,661.97,662.4,661.45,661.92,5100.0,661.97,662.4,661.45,661.92,5100.0
2015-03-16 12:30:00,661.87,662.42,661.73,662.2,2200.0,661.87,662.42,661.73,662.2,2200.0
2015-03-16 13:00:00,662.14,662.84,661.77,662.53,14100.0,662.14,662.84,661.77,662.53,14100.0
2015-03-16 13:30:00,662.31,662.73,661.43,661.45,4400.0,662.31,662.73,661.43,661.45,4400.0
2015-03-16 14:00:00,661.5,662.33,661.4,662.2,5800.0,661.5,662.33,661.4,662.2,5800.0
2015-03-16 14:30:00,662.22,663.61,661.96,663.61,4200.0,662.22,663.61,661.96,663.61,4200.0
2015-03-16 15:00:00,663.61,664.46,663.29,664.14,47300.0,663.61,664.46,663.29,664.14,47300.0
2015-03-16 15:30:00,664.15,665.78,663.96,664.87,36000.0,664.15,665.78,663.96,664.87,36000.0
2015-03-17 09:30:00,659.4,665.3,658.51,661.54,12400.0,659.4,665.3,658.51,661.54,12400.0
2015-03-17 10:00:00,661.26,661.88,660.41,660.77,6900.0,661.26,661.88,660.41,660.77,6900.0
2015-03-17 10:30:00,660.98,663.12,660.98,661.53,8400.0,660.98,663.12,660.98,661.53,8400.0
2015-03-17 11:00:00,661.57,662.54,660.4,661.6,12800.0,661.57,662.54,660.4,661.6,12800.0
2015-03-17 11:30:00,661.52,661.83,660.71,661.3,3600.0,661.52,661.83,660.71,661.3,3600.0
2015-03-17 12:00:00,661.43,665.11,661.43,664.28,6800.0,661.43,665.11,661.43,664.28,6800.0
2015-03-17 12:30:00,663.74,663.74,662.26,662.26,4300.0,663.74,663.74,662.26,662.26,4300.0
2015-03-17 13:00:00,661.9,663.76,661.9,663.33,3400.0,661.9,663.76,661.9,663.33,3400.0
2015-03-17 13:30:00,663.76,664.12,662.95,662.96,3300.0,663.76,664.12,662.95,662.96,3300.0
2015-03-17 14:00:00,663.48,663.92,663.32,663.92,5200.0,663.48,663.92,663.32,663.92,5200.0
2015-03-17 14:30:00,663.94,665.17,663.87,665.15,5400.0,663.94,665.17,663.87,665.15,5400.0
2015-03-17 15:00:00,664.99,665.01,663.66,664.24,16000.0,664.99,665.01,663.66,664.24,16000.0
2015-03-17 15:30:00,663.98,664.68,662.17,662.47,17400.0,663.98,664.68,662.17,662.47,17400.0
2015-03-18 09:30:00,663.41,663.41,659.3,661.99,31100.0,663.41,663.41,659.3,661.99,31100.0
2015-03-18 10:00:00,661.68,662.98,660.63,661.94,7700.0,661.68,662.98,660.63,661.94,7700.0
2015-03-18 10:30:00,662.18,662.27,661.13,661.78,8700.0,662.18,662.27,661.13,661.78,8700.0
2015-03-18 11:00:00,662.11,663.34,661.59,662.88,9100.0,662.11,663.34,661.59,662.88,9100.0
2015-03-18 11:30:00,662.63,663.24,662.06,662.77,9900.0,662.63,663.24,662.06,662.77,9900.0
2015-03-18 12:00:00,662.59,662.59,660.99,661.11,7300.0,662.59,662.59,660.99,661.11,7300.0
2015-03-18 12:30:00,660.95,661.18,660.12,660.45,8600.0,660.95,661.18,660.12,660.45,8600.0
2015-03-18 13:00:00,660.18,661.5,659.85,660.88,6100.0,660.18,661.5,659.85,660.88,6100.0
2015-03-18 13:30:00,660.13,660.6,659.01,660.51,12500.0,660.13,660.6,659.01,660.51,12500.0
2015-03-18 14:00:00,661.68,670.09,661.68,667.16,12700.0,661.68,670.09,661.68,667.16,12700.0
2015-03-18 14:30:00,667.56,668.64,666.66,667.66,9200.0,667.56,668.64,666.66,667.66,9200.0
2015-03-18 15:00:00,667.84,671.29,667.23,670.14,16300.0,667.84,671.29,667.23,670.14,16300.0
2015-03-18 15:30:00,670.0,670.04,666.05,667.7,28900.0,670.0,670.04,666.05,667.7,28900.0
2015-03-19 09:30:00,667.75,672.47,663.64,664.15,7100.0,667.75,672.47,663.64,664.15,7100.0
2015-03-19 10:00:00,664.61,665.15,663.44,664.51,5200.0,664.61,665.15,663.44,664.51,5200.0
2015-03-19 10:30:00,664.48,664.87,663.05,663.05,3700.0,664.48,664.87,663.05,663.05,3700.0
2015-03-19 11:00:00,663.42,664.36,662.57,663.62,15200.0,663.42,664.36,662.57,663.62,15200.0
2015-03-19 11:30:00,662.95,663.25,661.51,662.89,6000.0,662.95,663.25,661.51,662.89,6000.0
2015-03-19 12:00:00,662.96,664.79,662.76,664.79,5200.0,662.96,664.79,662.76,664.79,5200.0
2015-03-19 12:30:00,664.67,665.54,664.01,664.01,3500.0,664.67,665.54,664.01,664.01,3500.0
2015-03-19 13:00:00,664.61,666.61,664.61,666.61,1600.0,664.61,666.61,664.61,666.61,1600.0
2015-03-19 13:30:00,666.31,667.07,665.34,665.44,2000.0,666.31,667.07,665.34,665.44,2000.0
2015-03-19 14:00:00,665.13,666.89,665.04,665.04,19700.0,665.13,666.89,665.04,665.04,19700.0
2015-03-19 14:30:00,665.18,666.47,664.7,666.09,7900.0,665.18,666.47,664.7,666.09,7900.0
2015-03-19 15:00:00,666.69,667.41,666.29,667.41,5200.0,666.69,667.41,666.29,667.41,5200.0
2015-03-19 15:30:00,667.06,668.08,666.6,667.15,21600.0,667.06,668.08,666.6,667.15,21600.0
2015-03-20 09:30:00,666.25,668.99,663.33,664.25,41600.0,666.25,668.99,663.33,664.25,41600.0
2015-03-20 10:00:00,664.41,669.23,664.12,669.22,5700.0,664.41,669.23,664.12,669.22,5700.0
2015-03-20 10:30:00,669.54,671.15,668.31,670.34,16500.0,669.54,671.15,668.31,670.34,16500.0
2015-03-20 11:00:00,670.67,670.67,667.85,667.85,10400.0,670.67,670.67,667.85,667.85,10400.0
2015-03-20 11:30:00,667.7,668.4,667.65,667.65,4900.0,667.7,668.4,667.65,667.65,4900.0
2015-03-20 12:00:00,668.0,668.27,667.75,667.75,6500.0,668.0,668.27,667.75,667.75,6500.0
2015-03-20 12:30:00,668.0,669.01,667.92,668.26,6100.0,668.0,669.01,667.92,668.26,6100.0
2015-03-20 13:00:00,668.3,669.34,668.12,668.71,3300.0,668.3,669.34,668.12,668.71,3300.0
2015-03-20 13:30:00,668.94,669.51,668.71,669.39,5400.0,668.94,669.51,668.71,669.39,5400.0
2015-03-20 14:00:00,669.39,669.94,668.74,669.43,7200.0,669.39,669.94,668.74,669.43,7200.0
2015-03-20 14:30:00,669.2,669.2,666.1,667.08,8600.0,669.2,669.2,666.1,667.08,8600.0
2015-03-20 15:00:00,667.09,667.6,665.43,665.68,13000.0,667.09,667.6,665.43,665.68,13000.0
2015-03-20 15:30:00,665.71,666.99,662.05,662.75,60600.0,665.71,666.99,662.05,662.75,60600.0
2015-03-23 09:30:00,665.0,670.69,663.24,669.39,31000.0,665.0,670.69,663.24,669.39,31000.0
2015-03-23 10:00:00,670.03,671.0,667.9,670.28,21000.0,670.03,671.0,667.9,670.28,21000.0
2015-03-23 10:30:00,670.3,671.83,669.36,670.43,15000.0,670.3,671.83,669.36,670.43,15000.0
2015-03-23 11:00:00,670.5,671.47,670.06,670.22,22500.0,670.5,671.47,670.06,670.22,22500.0
2015-03-23 11:30:00,670.26,670.71,668.59,668.87,15400.0,670.26,670.71,668.59,668.87,15400.0
2015-03-23 12:00:00,668.82,670.24,668.62,668.91,8300.0,668.82,670.24,668.62,668.91,8300.0
2015-03-23 12:30:00,669.22,670.52,669.11,669.85,8900.0,669.22,670.52,669.11,669.85,8900.0
2015-03-23 13:00:00,669.88,670.48,669.02,669.25,11800.0,669.88,670.48,669.02,669.25,11800.0
2015-03-23 13:30:00,668.96,670.29,668.96,670.29,11100.0,668.96,670.29,668.96,670.29,11100.0
2015-03-23 14:00:00,670.16,671.43,670.01,671.06,13100.0,670.16,671.43,670.01,671.06,13100.0
2015-03-23 14:30:00,670.83,671.78,670.28,671.0,20600.0,670.83,671.78,670.28,671.0,20600.0
2015-03-23 15:00:00,671.48,671.55,670.17,671.2,20500.0,671.48,671.55,670.17,671.2,20500.0
2015-03-23 15:30:00,671.2,671.82,670.05,671.52,72700.0,671.2,671.82,670.05,671.52,72700.0
2015-03-24 09:30:00,671.19,671.19,664.98,666.47,15000.0,671.19,671.19,664.98,666.47,15000.0
2015-03-24 10:00:00,666.59,668.87,666.58,668.25,14100.0,666.59,668.87,666.58,668.25,14100.0
2015-03-24 10:30:00,668.68,671.85,667.73,671.75,20500.0,668.68,671.85,667.73,671.75,20500.0
2015-03-24 11:00:00,671.82,672.93,670.81,672.93,25900.0,671.82,672.93,670.81,672.93,25900.0
2015-03-24 11:30:00,672.87,675.85,672.87,673.47,13300.0,672.87,675.85,672.87,673.47,13300.0
2015-03-24 12:00:00,672.7,673.31,670.95,670.95,5600.0,672.7,673.31,670.95,670.95,5600.0
2015-03-24 12:30:00,670.31,670.31,668.26,668.33,2900.0,670.31,670.31,668.26,668.33,2900.0
2015-03-24 13:00:00,668.61,669.41,668.61,668.94,4200.0,668.61,669.41,668.61,668.94,4200.0
2015-03-24 13:30:00,668.84,670.74,668.65,670.2,9700.0,668.84,670.74,668.65,670.2,9700.0
2015-03-24 14:00:00,669.85,671.76,669.12,671.06,11600.0,669.85,671.76,669.12,671.06,11600.0
2015-03-24 14:30:00,671.25,671.52,669.41,670.17,17000.0,671.25,671.52,669.41,670.17,17000.0
2015-03-24 15:00:00,669.99,670.35,667.6,667.75,10100.0,669.99,670.35,667.6,667.75,10100.0
2015-03-24 15:30:00,667.94,668.79,667.08,667.26,15400.0,667.94,668.79,667.08,667.26,15400.0
2015-03-25 09:30:00,669.48,671.41,663.33,665.45,9700.0,669.48,671.41,663.33,665.45,9700.0
2015-03-25 10:00:00,664.64,670.82,664.47,669.83,10500.0,664.64,670.82,664.47,669.83,10500.0
2015-03-25 10:30:00,669.37,669.46,666.91,668.32,13400.0,669.37,669.46,666.91,668.32,13400.0
2015-03-25 11:00:00,668.64,668.66,664.41,664.74,9600.0,668.64,668.66,664.41,664.74,9600.0
2015-03-25 11:30:00,664.57,664.57,661.25,663.04,6300.0,664.57,664.57,661.25,663.04,6300.0
2015-03-25 12:00:00,662.6,662.6,660.75,662.06,6700.0,662.6,662.6,660.75,662.06,6700.0
2015-03-25 12:30:00,661.58,663.03,661.03,662.87,5500.0,661.58,663.03,661.03,662.87,5500.0
2015-03-25 13:00:00,663.16,663.96,661.87,663.64,5100.0,663.16,663.96,661.87,663.64,5100.0
2015-03-25 13:30:00,663.31,664.99,662.88,664.62,10500.0,663.31,664.99,662.88,664.62,10500.0
2015-03-25 14:00:00,664.52,664.52,661.64,661.66,3500.0,664.52,664.52,661.64,661.66,3500.0
2015-03-25 14:30:00,661.13,663.29,661.13,663.0,20100.0,661.13,663.29,661.13,663.0,20100.0
2015-03-25 15:00:00,662.35,663.58,661.7,661.71,17600.0,662.35,663.58,661.7,661.71,17600.0
2015-03-25 15:30:00,661.48,662.36,660.05,660.59,25000.0,661.48,662.36,660.05,660.59,25000.0
2015-03-26 09:30:00,661.11,661.11,652.85,653.56,15900.0,661.11,661.11,652.85,653.56,15900.0
2015-03-26 10:00:00,654.44,655.1,652.79,654.68,10300.0,654.44,655.1,652.79,654.68,10300.0
2015-03-26 10:30:00,653.73,656.3,652.19,656.28,8500.0,653.73,656.3,652.19,656.28,8500.0
2015-03-26 11:00:00,656.04,656.04,653.7,655.14,9500.0,656.04,656.04,653.7,655.14,9500.0
2015-03-26 11:30:00,654.77,658.35,654.77,658.3,6100.0,654.77,658.35,654.77,658.3,6100.0
2015-03-26 12:00:00,658.72,658.97,657.44,657.79,6700.0,658.72,658.97,657.44,657.79,6700.0
2015-03-26 12:30:00,657.9,659.62,657.78,659.62,5100.0,657.9,659.62,657.78,659.62,5100.0
2015-03-26 13:00:00,659.71,659.71,657.68,658.83,3700.0,659.71,659.71,657.68,658.83,3700.0
2015-03-26 13:30:00,659.09,660.98,659.09,660.54,5900.0,659.09,660.98,659.09,660.54,5900.0
2015-03-26 14:00:00,660.26,661.29,659.37,659.37,3700.0,660.26,661.29,659.37,659.37,3700.0
2015-03-26 14:30:00,659.56,661.25,659.46,660.55,6000.0,659.56,661.25,659.46,660.55,6000.0
2015-03-26 15:00:00,660.26,661.73,659.79,661.62,18900.0,660.26,661.73,659.79,661.62,18900.0
2015-03-26 15:30:00,661.6,662.5,660.54,662.23,30400.0,661.6,662.5,660.54,662.23,30400.0
2015-03-27 09:30:00,664.15,672.41,662.12,670.92,24100.0,664.15,672.41,662.12,670.92,24100.0
2015-03-27 10:00:00,671.19,672.42,668.85,671.92,20700.0,671.19,672.42,668.85,671.92,20700.0
2015-03-27 10:30:00,671.74,674.15,671.64,673.79,14800.0,671.74,674.15,671.64,673.79,14800.0
2015-03-27 11:00:00,673.98,675.83,673.41,675.83,19100.0,673.98,675.83,673.41,675.83,19100.0
2015-03-27 11:30:00,675.27,676.25,674.35,675.16,17100.0,675.27,676.25,674.35,675.16,17100.0
2015-03-27 12:00:00,675.53,678.17,675.01,677.63,37800.0,675.53,678.17,675.01,677.63,37800.0
2015-03-27 12:30:00,677.76,681.06,676.48,677.99,26600.0,677.76,681.06,676.48,677.99,26600.0
2015-03-27 13:00:00,678.02,679.64,677.85,679.06,17800.0,678.02,679.64,677.85,679.06,17800.0
2015-03-27 13:30:00,679.08,679.78,678.04,678.5,9300.0,679.08,679.78,678.04,678.5,9300.0
2015-03-27 14:00:00,678.47,679.29,678.12,678.36,6400.0,678.47,679.29,678.12,678.36,6400.0
2015-03-27 14:30:00,678.36,681.91,678.36,680.75,10400.0,678.36,681.91,678.36,680.75,10400.0
2015-03-27 15:00:00,680.96,681.24,679.46,680.96,36900.0,680.96,681.24,679.46,680.96,36900.0
2015-03-27 15:30:00,680.88,682.0,680.02,681.52,31600.0,680.88,682.0,680.02,681.52,31600.0
2015-03-30 09:30:00,682.58,687.93,681.8,687.63,21500.0,682.58,687.93,681.8,687.63,21500.0
2015-03-30 10:00:00,687.62,689.0,682.22,682.83,10700.0,687.62,689.0,682.22,682.83,10700.0
2015-03-30 10:30:00,682.03,685.3,682.03,685.26,9200.0,682.03,685.3,682.03,685.26,9200.0
2015-03-30 11:00:00,685.25,685.47,682.58,684.98,11900.0,685.25,685.47,682.58,684.98,11900.0
2015-03-30 11:30:00,685.04,687.95,684.9,686.75,15500.0,685.04,687.95,684.9,686.75,15500.0
2015-03-30 12:00:00,687.14,687.57,686.57,687.15,4000.0,687.14,687.57,686.57,687.15,4000.0
2015-03-30 12:30:00,686.99,688.28,686.99,688.28,8000.0,686.99,688.28,686.99,688.28,8000.0
2015-03-30 13:00:00,688.0,690.29,688.0,689.01,16900.0,688.0,690.29,688.0,689.01,16900.0
2015-03-30 13:30:00,688.68,689.44,688.56,688.96,26800.0,688.68,689.44,688.56,688.96,26800.0
2015-03-30 14:00:00,688.99,689.69,688.75,689.26,11300.0,688.99,689.69,688.75,689.26,11300.0
2015-03-30 14:30:00,689.14,689.49,688.03,689.49,13100.0,689.14,689.49,688.03,689.49,13100.0
2015-03-30 15:00:00,689.45,690.36,688.91,689.7,18000.0,689.45,690.36,688.91,689.7,18000.0
2015-03-30 15:30:00,689.7,690.87,689.25,689.78,32400.0,689.7,690.87,689.25,689.78,32400.0
2015-03-31 09:30:00,683.06,694.45,682.98,689.15,21700.0,683.06,694.45,682.98,689.15,21700.0
2015-03-31 10:00:00,689.15,692.07,687.72,689.0,25300.0,689.15,692.07,687.72,689.0,25300.0
2015-03-31 10:30:00,689.85,690.36,688.49,688.57,16700.0,689.85,690.36,688.49,688.57,16700.0
2015-03-31 11:00:00,688.74,690.29,688.67,689.5,5000.0,688.74,690.29,688.67,689.5,5000.0
2015-03-31 11:30:00,689.5,690.14,688.8,689.85,17800.0,689.5,690.14,688.8,689.85,17800.0
2015-03-31 12:00:00,689.06,689.52,687.92,688.98,21800.0,689.06,689.52,687.92,688.98,21800.0
2015-03-31 12:30:00,689.0,689.74,688.57,689.19,11600.0,689.0,689.74,688.57,689.19,11600.0
2015-03-31 13:00:00,689.2,690.72,688.79,690.72,12900.0,689.2,690.72,688.79,690.72,12900.0
2015-03-31 13:30:00,691.28,691.28,688.49,688.5,25000.0,691.28,691.28,688.49,688.5,25000.0
2015-03-31 14:00:00,688.47,689.35,688.16,688.33,19400.0,688.47,689.35,688.16,688.33,19400.0
2015-03-31 14:30:00,688.33,688.88,687.54,687.55,12000.0,688.33,688.88,687.54,687.55,12000.0
2015-03-31 15:00:00,688.27,688.32,683.98,684.13,24900.0,688.27,688.32,683.98,684.13,24900.0
2015-03-31 15:30:00,684.01,685.94,682.27,682.33,75300.0,684.01,685.94,682.27,682.33,75300.0
2015-04-01 09:30:00,687.0,688.09,678.6,681.15,35000.0,687.0,688.09,678.6,681.15,35000.0
2015-04-01 10:00:00,681.07,687.97,680.58,686.91,17400.0,681.07,687.97,680.58,686.91,17400.0
2015-04-01 10:30:00,686.93,688.97,685.62,688.82,12700.0,686.93,688.97,685.62,688.82,12700.0
2015-04-01 11:00:00,689.18,691.99,687.49,687.49,21100.0,689.18,691.99,687.49,687.49,21100.0
2015-04-01 11:30:00,687.42,687.48,684.4,684.4,11800.0,687.42,687.48,684.4,684.4,11800.0
2015-04-01 12:00:00,684.54,684.54,682.0,683.47,10800.0,684.54,684.54,682.0,683.47,10800.0
2015-04-01 12:30:00,683.24,686.43,682.68,685.91,12700.0,683.24,686.43,682.68,685.91,12700.0
2015-04-01 13:00:00,686.04,687.14,685.12,686.78,8200.0,686.04,687.14,685.12,686.78,8200.0
2015-04-01 13:30:00,686.73,688.9,686.68,688.43,9000.0,686.73,688.9,686.68,688.43,9000.0
2015-04-01 14:00:00,688.51,689.53,688.29,689.29,15300.0,688.51,689.53,688.29,689.29,15300.0
2015-04-01 14:30:00,689.3,690.17,687.68,689.7,13600.0,689.3,690.17,687.68,689.7,13600.0
2015-04-01 15:00:00,689.68,690.28,688.1,690.11,19900.0,689.68,690.28,688.1,690.11,19900.0
2015-04-01 15:30:00,690.11,693.57,689.09,692.77,71500.0,690.11,693.57,689.09,692.77,71500.0
2015-04-02 09:30:00,691.86,695.72,688.91,695.36,50700.0,691.86,695.72,688.91,695.36,50700.0
2015-04-02 10:00:00,695.8,696.0,690.88,690.89,27300.0,695.8,696.0,690.88,690.89,27300.0
2015-04-02 10:30:00,691.25,691.25,686.31,686.54,9700.0,691.25,691.25,686.31,686.54,9700.0
2015-04-02 11:00:00,685.78,688.44,685.78,686.19,5800.0,685.78,688.44,685.78,686.19,5800.0
2015-04-02 11:30:00,686.51,686.59,685.19,685.92,8300.0,686.51,686.59,685.19,685.92,8300.0
2015-04-02 12:00:00,685.9,688.17,684.82,688.16,16400.0,685.9,688.17,684.82,688.16,16400.0
2015-04-02 12:30:00,688.12,689.15,686.94,687.31,11300.0,688.12,689.15,686.94,687.31,11300.0
2015-04-02 13:00:00,688.1,689.72,686.9,689.2,8400.0,688.1,689.72,686.9,689.2,8400.0
2015-04-02 13:30:00,689.44,689.64,688.11,688.81,15300.0,689.44,689.64,688.11,688.81,15300.0
2015-04-02 14:00:00,689.02,692.1,688.69,690.13,39700.0,689.02,692.1,688.69,690.13,39700.0
2015-04-02 14:30:00,690.31,691.04,688.79,689.58,10700.0,690.31,691.04,688.79,689.58,10700.0
2015-04-02 15:00:00,690.12,690.6,688.08,688.63,8700.0,690.12,690.6,688.08,688.63,8700.0
2015-04-02 15:30:00,688.38,690.2,688.14,688.76,26800.0,688.38,690.2,688.14,688.76,26800.0
2015-04-06 09:30:00,684.77,692.5,684.2,692.04,44200.0,684.77,692.5,684.2,692.04,44200.0
2015-04-06 10:00:00,692.14,698.0,692.01,698.0,50900.0,692.14,698.0,692.01,698.0,50900.0
2015-04-06 10:30:00,697.98,699.19,697.52,698.07,14500.0,697.98,699.19,697.52,698.07,14500.0
2015-04-06 11:00:00,698.12,698.72,694.64,696.28,17500.0,698.12,698.72,694.64,696.28,17500.0
2015-04-06 11:30:00,695.87,696.09,693.12,693.59,4400.0,695.87,696.09,693.12,693.59,4400.0
2015-04-06 12:00:00,693.68,694.73,692.2,692.28,10300.0,693.68,694.73,692.2,692.28,10300.0
2015-04-06 12:30:00,692.15,693.41,690.74,692.57,9500.0,692.15,693.41,690.74,692.57,9500.0
2015-04-06 13:00:00,692.46,693.47,691.75,693.11,7300.0,692.46,693.47,691.75,693.11,7300.0
2015-04-06 13:30:00,692.81,693.13,691.91,692.53,6000.0,692.81,693.13,691.91,692.53,6000.0
2015-04-06 14:00:00,692.52,694.71,691.08,694.36,10400.0,692.52,694.71,691.08,694.36,10400.0
2015-04-06 14:30:00,694.36,695.77,694.36,695.46,7900.0,694.36,695.77,694.36,695.46,7900.0
2015-04-06 15:00:00,694.98,695.49,694.08,695.45,12500.0,694.98,695.49,694.08,695.45,12500.0
2015-04-06 15:30:00,695.45,696.56,695.04,695.84,43700.0,695.45,696.56,695.04,695.84,43700.0
2015-04-07 09:30:00,694.96,695.9,690.47,694.88,16100.0,694.96,695.9,690.47,694.88,16100.0
2015-04-07 10:00:00,694.86,696.71,693.91,695.57,13600.0,694.86,696.71,693.91,695.57,13600.0
2015-04-07 10:30:00,696.39,696.96,693.62,694.07,10500.0,696.39,696.96,693.62,694.07,10500.0
2015-04-07 11:00:00,694.06,696.43,694.06,695.46,12900.0,694.06,696.43,694.06,695.46,12900.0
2015-04-07 11:30:00,695.37,696.88,694.75,696.14,17700.0,695.37,696.88,694.75,696.14,17700.0
2015-04-07 12:00:00,696.48,698.34,695.42,698.23,17300.0,696.48,698.34,695.42,698.23,17300.0
2015-04-07 12:30:00,698.23,698.94,695.39,695.96,15300.0,698.23,698.94,695.39,695.96,15300.0
2015-04-07 13:00:00,695.91,697.72,695.71,696.8,10600.0,695.91,697.72,695.71,696.8,10600.0
2015-04-07 13:30:00,697.02,698.34,697.01,697.51,9700.0,697.02,698.34,697.01,697.51,9700.0
2015-04-07 14:00:00,697.6,697.6,695.05,695.17,5400.0,697.6,697.6,695.05,695.17,5400.0
2015-04-07 14:30:00,695.52,696.32,694.63,694.85,6600.0,695.52,696.32,694.63,694.85,6600.0
2015-04-07 15:00:00,694.71,696.01,693.95,695.1,8800.0,694.71,696.01,693.95,695.1,8800.0
2015-04-07 15:30:00,695.43,695.87,693.2,693.21,24700.0,695.43,695.87,693.2,693.21,24700.0
2015-04-08 09:30:00,690.91,695.1,690.6,693.28,7200.0,690.91,695.1,690.6,693.28,7200.0
2015-04-08 10:00:00,693.2,693.3,691.23,692.06,20000.0,693.2,693.3,691.23,692.06,20000.0
2015-04-08 10:30:00,692.15,693.57,691.27,693.55,13900.0,692.15,693.57,691.27,693.55,13900.0
2015-04-08 11:00:00,693.48,696.88,692.75,695.69,8700.0,693.48,696.88,692.75,695.69,8700.0
2015-04-08 11:30:00,696.39,698.5,695.77,698.17,5900.0,696.39,698.5,695.77,698.17,5900.0
2015-04-08 12:00:00,698.43,698.43,697.19,697.19,3900.0,698.43,698.43,697.19,697.19,3900.0
2015-04-08 12:30:00,697.32,697.93,696.75,697.47,7900.0,697.32,697.93,696.75,697.47,7900.0
2015-04-08 13:00:00,697.26,697.49,696.5,697.46,5900.0,697.26,697.49,696.5,697.46,5900.0
2015-04-08 13:30:00,696.99,697.17,696.3,696.73,8500.0,696.99,697.17,696.3,696.73,8500.0
2015-04-08 14:00:00,696.5,699.95,695.75,699.2,17500.0,696.5,699.95,695.75,699.2,17500.0
2015-04-08 14:30:00,699.02,699.68,696.93,697.42,6900.0,699.02,699.68,696.93,697.42,6900.0
2015-04-08 15:00:00,697.41,698.2,696.95,697.72,20400.0,697.41,698.2,696.95,697.72,20400.0
2015-04-08 15:30:00,697.98,698.7,697.3,698.51,22600.0,697.98,698.7,697.3,698.51,22600.0
2015-04-09 09:30:00,696.56,699.64,694.29,694.42,15100.0,696.56,699.64,694.29,694.42,15100.0
2015-04-09 10:00:00,695.58,697.5,695.07,696.03,12000.0,695.58,697.5,695.07,696.03,12000.0
2015-04-09 10:30:00,695.53,696.9,695.19,696.7,10700.0,695.53,696.9,695.19,696.7,10700.0
2015-04-09 11:00:00,696.27,696.5,690.82,692.0,9600.0,696.27,696.5,690.82,692.0,9600.0
2015-04-09 11:30:00,691.69,694.09,691.69,693.53,12900.0,691.69,694.09,691.69,693.53,12900.0
2015-04-09 12:00:00,692.82,694.43,692.73,693.46,21300.0,692.82,694.43,692.73,693.46,21300.0
2015-04-09 12:30:00,693.84,693.85,692.88,693.08,3900.0,693.84,693.85,692.88,693.08,3900.0
2015-04-09 13:00:00,693.15,693.65,692.3,692.56,8000.0,693.15,693.65,692.3,692.56,8000.0
2015-04-09 13:30:00,692.56,692.8,691.85,692.78,9200.0,692.56,692.8,691.85,692.78,9200.0
2015-04-09 14:00:00,692.81,695.54,692.81,693.21,12500.0,692.81,695.54,692.81,693.21,12500.0
2015-04-09 14:30:00,693.22,695.47,693.22,695.03,8700.0,693.22,695.47,693.22,695.03,8700.0
2015-04-09 15:00:00,694.97,697.76,694.96,696.04,31500.0,694.97,697.76,694.96,696.04,31500.0
2015-04-09 15:30:00,696.43,696.43,694.93,695.52,18500.0,696.43,696.43,694.93,695.52,18500.0
2015-04-10 09:30:00,698.65,701.1,696.03,697.65,12700.0,698.65,701.1,696.03,697.65,12700.0
2015-04-10 10:00:00,698.52,698.52,697.13,698.43,3700.0,698.52,698.52,697.13,698.43,3700.0
2015-04-10 10:30:00,699.01,699.21,697.66,699.18,5400.0,699.01,699.21,697.66,699.18,5400.0
2015-04-10 11:00:00,699.84,700.79,699.19,700.38,8800.0,699.84,700.79,699.19,700.38,8800.0
2015-04-10 11:30:00,700.49,700.84,699.89,700.09,6000.0,700.49,700.84,699.89,700.09,6000.0
2015-04-10 12:00:00,700.73,700.73,699.77,700.14,7400.0,700.73,700.73,699.77,700.14,7400.0
2015-04-10 12:30:00,700.14,700.62,699.85,700.57,5800.0,700.14,700.62,699.85,700.57,5800.0
2015-04-10 13:00:00,700.58,700.66,700.0,700.11,3500.0,700.58,700.66,700.0,700.11,3500.0
2015-04-10 13:30:00,700.64,701.27,700.64,701.06,4000.0,700.64,701.27,700.64,701.06,4000.0
2015-04-10 14:00:00,701.05,701.26,700.73,700.93,3700.0,701.05,701.26,700.73,700.93,3700.0
2015-04-10 14:30:00,700.62,701.77,700.62,701.77,2800.0,700.62,701.77,700.62,701.77,2800.0
2015-04-10 15:00:00,701.77,701.84,700.92,701.1,5000.0,701.77,701.84,700.92,701.1,5000.0
2015-04-10 15:30:00,701.4,702.25,700.96,702.05,16000.0,701.4,702.25,700.96,702.05,16000.0
2015-04-13 09:30:00,699.0,704.45,699.0,703.01,15100.0,699.0,704.45,699.0,703.01,15100.0
2015-04-13 10:00:00,703.85,704.19,702.05,703.63,3000.0,703.85,704.19,702.05,703.63,3000.0
2015-04-13 10:30:00,703.63,703.63,702.6,702.61,3500.0,703.63,703.63,702.6,702.61,3500.0
2015-04-13 11:00:00,702.75,703.1,700.94,701.09,3100.0,702.75,703.1,700.94,701.09,3100.0
2015-04-13 11:30:00,701.58,701.58,696.15,696.71,5500.0,701.58,701.58,696.15,696.71,5500.0
2015-04-13 12:00:00,696.73,701.45,696.73,700.84,5700.0,696.73,701.45,696.73,700.84,5700.0
2015-04-13 12:30:00,700.52,701.22,699.71,699.72,2700.0,700.52,701.22,699.71,699.72,2700.0
2015-04-13 13:00:00,699.79,699.89,697.68,697.98,6400.0,699.79,699.89,697.68,697.98,6400.0
2015-04-13 13:30:00,697.9,699.9,697.72,699.14,17800.0,697.9,699.9,697.72,699.14,17800.0
2015-04-13 14:00:00,699.42,700.25,699.42,699.96,3200.0,699.42,700.25,699.42,699.96,3200.0
2015-04-13 14:30:00,699.88,701.51,699.88,700.77,6500.0,699.88,701.51,699.88,700.77,6500.0
2015-04-13 15:00:00,700.86,701.55,699.73,699.77,9600.0,700.86,701.55,699.73,699.77,9600.0
2015-04-13 15:30:00,699.77,700.67,698.49,698.91,12100.0,699.77,700.67,698.49,698.91,12100.0
2015-04-14 09:30:00,696.09,699.0,690.83,690.83,12400.0,696.09,699.0,690.83,690.83,12400.0
2015-04-14 10:00:00,691.01,695.09,690.24,694.69,13700.0,691.01,695.09,690.24,694.69,13700.0
2015-04-14 10:30:00,694.11,696.75,693.86,696.34,13600.0,694.11,696.75,693.86,696.34,13600.0
2015-04-14 11:00:00,696.23,698.49,695.61,697.2,9900.0,696.23,698.49,695.61,697.2,9900.0
2015-04-14 11:30:00,697.74,698.14,695.22,695.36,7200.0,697.74,698.14,695.22,695.36,7200.0
2015-04-14 12:00:00,695.8,696.3,695.43,695.59,4700.0,695.8,696.3,695.43,695.59,4700.0
2015-04-14 12:30:00,696.28,697.95,696.27,697.1,5700.0,696.28,697.95,696.27,697.1,5700.0
2015-04-14 13:00:00,696.61,697.44,695.2,697.44,14800.0,696.61,697.44,695.2,697.44,14800.0
2015-04-14 13:30:00,697.6,698.06,696.53,696.53,12100.0,697.6,698.06,696.53,696.53,12100.0
2015-04-14 14:00:00,697.13,697.65,695.18,695.36,8400.0,697.13,697.65,695.18,695.36,8400.0
2015-04-14 14:30:00,695.81,697.21,694.21,695.3,9200.0,695.81,697.21,694.21,695.3,9200.0
2015-04-14 15:00:00,696.52,697.59,695.45,696.44,6300.0,696.52,697.59,695.45,696.44,6300.0
2015-04-14 15:30:00,696.66,696.66,694.59,696.09,15900.0,696.66,696.66,694.59,696.09,15900.0
2015-04-15 09:30:00,698.0,699.25,693.08,693.87,6400.0,698.0,699.25,693.08,693.87,6400.0
2015-04-15 10:00:00,695.56,696.93,694.37,696.26,9600.0,695.56,696.93,694.37,696.26,9600.0
2015-04-15 10:30:00,695.91,695.91,693.55,695.5,18500.0,695.91,695.91,693.55,695.5,18500.0
2015-04-15 11:00:00,695.52,695.52,691.74,691.77,12700.0,695.52,695.52,691.74,691.77,12700.0
2015-04-15 11:30:00,691.75,691.75,689.14,691.04,10900.0,691.75,691.75,689.14,691.04,10900.0
2015-04-15 12:00:00,691.05,693.12,690.75,692.32,13100.0,691.05,693.12,690.75,692.32,13100.0
2015-04-15 12:30:00,692.06,692.79,691.07,691.48,13900.0,692.06,692.79,691.07,691.48,13900.0
2015-04-15 13:00:00,691.73,694.3,691.73,694.05,8200.0,691.73,694.3,691.73,694.05,8200.0
2015-04-15 13:30:00,694.41,694.92,692.94,694.11,9300.0,694.41,694.92,692.94,694.11,9300.0
2015-04-15 14:00:00,694.56,694.88,693.48,693.55,28300.0,694.56,694.88,693.48,693.55,28300.0
2015-04-15 14:30:00,693.51,694.8,692.55,694.12,13800.0,693.51,694.8,692.55,694.12,13800.0
2015-04-15 15:00:00,694.12,695.83,693.07,695.83,20900.0,694.12,695.83,693.07,695.83,20900.0
2015-04-15 15:30:00,695.8,696.78,693.73,693.92,31600.0,695.8,696.78,693.73,693.92,31600.0
2015-04-16 09:30:00,690.0,692.98,686.12,688.79,20700.0,690.0,692.98,686.12,688.79,20700.0
2015-04-16 10:00:00,688.64,690.39,688.2,689.84,10400.0,688.64,690.39,688.2,689.84,10400.0
2015-04-16 10:30:00,689.3,690.23,688.57,689.61,10900.0,689.3,690.23,688.57,689.61,10900.0
2015-04-16 11:00:00,689.0,690.6,688.27,688.64,10700.0,689.0,690.6,688.27,688.64,10700.0
2015-04-16 11:30:00,688.11,688.84,686.69,688.84,11800.0,688.11,688.84,686.69,688.84,11800.0
2015-04-16 12:00:00,688.88,690.56,688.88,689.75,18500.0,688.88,690.56,688.88,689.75,18500.0
2015-04-16 12:30:00,689.89,692.56,689.63,691.86,23800.0,689.89,692.56,689.63,691.86,23800.0
2015-04-16 13:00:00,691.97,693.06,690.82,690.82,13300.0,691.97,693.06,690.82,690.82,13300.0
2015-04-16 13:30:00,690.88,691.92,689.87,691.7,11700.0,690.88,691.92,689.87,691.7,11700.0
2015-04-16 14:00:00,691.74,694.15,691.73,693.37,22300.0,691.74,694.15,691.73,693.37,22300.0
2015-04-16 14:30:00,693.35,694.22,693.01,693.46,8300.0,693.35,694.22,693.01,693.46,8300.0
2015-04-16 15:00:00,693.2,694.3,692.64,693.27,15300.0,693.2,694.3,692.64,693.27,15300.0
2015-04-16 15:30:00,693.15,693.88,691.55,692.03,36600.0,693.15,693.88,691.55,692.03,36600.0
2015-04-17 09:30:00,686.38,689.45,685.0,685.0,18300.0,686.38,689.45,685.0,685.0,18300.0
2015-04-17 10:00:00,685.0,685.16,681.69,683.93,17500.0,685.0,685.16,681.69,683.93,17500.0
2015-04-17 10:30:00,683.81,685.1,682.92,683.24,17000.0,683.81,685.1,682.92,683.24,17000.0
2015-04-17 11:00:00,683.19,684.85,682.0,683.93,7900.0,683.19,684.85,682.0,683.93,7900.0
2015-04-17 11:30:00,683.91,684.05,682.23,683.66,10800.0,683.91,684.05,682.23,683.66,10800.0
2015-04-17 12:00:00,683.38,684.66,683.12,684.02,5500.0,683.38,684.66,683.12,684.02,5500.0
2015-04-17 12:30:00,684.23,685.15,683.9,684.81,13100.0,684.23,685.15,683.9,684.81,13100.0
2015-04-17 13:00:00,684.9,685.73,684.24,684.54,12300.0,684.9,685.73,684.24,684.54,12300.0
2015-04-17 13:30:00,684.55,684.57,681.67,682.61,9100.0,684.55,684.57,681.67,682.61,9100.0
2015-04-17 14:00:00,683.01,684.04,681.44,683.77,22300.0,683.01,684.04,681.44,683.77,22300.0
2015-04-17 14:30:00,683.52,683.52,681.4,682.45,7100.0,683.52,683.52,681.4,682.45,7100.0
2015-04-17 15:00:00,682.88,684.47,682.52,684.03,17400.0,682.88,684.47,682.52,684.03,17400.0
2015-04-17 15:30:00,683.76,685.05,682.81,683.43,32300.0,683.76,685.05,682.81,683.43,32300.0
2015-04-20 09:30:00,685.76,692.41,685.76,689.79,10400.0,685.76,692.41,685.76,689.79,10400.0
2015-04-20 10:00:00,691.36,691.5,688.73,688.73,4700.0,691.36,691.5,688.73,688.73,4700.0
2015-04-20 10:30:00,688.42,689.67,687.53,689.66,6500.0,688.42,689.67,687.53,689.66,6500.0
2015-04-20 11:00:00,689.93,690.83,688.49,690.06,13700.0,689.93,690.83,688.49,690.06,13700.0
2015-04-20 11:30:00,690.28,690.28,687.44,687.73,9400.0,690.28,690.28,687.44,687.73,9400.0
2015-04-20 12:00:00,688.15,688.15,687.0,687.35,3000.0,688.15,688.15,687.0,687.35,3000.0
2015-04-20 12:30:00,687.26,688.53,685.73,687.01,12600.0,687.26,688.53,685.73,687.01,12600.0
2015-04-20 13:00:00,686.66,688.22,686.66,687.24,12600.0,686.66,688.22,686.66,687.24,12600.0
2015-04-20 13:30:00,687.4,688.42,686.93,688.24,5900.0,687.4,688.42,686.93,688.24,5900.0
2015-04-20 14:00:00,688.07,689.0,688.0,688.58,5300.0,688.07,689.0,688.0,688.58,5300.0
2015-04-20 14:30:00,688.89,689.71,688.62,688.94,22200.0,688.89,689.71,688.62,688.94,22200.0
2015-04-20 15:00:00,688.88,689.57,687.94,688.91,9800.0,688.88,689.57,687.94,688.91,9800.0
2015-04-20 15:30:00,688.85,689.53,688.01,689.17,14400.0,688.85,689.53,688.01,689.17,14400.0
2015-04-21 09:30:00,692.41,695.13,687.41,687.41,13300.0,692.41,695.13,687.41,687.41,13300.0
2015-04-21 10:00:00,687.43,687.75,684.78,686.27,28200.0,687.43,687.75,684.78,686.27,28200.0
2015-04-21 10:30:00,686.1,688.34,685.41,687.66,22200.0,686.1,688.34,685.41,687.66,22200.0
2015-04-21 11:00:00,687.63,688.57,685.86,685.89,7600.0,687.63,688.57,685.86,685.89,7600.0
2015-04-21 11:30:00,685.83,686.3,684.51,684.77,12900.0,685.83,686.3,684.51,684.77,12900.0
2015-04-21 12:00:00,684.85,687.96,684.36,687.83,9700.0,684.85,687.96,684.36,687.83,9700.0
2015-04-21 12:30:00,687.64,687.83,686.17,687.36,15500.0,687.64,687.83,686.17,687.36,15500.0
2015-04-21 13:00:00,687.53,690.98,687.53,690.66,17300.0,687.53,690.98,687.53,690.66,17300.0
2015-04-21 13:30:00,690.99,691.18,688.9,689.17,10700.0,690.99,691.18,688.9,689.17,10700.0
2015-04-21 14:00:00,688.88,690.92,686.97,690.92,15100.0,688.88,690.92,686.97,690.92,15100.0
2015-04-21 14:30:00,691.33,691.33,689.28,690.33,12900.0,691.33,691.33,689.28,690.33,12900.0
2015-04-21 15:00:00,691.0,692.36,690.94,691.7,12800.0,691.0,692.36,690.94,691.7,12800.0
2015-04-21 15:30:00,691.7,691.7,690.3,690.86,15900.0,691.7,691.7,690.3,690.86,15900.0
2015-04-22 09:30:00,691.0,691.0,684.24,687.22,12600.0,691.0,691.0,684.24,687.22,12600.0
2015-04-22 10:00:00,687.19,687.86,685.25,686.1,19000.0,687.19,687.86,685.25,686.1,19000.0
2015-04-22 10:30:00,686.04,686.13,683.56,685.42,14500.0,686.04,686.13,683.56,685.42,14500.0
2015-04-22 11:00:00,685.43,687.62,683.66,686.01,64600.0,685.43,687.62,683.66,686.01,64600.0
2015-04-22 11:30:00,686.41,688.76,686.1,687.6,79600.0,686.41,688.76,686.1,687.6,79600.0
2015-04-22 12:00:00,687.6,687.88,683.75,687.88,40100.0,687.6,687.88,683.75,687.88,40100.0
2015-04-22 12:30:00,687.98,690.15,687.86,689.24,15300.0,687.98,690.15,687.86,689.24,15300.0
2015-04-22 13:00:00,689.36,693.51,689.35,692.69,18200.0,689.36,693.51,689.35,692.69,18200.0
2015-04-22 13:30:00,692.54,693.11,688.8,689.34,18200.0,692.54,693.11,688.8,689.34,18200.0
2015-04-22 14:00:00,689.59,694.42,689.3,690.91,34400.0,689.59,694.42,689.3,690.91,34400.0
2015-04-22 14:30:00,691.1,693.7,691.1,693.09,17600.0,691.1,693.7,691.1,693.09,17600.0
2015-04-22 15:00:00,693.05,694.17,692.71,693.34,28600.0,693.05,694.17,692.71,693.34,28600.0
2015-04-22 15:30:00,693.55,694.52,691.59,693.21,29300.0,693.55,694.52,691.59,693.21,29300.0
2015-04-23 09:30:00,695.0,700.13,695.0,699.94,20200.0,695.0,700.13,695.0,699.94,20200.0
2015-04-23 10:00:00,699.78,699.97,696.29,696.84,17400.0,699.78,699.97,696.29,696.84,17400.0
2015-04-23 10:30:00,697.08,699.74,696.74,699.58,31600.0,697.08,699.74,696.74,699.58,31600.0
2015-04-23 11:00:00,699.35,700.67,699.35,700.04,20900.0,699.35,700.67,699.35,700.04,20900.0
2015-04-23 11:30:00,700.29,701.9,699.69,701.24,11800.0,700.29,701.9,699.69,701.24,11800.0
2015-04-23 12:00:00,700.89,700.98,699.0,699.36,21200.0,700.89,700.98,699.0,699.36,21200.0
2015-04-23 12:30:00,699.4,701.93,699.21,701.8,18900.0,699.4,701.93,699.21,701.8,18900.0
2015-04-23 13:00:00,701.49,701.8,699.0,699.75,9200.0,701.49,701.8,699.0,699.75,9200.0
2015-04-23 13:30:00,699.98,701.24,699.0,700.64,17700.0,699.98,701.24,699.0,700.64,17700.0
2015-04-23 14:00:00,700.48,701.81,699.82,701.14,28100.0,700.48,701.81,699.82,701.14,28100.0
2015-04-23 14:30:00,701.16,703.11,701.04,702.55,27200.0,701.16,703.11,701.04,702.55,27200.0
2015-04-23 15:00:00,702.38,702.4,699.84,700.42,11100.0,702.38,702.4,699.84,700.42,11100.0
2015-04-23 15:30:00,700.23,702.96,700.01,702.43,74200.0,700.23,702.96,700.01,702.43,74200.0
2015-04-24 09:30:00,705.0,705.0,700.15,703.17,17000.0,705.0,705.0,700.15,703.17,17000.0
2015-04-24 10:00:00,702.99,703.26,701.06,701.57,16800.0,702.99,703.26,701.06,701.57,16800.0
2015-04-24 10:30:00,701.7,702.09,699.97,700.83,17200.0,701.7,702.09,699.97,700.83,17200.0
2015-04-24 11:00:00,701.32,701.32,700.32,700.68,13300.0,701.32,701.32,700.32,700.68,13300.0
2015-04-24 11:30:00,701.12,702.0,700.69,701.62,18300.0,701.12,702.0,700.69,701.62,18300.0
2015-04-24 12:00:00,701.4,702.53,701.39,702.22,19700.0,701.4,702.53,701.39,702.22,19700.0
2015-04-24 12:30:00,702.41,702.51,701.46,702.01,5200.0,702.41,702.51,701.46,702.01,5200.0
2015-04-24 13:00:00,701.78,701.94,700.58,701.09,5300.0,701.78,701.94,700.58,701.09,5300.0
2015-04-24 13:30:00,701.19,702.3,701.19,702.12,4500.0,701.19,702.3,701.19,702.12,4500.0
2015-04-24 14:00:00,702.1,702.26,701.3,702.26,6900.0,702.1,702.26,701.3,702.26,6900.0
2015-04-24 14:30:00,702.09,702.67,701.82,702.33,7200.0,702.09,702.67,701.82,702.33,7200.0
2015-04-24 15:00:00,702.19,702.61,701.79,701.83,7200.0,702.19,702.61,701.79,701.83,7200.0
2015-04-24 15:30:00,702.0,702.78,701.45,702.07,27200.0,702.0,702.78,701.45,702.07,27200.0
2015-04-27 09:30:00,702.73,703.09,699.17,703.0,6900.0,702.73,703.09,699.17,703.0,6900.0
2015-04-27 10:00:00,703.04,703.23,700.75,702.52,4600.0,703.04,703.23,700.75,702.52,4600.0
2015-04-27 10:30:00,702.4,702.68,700.67,701.1,17700.0,702.4,702.68,700.67,701.1,17700.0
2015-04-27 11:00:00,700.67,700.7,700.54,700.7,700.0,700.67,700.7,700.54,700.7,700.0
2015-04-27 11:30:00,701.03,701.71,700.17,700.17,10700.0,701.03,701.71,700.17,700.17,10700.0
2015-04-27 12:00:00,699.91,700.98,697.86,697.86,11100.0,699.91,700.98,697.86,697.86,11100.0
2015-04-27 12:30:00,697.87,698.23,696.24,696.69,9400.0,697.87,698.23,696.24,696.69,9400.0
2015-04-27 13:00:00,696.58,696.6,694.65,694.96,20000.0,696.58,696.6,694.65,694.96,20000.0
2015-04-27 13:30:00,695.71,695.71,694.26,694.77,13800.0,695.71,695.71,694.26,694.77,13800.0
2015-04-27 14:00:00,694.81,695.43,694.61,695.01,10300.0,694.81,695.43,694.61,695.01,10300.0
2015-04-27 14:30:00,695.0,695.08,693.06,694.63,10400.0,695.0,695.08,693.06,694.63,10400.0
2015-04-27 15:00:00,694.4,694.8,692.41,693.09,21700.0,694.4,694.8,692.41,693.09,21700.0
2015-04-27 15:30:00,692.73,693.45,691.81,692.54,23800.0,692.73,693.45,691.81,692.54,23800.0
2015-04-28 09:30:00,691.68,694.52,690.1,692.25,11400.0,691.68,694.52,690.1,692.25,11400.0
2015-04-28 10:00:00,691.49,692.24,688.6,691.01,23500.0,691.49,692.24,688.6,691.01,23500.0
2015-04-28 10:30:00,690.89,692.55,690.1,690.76,12700.0,690.89,692.55,690.1,690.76,12700.0
2015-04-28 11:00:00,690.75,692.03,690.47,690.47,12300.0,690.75,692.03,690.47,690.47,12300.0
2015-04-28 11:30:00,690.05,691.85,690.05,690.75,4200.0,690.05,691.85,690.05,690.75,4200.0
2015-04-28 12:00:00,690.75,691.76,690.41,690.86,9900.0,690.75,691.76,690.41,690.86,9900.0
2015-04-28 12:30:00,690.64,691.79,690.27,691.0,9600.0,690.64,691.79,690.27,691.0,9600.0
2015-04-28 13:00:00,690.79,691.23,690.04,690.89,8500.0,690.79,691.23,690.04,690.89,8500.0
2015-04-28 13:30:00,690.64,693.01,690.64,693.0,12600.0,690.64,693.01,690.64,693.0,12600.0
2015-04-28 14:00:00,692.83,693.4,691.17,691.17,8500.0,692.83,693.4,691.17,691.17,8500.0
2015-04-28 14:30:00,691.17,692.73,691.16,692.13,3600.0,691.17,692.73,691.16,692.13,3600.0
2015-04-28 15:00:00,692.34,692.89,691.72,691.95,7400.0,692.34,692.89,691.72,691.95,7400.0
2015-04-28 15:30:00,692.26,693.32,691.03,693.0,16000.0,692.26,693.32,691.03,693.0,16000.0
2015-04-29 09:30:00,690.0,694.09,681.13,691.25,13700.0,690.0,694.09,681.13,691.25,13700.0
2015-04-29 10:00:00,690.56,690.56,688.23,688.3,7100.0,690.56,690.56,688.23,688.3,7100.0
2015-04-29 10:30:00,688.2,688.7,684.98,685.22,16800.0,688.2,688.7,684.98,685.22,16800.0
2015-04-29 11:00:00,685.8,688.62,684.93,684.98,18000.0,685.8,688.62,684.93,684.98,18000.0
2015-04-29 11:30:00,684.72,686.37,684.55,685.72,15100.0,684.72,686.37,684.55,685.72,15100.0
2015-04-29 12:00:00,685.67,685.67,681.69,681.76,7400.0,685.67,685.67,681.69,681.76,7400.0
2015-04-29 12:30:00,682.17,683.3,681.3,682.69,18000.0,682.17,683.3,681.3,682.69,18000.0
2015-04-29 13:00:00,683.23,683.45,681.5,682.03,11700.0,683.23,683.45,681.5,682.03,11700.0
2015-04-29 13:30:00,682.03,683.41,681.41,683.41,8100.0,682.03,683.41,681.41,683.41,8100.0
2015-04-29 14:00:00,683.41,685.01,682.34,684.02,6400.0,683.41,685.01,682.34,684.02,6400.0
2015-04-29 14:30:00,683.92,685.59,683.51,683.6,15100.0,683.92,685.59,683.51,683.6,15100.0
2015-04-29 15:00:00,683.5,684.0,682.17,682.33,9100.0,683.5,684.0,682.17,682.33,9100.0
2015-04-29 15:30:00,682.88,684.21,682.34,682.47,18800.0,682.88,684.21,682.34,682.47,18800.0
2015-04-30 09:30:00,682.63,684.48,677.66,678.28,14900.0,682.63,684.48,677.66,678.28,14900.0
2015-04-30 10:00:00,677.84,679.0,675.0,678.44,21700.0,677.84,679.0,675.0,678.44,21700.0
2015-04-30 10:30:00,677.8,678.96,676.62,677.68,26600.0,677.8,678.96,676.62,677.68,26600.0
2015-04-30 11:00:00,678.04,680.75,677.74,679.75,16100.0,678.04,680.75,677.74,679.75,16100.0
2015-04-30 11:30:00,679.95,680.03,676.81,677.12,8300.0,679.95,680.03,676.81,677.12,8300.0
2015-04-30 12:00:00,677.12,677.6,676.58,677.39,16200.0,677.12,677.6,676.58,677.39,16200.0
2015-04-30 12:30:00,676.73,678.3,676.17,678.22,13700.0,676.73,678.3,676.17,678.22,13700.0
2015-04-30 13:00:00,678.47,678.5,677.72,678.08,22900.0,678.47,678.5,677.72,678.08,22900.0
2015-04-30 13:30:00,678.44,678.44,677.16,677.67,12600.0,678.44,678.44,677.16,677.67,12600.0
2015-04-30 14:00:00,677.4,677.53,676.1,677.3,13400.0,677.4,677.53,676.1,677.3,13400.0
2015-04-30 14:30:00,677.02,677.36,674.11,674.13,30200.0,677.02,677.36,674.11,674.13,30200.0
2015-04-30 15:00:00,673.59,674.33,671.35,672.03,25000.0,673.59,674.33,671.35,672.03,25000.0
2015-04-30 15:30:00,671.78,674.62,671.78,672.66,46700.0,671.78,674.62,671.78,672.66,46700.0
2015-05-01 09:30:00,675.06,678.4,673.82,675.91,8600.0,675.06,678.4,673.82,675.91,8600.0
2015-05-01 10:00:00,676.82,680.28,676.21,678.57,14700.0,676.82,680.28,676.21,678.57,14700.0
2015-05-01 10:30:00,678.76,678.76,675.84,676.63,7600.0,678.76,678.76,675.84,676.63,7600.0
2015-05-01 11:00:00,676.85,678.85,676.52,678.75,12100.0,676.85,678.85,676.52,678.75,12100.0
2015-05-01 11:30:00,677.88,679.42,676.59,678.46,17700.0,677.88,679.42,676.59,678.46,17700.0
2015-05-01 12:00:00,678.3,679.0,677.83,677.83,10900.0,678.3,679.0,677.83,677.83,10900.0
2015-05-01 12:30:00,678.0,678.78,677.7,678.0,14700.0,678.0,678.78,677.7,678.0,14700.0
2015-05-01 13:00:00,678.21,678.22,677.12,677.52,11500.0,678.21,678.22,677.12,677.52,11500.0
2015-05-01 13:30:00,677.1,679.42,676.87,679.01,9800.0,677.1,679.42,676.87,679.01,9800.0
2015-05-01 14:00:00,679.1,680.35,678.85,680.2,13000.0,679.1,680.35,678.85,680.2,13000.0
2015-05-01 14:30:00,679.77,680.72,678.15,678.31,19900.0,679.77,680.72,678.15,678.31,19900.0
2015-05-01 15:00:00,678.74,680.0,677.88,678.45,11400.0,678.74,680.0,677.88,678.45,11400.0
2015-05-01 15:30:00,678.51,679.42,678.41,678.82,43900.0,678.51,679.42,678.41,678.82,43900.0
2015-05-04 09:30:00,683.0,685.0,681.04,681.04,12600.0,683.0,685.0,681.04,681.04,12600.0
2015-05-04 10:00:00,681.15,681.32,680.01,681.25,6000.0,681.15,681.32,680.01,681.25,6000.0
2015-05-04 10:30:00,680.92,682.19,680.3,681.9,6000.0,680.92,682.19,680.3,681.9,6000.0
2015-05-04 11:00:00,682.2,683.44,681.3,683.44,22700.0,682.2,683.44,681.3,683.44,22700.0
2015-05-04 11:30:00,682.72,682.72,680.66,682.09,8900.0,682.72,682.72,680.66,682.09,8900.0
2015-05-04 12:00:00,681.74,684.5,681.65,684.0,8500.0,681.74,684.5,681.65,684.0,8500.0
2015-05-04 12:30:00,683.97,684.61,683.28,683.92,3500.0,683.97,684.61,683.28,683.92,3500.0
2015-05-04 13:00:00,684.73,684.73,682.96,683.71,1900.0,684.73,684.73,682.96,683.71,1900.0
2015-05-04 13:30:00,683.74,685.59,683.71,685.49,6600.0,683.74,685.59,683.71,685.49,6600.0
2015-05-04 14:00:00,685.42,686.66,684.85,686.16,10500.0,685.42,686.66,684.85,686.16,10500.0
2015-05-04 14:30:00,686.39,686.91,684.67,684.67,8900.0,686.39,686.91,684.67,684.67,8900.0
2015-05-04 15:00:00,684.67,685.68,684.49,684.62,5200.0,684.67,685.68,684.49,684.62,5200.0
2015-05-04 15:30:00,685.31,685.74,684.2,684.36,11500.0,685.31,685.74,684.2,684.36,11500.0
2015-05-05 09:30:00,682.0,684.21,676.71,677.63,8200.0,682.0,684.21,676.71,677.63,8200.0
2015-05-05 10:00:00,676.27,679.57,675.37,679.25,12400.0,676.27,679.57,675.37,679.25,12400.0
2015-05-05 10:30:00,678.6,678.67,675.95,676.51,5400.0,678.6,678.67,675.95,676.51,5400.0
2015-05-05 11:00:00,676.56,676.56,673.25,673.98,7000.0,676.56,676.56,673.25,673.98,7000.0
2015-05-05 11:30:00,673.65,675.28,672.4,675.28,8600.0,673.65,675.28,672.4,675.28,8600.0
2015-05-05 12:00:00,675.22,676.82,674.95,676.57,9100.0,675.22,676.82,674.95,676.57,9100.0
2015-05-05 12:30:00,676.69,677.13,675.48,676.74,10600.0,676.69,677.13,675.48,676.74,10600.0
2015-05-05 13:00:00,676.75,676.75,674.45,675.33,22500.0,676.75,676.75,674.45,675.33,22500.0
2015-05-05 13:30:00,675.52,675.91,674.05,674.66,17600.0,675.52,675.91,674.05,674.66,17600.0
2015-05-05 14:00:00,674.83,676.16,674.66,674.96,4200.0,674.83,676.16,674.66,674.96,4200.0
2015-05-05 14:30:00,674.85,675.55,673.0,673.47,9200.0,674.85,675.55,673.0,673.47,9200.0
2015-05-05 15:00:00,673.9,674.77,673.32,674.1,8700.0,673.9,674.77,673.32,674.1,8700.0
2015-05-05 15:30:00,673.96,674.99,672.42,673.37,17100.0,673.96,674.99,672.42,673.37,17100.0
2015-05-06 09:30:00,674.5,676.0,668.14,670.56,9500.0,674.5,676.0,668.14,670.56,9500.0
2015-05-06 10:00:00,671.35,676.6,670.8,676.44,14700.0,671.35,676.6,670.8,676.44,14700.0
2015-05-06 10:30:00,675.7,676.15,673.39,675.4,19900.0,675.7,676.15,673.39,675.4,19900.0
2015-05-06 11:00:00,675.27,676.31,671.96,672.34,18200.0,675.27,676.31,671.96,672.34,18200.0
2015-05-06 11:30:00,673.36,673.99,672.48,673.16,13600.0,673.36,673.99,672.48,673.16,13600.0
2015-05-06 12:00:00,673.59,675.66,673.34,675.28,11600.0,673.59,675.66,673.34,675.28,11600.0
2015-05-06 12:30:00,674.9,676.98,674.68,676.0,7300.0,674.9,676.98,674.68,676.0,7300.0
2015-05-06 13:00:00,676.12,677.2,675.23,675.79,10800.0,676.12,677.2,675.23,675.79,10800.0
2015-05-06 13:30:00,675.5,676.0,673.49,674.75,12800.0,675.5,676.0,673.49,674.75,12800.0
2015-05-06 14:00:00,674.6,675.63,673.87,674.67,9500.0,674.6,675.63,673.87,674.67,9500.0
2015-05-06 14:30:00,674.37,675.05,673.26,674.41,6200.0,674.37,675.05,673.26,674.41,6200.0
2015-05-06 15:00:00,675.08,675.38,673.14,675.36,7400.0,675.08,675.38,673.14,675.36,7400.0
2015-05-06 15:30:00,674.81,675.37,673.84,675.2,11200.0,674.81,675.37,673.84,675.2,11200.0
2015-05-07 09:30:00,678.0,683.0,675.03,677.29,12900.0,678.0,683.0,675.03,677.29,12900.0
2015-05-07 10:00:00,677.74,680.74,677.72,679.63,12900.0,677.74,680.74,677.72,679.63,12900.0
2015-05-07 10:30:00,679.89,679.89,677.97,678.33,10300.0,679.89,679.89,677.97,678.33,10300.0
2015-05-07 11:00:00,678.28,679.06,678.06,678.77,5000.0,678.28,679.06,678.06,678.77,5000.0
2015-05-07 11:30:00,679.61,681.3,679.56,681.04,9500.0,679.61,681.3,679.56,681.04,9500.0
2015-05-07 12:00:00,681.17,681.66,680.93,681.0,4800.0,681.17,681.66,680.93,681.0,4800.0
2015-05-07 12:30:00,681.3,681.54,680.0,680.39,5400.0,681.3,681.54,680.0,680.39,5400.0
2015-05-07 13:00:00,680.7,680.99,679.97,680.11,7400.0,680.7,680.99,679.97,680.11,7400.0
2015-05-07 13:30:00,680.29,680.29,679.63,680.17,5400.0,680.29,680.29,679.63,680.17,5400.0
2015-05-07 14:00:00,680.31,680.59,680.0,680.06,3500.0,680.31,680.59,680.0,680.06,3500.0
2015-05-07 14:30:00,680.0,680.55,679.4,680.3,6300.0,680.0,680.55,679.4,680.3,6300.0
2015-05-07 15:00:00,680.75,681.29,678.68,678.68,7600.0,680.75,681.29,678.68,678.68,7600.0
2015-05-07 15:30:00,679.06,679.44,677.06,677.48,40800.0,679.06,679.44,677.06,677.48,40800.0
2015-05-08 09:30:00,683.92,689.4,681.33,688.38,35500.0,683.92,689.4,681.33,688.38,35500.0
2015-05-08 10:00:00,689.29,690.44,686.6,687.56,4700.0,689.29,690.44,686.6,687.56,4700.0
2015-05-08 10:30:00,688.2,690.0,688.2,689.3,9500.0,688.2,690.0,688.2,689.3,9500.0
2015-05-08 11:00:00,689.86,689.86,687.26,687.26,3700.0,689.86,689.86,687.26,687.26,3700.0
2015-05-08 11:30:00,687.18,688.19,686.55,687.15,9200.0,687.18,688.19,686.55,687.15,9200.0
2015-05-08 12:00:00,687.0,688.62,687.0,688.05,3500.0,687.0,688.62,687.0,688.05,3500.0
2015-05-08 12:30:00,687.96,687.96,687.1,687.68,16400.0,687.96,687.96,687.1,687.68,16400.0
2015-05-08 13:00:00,688.32,688.68,686.7,686.7,6600.0,688.32,688.68,686.7,686.7,6600.0
2015-05-08 13:30:00,686.46,686.47,685.24,685.58,3200.0,686.46,686.47,685.24,685.58,3200.0
2015-05-08 14:00:00,685.51,685.88,685.0,685.41,4800.0,685.51,685.88,685.0,685.41,4800.0
2015-05-08 14:30:00,685.2,686.06,685.2,686.01,2800.0,685.2,686.06,685.2,686.01,2800.0
2015-05-08 15:00:00,686.02,687.48,685.92,686.43,4900.0,686.02,687.48,685.92,686.43,4900.0
2015-05-08 15:30:00,685.9,686.97,685.71,685.88,12800.0,685.9,686.97,685.71,685.88,12800.0
2015-05-11 09:30:00,689.0,689.67,683.0,683.9,16300.0,689.0,689.67,683.0,683.9,16300.0
2015-05-11 10:00:00,684.14,686.37,682.76,683.8,10600.0,684.14,686.37,682.76,683.8,10600.0
2015-05-11 10:30:00,683.59,683.91,681.98,683.25,11300.0,683.59,683.91,681.98,683.25,11300.0
2015-05-11 11:00:00,683.26,684.16,681.65,682.04,11200.0,683.26,684.16,681.65,682.04,11200.0
2015-05-11 11:30:00,681.97,681.98,680.9,680.99,17600.0,681.97,681.98,680.9,680.99,17600.0
2015-05-11 12:00:00,681.14,681.25,679.96,680.52,13400.0,681.14,681.25,679.96,680.52,13400.0
2015-05-11 12:30:00,680.49,681.04,679.84,680.37,11200.0,680.49,681.04,679.84,680.37,11200.0
2015-05-11 13:00:00,680.46,681.41,680.4,680.73,12800.0,680.46,681.41,680.4,680.73,12800.0
2015-05-11 13:30:00,681.0,681.19,680.0,681.15,5500.0,681.0,681.19,680.0,681.15,5500.0
2015-05-11 14:00:00,680.71,681.7,679.98,680.03,8000.0,680.71,681.7,679.98,680.03,8000.0
2015-05-11 14:30:00,680.35,680.95,680.02,680.07,10700.0,680.35,680.95,680.02,680.07,10700.0
2015-05-11 15:00:00,680.07,680.55,679.57,680.27,27400.0,680.07,680.55,679.57,680.27,27400.0
2015-05-11 15:30:00,679.88,680.5,678.47,679.05,34300.0,679.88,680.5,678.47,679.05,34300.0
2015-05-12 09:30:00,677.52,682.36,676.87,680.64,8600.0,677.52,682.36,676.87,680.64,8600.0
2015-05-12 10:00:00,681.22,681.83,677.65,679.92,19300.0,681.22,681.83,677.65,679.92,19300.0
2015-05-12 10:30:00,679.99,681.57,679.79,679.85,16100.0,679.99,681.57,679.79,679.85,16100.0
2015-05-12 11:00:00,680.0,680.56,678.26,678.75,16400.0,680.0,680.56,678.26,678.75,16400.0
2015-05-12 11:30:00,678.67,680.58,678.28,680.14,8400.0,678.67,680.58,678.28,680.14,8400.0
2015-05-12 12:00:00,680.42,680.83,680.07,680.76,1900.0,680.42,680.83,680.07,680.76,1900.0
2015-05-12 12:30:00,680.58,682.39,680.57,681.55,6800.0,680.58,682.39,680.57,681.55,6800.0
2015-05-12 13:00:00,681.59,682.84,681.17,681.88,7200.0,681.59,682.84,681.17,681.88,7200.0
2015-05-12 13:30:00,681.91,681.96,680.03,680.88,5500.0,681.91,681.96,680.03,680.88,5500.0
2015-05-12 14:00:00,680.93,681.58,680.06,681.13,4600.0,680.93,681.58,680.06,681.13,4600.0
2015-05-12 14:30:00,681.84,681.95,679.88,679.9,6800.0,681.84,681.95,679.88,679.9,6800.0
2015-05-12 15:00:00,679.94,681.02,679.94,680.06,15000.0,679.94,681.02,679.94,680.06,15000.0
2015-05-12 15:30:00,680.11,680.43,678.89,679.0,20000.0,680.11,680.43,678.89,679.0,20000.0
2015-05-13 09:30:00,676.86,686.95,676.86,680.58,28200.0,676.86,686.95,676.86,680.58,28200.0
2015-05-13 10:00:00,681.12,681.77,680.28,680.43,22000.0,681.12,681.77,680.28,680.43,22000.0
2015-05-13 10:30:00,680.43,681.29,678.6,680.57,19500.0,680.43,681.29,678.6,680.57,19500.0
2015-05-13 11:00:00,680.02,682.11,680.02,681.34,10200.0,680.02,682.11,680.02,681.34,10200.0
2015-05-13 11:30:00,681.09,681.89,680.4,681.38,5400.0,681.09,681.89,680.4,681.38,5400.0
2015-05-13 12:00:00,681.38,682.96,680.99,680.99,4000.0,681.38,682.96,680.99,680.99,4000.0
2015-05-13 12:30:00,681.05,682.14,680.91,681.75,5000.0,681.05,682.14,680.91,681.75,5000.0
2015-05-13 13:00:00,681.92,682.46,681.54,682.42,4700.0,681.92,682.46,681.54,682.42,4700.0
2015-05-13 13:30:00,682.54,682.56,680.05,680.52,14400.0,682.54,682.56,680.05,680.52,14400.0
2015-05-13 14:00:00,680.45,681.18,680.0,680.49,10800.0,680.45,681.18,680.0,680.49,10800.0
2015-05-13 14:30:00,680.15,681.46,679.98,680.66,12900.0,680.15,681.46,679.98,680.66,12900.0
2015-05-13 15:00:00,680.33,681.39,680.0,680.31,15300.0,680.33,681.39,680.0,680.31,15300.0
2015-05-13 15:30:00,680.51,680.9,679.47,679.99,26800.0,680.51,680.9,679.47,679.99,26800.0
2015-05-14 09:30:00,683.54,684.03,679.35,679.92,34100.0,683.54,684.03,679.35,679.92,34100.0
2015-05-14 10:00:00,679.92,681.94,678.59,681.55,11900.0,679.92,681.94,678.59,681.55,11900.0
2015-05-14 10:30:00,681.85,683.13,681.6,681.73,7600.0,681.85,683.13,681.6,681.73,7600.0
2015-05-14 11:00:00,682.25,684.88,681.81,684.77,8400.0,682.25,684.88,681.81,684.77,8400.0
2015-05-14 11:30:00,684.96,685.2,683.78,685.02,6900.0,684.96,685.2,683.78,685.02,6900.0
2015-05-14 12:00:00,684.8,687.31,684.53,685.46,41300.0,684.8,687.31,684.53,685.46,41300.0
2015-05-14 12:30:00,685.46,685.87,684.28,685.49,31300.0,685.46,685.87,684.28,685.49,31300.0
2015-05-14 13:00:00,685.58,687.07,684.81,685.91,35400.0,685.58,687.07,684.81,685.91,35400.0
2015-05-14 13:30:00,686.3,686.39,684.31,685.0,14500.0,686.3,686.39,684.31,685.0,14500.0
2015-05-14 14:00:00,684.98,685.16,682.41,683.11,15800.0,684.98,685.16,682.41,683.11,15800.0
2015-05-14 14:30:00,683.36,683.5,682.05,682.9,9600.0,683.36,683.5,682.05,682.9,9600.0
2015-05-14 15:00:00,683.21,684.02,682.96,683.58,8700.0,683.21,684.02,682.96,683.58,8700.0
2015-05-14 15:30:00,683.27,683.29,681.23,681.8,25500.0,683.27,683.29,681.23,681.8,25500.0
2015-05-15 09:30:00,685.34,686.97,681.78,683.28,23700.0,685.34,686.97,681.78,683.28,23700.0
2015-05-15 10:00:00,682.73,683.73,680.34,682.85,13700.0,682.73,683.73,680.34,682.85,13700.0
2015-05-15 10:30:00,682.83,684.26,681.56,684.25,14600.0,682.83,684.26,681.56,684.25,14600.0
2015-05-15 11:00:00,683.73,685.19,683.27,684.02,13800.0,683.73,685.19,683.27,684.02,13800.0
2015-05-15 11:30:00,684.01,684.56,683.32,684.0,9400.0,684.01,684.56,683.32,684.0,9400.0
2015-05-15 12:00:00,684.05,685.42,683.79,685.24,6500.0,684.05,685.42,683.79,685.24,6500.0
2015-05-15 12:30:00,685.18,685.44,684.38,684.38,4100.0,685.18,685.44,684.38,684.38,4100.0
2015-05-15 13:00:00,684.38,687.06,684.38,686.68,6800.0,684.38,687.06,684.38,686.68,6800.0
2015-05-15 13:30:00,686.61,687.09,686.39,686.41,7200.0,686.61,687.09,686.39,686.41,7200.0
2015-05-15 14:00:00,686.4,686.89,686.03,686.69,6600.0,686.4,686.89,686.03,686.69,6600.0
2015-05-15 14:30:00,686.72,686.94,686.29,686.69,7400.0,686.72,686.94,686.29,686.69,7400.0
2015-05-15 15:00:00,686.59,687.72,686.13,687.63,12800.0,686.59,687.72,686.13,687.63,12800.0
2015-05-15 15:30:00,687.87,690.23,687.87,689.75,44500.0,687.87,690.23,687.87,689.75,44500.0
2015-05-18 09:30:00,690.0,695.08,690.0,691.32,13500.0,690.0,695.08,690.0,691.32,13500.0
2015-05-18 10:00:00,691.06,692.58,688.88,692.0,31100.0,691.06,692.58,688.88,692.0,31100.0
2015-05-18 10:30:00,692.65,693.79,691.25,693.0,15600.0,692.65,693.79,691.25,693.0,15600.0
2015-05-18 11:00:00,693.31,693.89,691.89,692.24,18600.0,693.31,693.89,691.89,692.24,18600.0
2015-05-18 11:30:00,692.24,694.16,691.72,693.3,12000.0,692.24,694.16,691.72,693.3,12000.0
2015-05-18 12:00:00,693.61,694.38,692.63,693.71,10300.0,693.61,694.38,692.63,693.71,10300.0
2015-05-18 12:30:00,693.73,694.34,692.21,693.22,12200.0,693.73,694.34,692.21,693.22,12200.0
2015-05-18 13:00:00,693.29,693.29,691.76,692.21,4200.0,693.29,693.29,691.76,692.21,4200.0
2015-05-18 13:30:00,691.75,694.93,691.75,694.93,12700.0,691.75,694.93,691.75,694.93,12700.0
2015-05-18 14:00:00,694.55,694.93,692.56,693.62,11600.0,694.55,694.93,692.56,693.62,11600.0
2015-05-18 14:30:00,693.58,695.5,692.65,695.27,16200.0,693.58,695.5,692.65,695.27,16200.0
2015-05-18 15:00:00,695.27,695.38,693.36,693.36,8700.0,695.27,695.38,693.36,693.36,8700.0
2015-05-18 15:30:00,693.36,694.34,693.13,693.21,17800.0,693.36,694.34,693.13,693.21,17800.0
2015-05-19 09:30:00,696.24,697.71,693.51,694.05,6900.0,696.24,697.71,693.51,694.05,6900.0
2015-05-19 10:00:00,693.63,694.9,692.74,694.24,7400.0,693.63,694.9,692.74,694.24,7400.0
2015-05-19 10:30:00,693.66,695.61,692.85,695.61,13900.0,693.66,695.61,692.85,695.61,13900.0
2015-05-19 11:00:00,696.23,696.66,694.64,696.57,13900.0,696.23,696.66,694.64,696.57,13900.0
2015-05-19 11:30:00,696.9,697.92,696.35,696.5,5100.0,696.9,697.92,696.35,696.5,5100.0
2015-05-19 12:00:00,696.47,697.37,695.82,696.19,4600.0,696.47,697.37,695.82,696.19,4600.0
2015-05-19 12:30:00,696.27,698.2,696.16,697.85,9200.0,696.27,698.2,696.16,697.85,9200.0
2015-05-19 13:00:00,698.09,701.27,698.05,700.5,8800.0,698.09,701.27,698.05,700.5,8800.0
2015-05-19 13:30:00,700.76,701.18,699.54,699.54,8000.0,700.76,701.18,699.54,699.54,8000.0
2015-05-19 14:00:00,699.12,699.52,698.07,698.54,8300.0,699.12,699.52,698.07,698.54,8300.0
2015-05-19 14:30:00,698.12,698.12,696.3,696.76,4000.0,698.12,698.12,696.3,696.76,4000.0
2015-05-19 15:00:00,697.25,697.25,693.86,694.2,6500.0,697.25,697.25,693.86,694.2,6500.0
2015-05-19 15:30:00,694.02,695.12,693.24,694.63,25500.0,694.02,695.12,693.24,694.63,25500.0
2015-05-20 09:30:00,695.31,696.04,690.0,690.0,8200.0,695.31,696.04,690.0,690.0,8200.0
2015-05-20 10:00:00,689.43,691.87,688.41,688.41,12600.0,689.43,691.87,688.41,688.41,12600.0
2015-05-20 10:30:00,688.14,692.79,688.14,691.95,14700.0,688.14,692.79,688.14,691.95,14700.0
2015-05-20 11:00:00,692.3,693.57,692.08,692.41,6700.0,692.3,693.57,692.08,692.41,6700.0
2015-05-20 11:30:00,692.08,692.4,690.02,690.86,18600.0,692.08,692.4,690.02,690.86,18600.0
2015-05-20 12:00:00,690.86,692.54,690.84,690.94,5100.0,690.86,692.54,690.84,690.94,5100.0
2015-05-20 12:30:00,691.31,691.79,690.56,691.4,8600.0,691.31,691.79,690.56,691.4,8600.0
2015-05-20 13:00:00,691.59,691.85,690.0,690.03,8300.0,691.59,691.85,690.0,690.03,8300.0
2015-05-20 13:30:00,690.41,690.78,689.99,690.78,5900.0,690.41,690.78,689.99,690.78,5900.0
2015-05-20 14:00:00,690.81,691.71,690.23,690.71,8800.0,690.81,691.71,690.23,690.71,8800.0
2015-05-20 14:30:00,690.72,691.94,690.68,691.94,4500.0,690.72,691.94,690.68,691.94,4500.0
2015-05-20 15:00:00,691.77,691.92,688.26,689.45,31000.0,691.77,691.92,688.26,689.45,31000.0
2015-05-20 15:30:00,689.89,689.89,687.74,687.81,32100.0,689.89,689.89,687.74,687.81,32100.0
2015-05-21 09:30:00,685.0,688.47,682.03,683.89,29000.0,685.0,688.47,682.03,683.89,29000.0
2015-05-21 10:00:00,683.69,691.58,682.9,690.68,21500.0,683.69,691.58,682.9,690.68,21500.0
2015-05-21 10:30:00,690.69,691.18,689.06,689.5,13500.0,690.69,691.18,689.06,689.5,13500.0
2015-05-21 11:00:00,689.74,691.78,689.74,690.28,8900.0,689.74,691.78,689.74,690.28,8900.0
2015-05-21 11:30:00,690.41,690.87,688.68,690.34,10900.0,690.41,690.87,688.68,690.34,10900.0
2015-05-21 12:00:00,690.01,692.0,689.83,691.68,15900.0,690.01,692.0,689.83,691.68,15900.0
2015-05-21 12:30:00,691.9,692.13,690.81,691.05,7300.0,691.9,692.13,690.81,691.05,7300.0
2015-05-21 13:00:00,691.0,691.44,690.68,690.92,5600.0,691.0,691.44,690.68,690.92,5600.0
2015-05-21 13:30:00,690.92,692.03,690.7,690.81,11600.0,690.92,692.03,690.7,690.81,11600.0
2015-05-21 14:00:00,690.5,691.46,690.36,690.96,5600.0,690.5,691.46,690.36,690.96,5600.0
2015-05-21 14:30:00,690.85,691.42,690.37,690.52,3500.0,690.85,691.42,690.37,690.52,3500.0
2015-05-21 15:00:00,690.52,691.01,690.0,690.15,35500.0,690.52,691.01,690.0,690.15,35500.0
2015-05-21 15:30:00,690.75,692.4,690.64,691.9,26500.0,690.75,692.4,690.64,691.9,26500.0
2015-05-22 09:30:00,692.96,693.96,689.39,691.54,39100.0,692.96,693.96,689.39,691.54,39100.0
2015-05-22 10:00:00,692.12,692.55,689.47,689.74,21400.0,692.12,692.55,689.47,689.74,21400.0
2015-05-22 10:30:00,689.97,691.12,689.56,690.72,8100.0,689.97,691.12,689.56,690.72,8100.0
2015-05-22 11:00:00,690.73,690.74,687.51,688.27,14400.0,690.73,690.74,687.51,688.27,14400.0
2015-05-22 11:30:00,687.86,691.65,686.84,691.0,13800.0,687.86,691.65,686.84,691.0,13800.0
2015-05-22 12:00:00,691.37,692.33,690.58,690.64,8200.0,691.37,692.33,690.58,690.64,8200.0
2015-05-22 12:30:00,691.49,692.06,690.55,691.21,14100.0,691.49,692.06,690.55,691.21,14100.0
2015-05-22 13:00:00,691.22,693.62,690.85,693.46,10300.0,691.22,693.62,690.85,693.46,10300.0
2015-05-22 13:30:00,693.42,693.62,691.93,692.76,7200.0,693.42,693.62,691.93,692.76,7200.0
2015-05-22 14:00:00,692.76,692.93,691.03,691.66,9300.0,692.76,692.93,691.03,691.66,9300.0
2015-05-22 14:30:00,691.22,692.0,690.72,691.34,9400.0,691.22,692.0,690.72,691.34,9400.0
2015-05-22 15:00:00,691.21,691.7,689.96,690.01,13900.0,691.21,691.7,689.96,690.01,13900.0
2015-05-22 15:30:00,690.01,690.66,689.19,689.21,33400.0,690.01,690.66,689.19,689.21,33400.0
2015-05-26 09:30:00,689.07,693.99,683.62,689.04,50200.0,689.07,693.99,683.62,689.04,50200.0
2015-05-26 10:00:00,689.05,691.7,682.86,684.02,29500.0,689.05,691.7,682.86,684.02,29500.0
2015-05-26 10:30:00,684.99,686.78,684.36,686.0,14500.0,684.99,686.78,684.36,686.0,14500.0
2015-05-26 11:00:00,686.05,690.39,685.73,689.31,26400.0,686.05,690.39,685.73,689.31,26400.0
2015-05-26 11:30:00,689.07,690.5,685.81,687.99,11800.0,689.07,690.5,685.81,687.99,11800.0
2015-05-26 12:00:00,687.95,688.79,687.29,688.42,6200.0,687.95,688.79,687.29,688.42,6200.0
2015-05-26 12:30:00,688.55,689.65,687.32,689.43,6900.0,688.55,689.65,687.32,689.43,6900.0
2015-05-26 13:00:00,689.43,690.04,687.25,689.4,7200.0,689.43,690.04,687.25,689.4,7200.0
2015-05-26 13:30:00,689.41,689.55,687.11,687.12,6800.0,689.41,689.55,687.11,687.12,6800.0
2015-05-26 14:00:00,686.92,691.12,686.92,688.21,20800.0,686.92,691.12,686.92,688.21,20800.0
2015-05-26 14:30:00,688.42,690.02,687.73,687.91,8800.0,688.42,690.02,687.73,687.91,8800.0
2015-05-26 15:00:00,688.18,690.38,687.87,690.35,13200.0,688.18,690.38,687.87,690.35,13200.0
2015-05-26 15:30:00,690.38,691.8,688.19,688.43,39800.0,690.38,691.8,688.19,688.43,39800.0
2015-05-27 09:30:00,682.0,688.82,680.18,684.75,37100.0,682.0,688.82,680.18,684.75,37100.0
2015-05-27 10:00:00,684.92,685.72,683.0,683.74,36300.0,684.92,685.72,683.0,683.74,36300.0
2015-05-27 10:30:00,683.54,683.55,680.8,681.62,22300.0,683.54,683.55,680.8,681.62,22300.0
2015-05-27 11:00:00,681.89,682.56,678.68,678.76,28000.0,681.89,682.56,678.68,678.76,28000.0
2015-05-27 11:30:00,678.9,682.36,678.61,681.14,27600.0,678.9,682.36,678.61,681.14,27600.0
2015-05-27 12:00:00,681.01,682.0,679.52,680.79,25800.0,681.01,682.0,679.52,680.79,25800.0
2015-05-27 12:30:00,680.8,681.11,679.1,679.19,9600.0,680.8,681.11,679.1,679.19,9600.0
2015-05-27 13:00:00,679.59,680.28,677.74,677.99,23100.0,679.59,680.28,677.74,677.99,23100.0
2015-05-27 13:30:00,677.99,680.1,677.98,679.01,13500.0,677.99,680.1,677.98,679.01,13500.0
2015-05-27 14:00:00,679.35,680.57,678.52,680.19,12600.0,679.35,680.57,678.52,680.19,12600.0
2015-05-27 14:30:00,680.38,681.94,679.24,681.69,8800.0,680.38,681.94,679.24,681.69,8800.0
2015-05-27 15:00:00,681.48,682.44,679.75,679.75,17900.0,681.48,682.44,679.75,679.75,17900.0
2015-05-27 15:30:00,679.8,681.22,679.63,680.31,40400.0,679.8,681.22,679.63,680.31,40400.0
2015-05-28 09:30:00,681.15,687.42,680.78,683.37,23000.0,681.15,687.42,680.78,683.37,23000.0
2015-05-28 10:00:00,684.8,685.31,681.37,681.37,16100.0,684.8,685.31,681.37,681.37,16100.0
2015-05-28 10:30:00,681.75,681.75,679.11,679.9,19200.0,681.75,681.75,679.11,679.9,19200.0
2015-05-28 11:00:00,680.0,680.14,677.15,677.25,12800.0,680.0,680.14,677.15,677.25,12800.0
2015-05-28 11:30:00,677.67,678.71,676.89,678.27,12100.0,677.67,678.71,676.89,678.27,12100.0
2015-05-28 12:00:00,678.47,679.9,678.39,679.64,8000.0,678.47,679.9,678.39,679.64,8000.0
2015-05-28 12:30:00,679.63,680.45,678.97,679.76,9400.0,679.63,680.45,678.97,679.76,9400.0
2015-05-28 13:00:00,679.53,680.44,679.3,679.36,7400.0,679.53,680.44,679.3,679.36,7400.0
2015-05-28 13:30:00,679.55,679.97,678.28,679.66,7500.0,679.55,679.97,678.28,679.66,7500.0
2015-05-28 14:00:00,679.78,682.08,679.5,682.08,16400.0,679.78,682.08,679.5,682.08,16400.0
2015-05-28 14:30:00,681.73,682.87,680.76,681.39,16500.0,681.73,682.87,680.76,681.39,16500.0
2015-05-28 15:00:00,681.1,681.1,678.21,678.7,33100.0,681.1,681.1,678.21,678.7,33100.0
2015-05-28 15:30:00,678.9,680.62,678.28,679.84,42500.0,678.9,680.62,678.28,679.84,42500.0
2015-05-29 09:30:00,681.97,682.16,677.26,677.59,17816.0,681.97,682.16,677.26,677.59,17816.0
2015-05-29 10:00:00,678.02,678.33,676.74,677.3,9408.0,678.02,678.33,676.74,677.3,9408.0
2015-05-29 10:30:00,677.2,677.55,675.18,676.4,8308.0,677.2,677.55,675.18,676.4,8308.0
2015-05-29 11:00:00,676.14,676.14,672.66,672.66,10255.0,676.14,676.14,672.66,672.66,10255.0
2015-05-29 11:30:00,673.19,674.78,672.98,674.47,6101.0,673.19,674.78,672.98,674.47,6101.0
2015-05-29 12:00:00,674.39,675.61,674.09,674.31,11988.0,674.39,675.61,674.09,674.31,11988.0
2015-05-29 12:30:00,675.28,675.71,674.03,675.39,14050.0,675.28,675.71,674.03,675.39,14050.0
2015-05-29 13:00:00,675.74,677.3,675.53,676.37,8467.0,675.74,677.3,675.53,676.37,8467.0
2015-05-29 13:30:00,676.31,676.31,674.23,674.37,6954.0,676.31,676.31,674.23,674.37,6954.0
2015-05-29 14:00:00,674.61,675.3,673.94,673.94,8320.0,674.61,675.3,673.94,673.94,8320.0
2015-05-29 14:30:00,673.92,674.89,673.04,674.0,11214.0,673.92,674.89,673.04,674.0,11214.0
2015-05-29 15:00:00,673.6,676.0,673.6,675.17,16310.0,673.6,676.0,673.6,675.17,16310.0
2015-05-29 15:30:00,675.21,676.26,673.46,673.62,27537.0,675.21,676.26,673.46,673.62,27537.0
2015-06-01 09:30:00,676.98,677.1,669.15,670.12,12889.0,676.98,677.1,669.15,670.12,12889.0
2015-06-01 10:00:00,670.63,674.0,670.18,671.33,22791.0,670.63,674.0,670.18,671.33,22791.0
2015-06-01 10:30:00,671.06,672.0,668.4,672.0,27229.0,671.06,672.0,668.4,672.0,27229.0
2015-06-01 11:00:00,672.26,674.0,670.15,670.15,20174.0,672.26,674.0,670.15,670.15,20174.0
2015-06-01 11:30:00,670.17,671.05,669.3,670.29,12866.0,670.17,671.05,669.3,670.29,12866.0
2015-06-01 12:00:00,670.5,674.85,670.5,674.85,10565.0,670.5,674.85,670.5,674.85,10565.0
2015-06-01 12:30:00,675.0,675.19,673.31,674.39,6475.0,675.0,675.19,673.31,674.39,6475.0
2015-06-01 13:00:00,674.62,675.03,673.6,674.28,6689.0,674.62,675.03,673.6,674.28,6689.0
2015-06-01 13:30:00,673.99,675.98,673.8,675.8,13600.0,673.99,675.98,673.8,675.8,13600.0
2015-06-01 14:00:00,676.1,676.57,675.6,676.3,17065.0,676.1,676.57,675.6,676.3,17065.0
2015-06-01 14:30:00,676.24,676.5,675.5,675.91,8794.0,676.24,676.5,675.5,675.91,8794.0
2015-06-01 15:00:00,675.81,676.28,675.08,676.28,11927.0,675.81,676.28,675.08,676.28,11927.0
2015-06-01 15:30:00,676.08,676.08,673.01,673.55,34254.0,676.08,676.08,673.01,673.55,34254.0
2015-06-02 09:30:00,674.18,677.28,670.12,674.33,18753.0,674.18,677.28,670.12,674.33,18753.0
2015-06-02 10:00:00,673.14,674.92,672.99,673.74,13334.0,673.14,674.92,672.99,673.74,13334.0
2015-06-02 10:30:00,674.49,675.79,673.36,674.0,12188.0,674.49,675.79,673.36,674.0,12188.0
2015-06-02 11:00:00,674.6,675.64,673.97,674.47,12949.0,674.6,675.64,673.97,674.47,12949.0
2015-06-02 11:30:00,674.0,676.8,674.0,676.8,20411.0,674.0,676.8,674.0,676.8,20411.0
2015-06-02 12:00:00,676.6,680.34,676.59,677.3,18342.0,676.6,680.34,676.59,677.3,18342.0
2015-06-02 12:30:00,677.79,678.75,677.74,678.29,3300.0,677.79,678.75,677.74,678.29,3300.0
2015-06-02 13:00:00,678.56,678.56,676.05,676.69,12230.0,678.56,678.56,676.05,676.69,12230.0
2015-06-02 13:30:00,676.69,678.2,676.59,678.01,8634.0,676.69,678.2,676.59,678.01,8634.0
2015-06-02 14:00:00,678.04,678.17,675.94,677.82,11416.0,678.04,678.17,675.94,677.82,11416.0
2015-06-02 14:30:00,677.46,678.09,675.18,676.73,12034.0,677.46,678.09,675.18,676.73,12034.0
2015-06-02 15:00:00,676.89,677.8,675.19,675.75,11200.0,676.89,677.8,675.19,675.75,11200.0
2015-06-02 15:30:00,675.59,676.79,675.06,675.28,18223.0,675.59,676.79,675.06,675.28,18223.0
2015-06-03 09:30:00,679.88,680.02,676.68,677.96,17241.0,679.88,680.02,676.68,677.96,17241.0
2015-06-03 10:00:00,678.43,679.5,678.07,678.69,7092.0,678.43,679.5,678.07,678.69,7092.0
2015-06-03 10:30:00,678.69,683.14,678.54,681.59,10646.0,678.69,683.14,678.54,681.59,10646.0
2015-06-03 11:00:00,681.62,682.23,679.16,679.17,14068.0,681.62,682.23,679.16,679.17,14068.0
2015-06-03 11:30:00,679.49,679.97,677.84,679.93,9068.0,679.49,679.97,677.84,679.93,9068.0
2015-06-03 12:00:00,679.38,679.97,678.38,678.93,6051.0,679.38,679.97,678.38,678.93,6051.0
2015-06-03 12:30:00,679.08,679.34,677.95,678.64,7600.0,679.08,679.34,677.95,678.64,7600.0
2015-06-03 13:00:00,678.48,678.69,677.53,677.73,11534.0,678.48,678.69,677.53,677.73,11534.0
2015-06-03 13:30:00,677.21,678.0,677.06,677.54,1758.0,677.21,678.0,677.06,677.54,1758.0
2015-06-03 14:00:00,677.64,678.6,677.37,678.2,13563.0,677.64,678.6,677.37,678.2,13563.0
2015-06-03 14:30:00,678.0,678.99,677.81,678.94,16180.0,678.0,678.99,677.81,678.94,16180.0
2015-06-03 15:00:00,678.82,680.4,678.79,680.06,23631.0,678.82,680.4,678.79,680.06,23631.0
2015-06-03 15:30:00,680.04,682.45,679.66,681.73,34623.0,680.04,682.45,679.66,681.73,34623.0
2015-06-04 09:30:00,679.92,681.81,675.51,678.82,15377.0,679.92,681.81,675.51,678.82,15377.0
2015-06-04 10:00:00,678.81,681.13,677.58,679.74,14821.0,678.81,681.13,677.58,679.74,14821.0
2015-06-04 10:30:00,679.45,679.78,677.69,677.69,17782.0,679.45,679.78,677.69,677.69,17782.0
2015-06-04 11:00:00,677.7,679.78,676.36,676.96,12610.0,677.7,679.78,676.36,676.96,12610.0
2015-06-04 11:30:00,677.0,679.76,675.36,679.0,15301.0,677.0,679.76,675.36,679.0,15301.0
2015-06-04 12:00:00,679.33,679.92,677.78,679.74,13980.0,679.33,679.92,677.78,679.74,13980.0
2015-06-04 12:30:00,679.59,680.87,677.63,677.85,12533.0,679.59,680.87,677.63,677.85,12533.0
2015-06-04 13:00:00,678.0,678.98,676.96,677.57,20449.0,678.0,678.98,676.96,677.57,20449.0
2015-06-04 13:30:00,677.6,678.26,676.41,677.5,8500.0,677.6,678.26,676.41,677.5,8500.0
2015-06-04 14:00:00,677.49,679.23,677.06,679.2,6936.0,677.49,679.23,677.06,679.2,6936.0
2015-06-04 14:30:00,678.52,679.79,677.91,678.9,15663.0,678.52,679.79,677.91,678.9,15663.0
2015-06-04 15:00:00,678.9,679.68,677.73,678.89,19303.0,678.9,679.68,677.73,678.89,19303.0
2015-06-04 15:30:00,678.68,679.37,678.0,678.68,23727.0,678.68,679.37,678.0,678.68,23727.0
2015-06-05 09:30:00,679.32,679.32,675.92,676.68,11273.0,679.32,679.32,675.92,676.68,11273.0
2015-06-05 10:00:00,677.2,678.11,674.57,675.0,6202.0,677.2,678.11,674.57,675.0,6202.0
2015-06-05 10:30:00,674.99,676.1,674.99,676.1,3264.0,674.99,676.1,674.99,676.1,3264.0
2015-06-05 11:00:00,676.14,678.42,675.39,677.67,17017.0,676.14,678.42,675.39,677.67,17017.0
2015-06-05 11:30:00,677.99,678.27,676.0,678.0,4607.0,677.99,678.27,676.0,678.0,4607.0
2015-06-05 12:00:00,678.24,678.65,676.95,676.98,11203.0,678.24,678.65,676.95,676.98,11203.0
2015-06-05 12:30:00,676.81,677.98,676.0,677.56,8403.0,676.81,677.98,676.0,677.56,8403.0
2015-06-05 13:00:00,677.55,678.04,675.86,676.5,9963.0,677.55,678.04,675.86,676.5,9963.0
2015-06-05 13:30:00,676.7,676.72,675.84,676.0,7349.0,676.7,676.72,675.84,676.0,7349.0
2015-06-05 14:00:00,676.0,677.17,675.94,676.0,11949.0,676.0,677.17,675.94,676.0,11949.0
2015-06-05 14:30:00,676.18,676.37,674.82,675.51,17997.0,676.18,676.37,674.82,675.51,17997.0
2015-06-05 15:00:00,675.85,676.64,675.0,675.53,12306.0,675.85,676.64,675.0,675.53,12306.0
2015-06-05 15:30:00,675.49,676.29,674.56,675.51,15535.0,675.49,676.29,674.56,675.51,15535.0
2015-06-08 09:30:00,673.5,678.63,672.3,672.3,18448.0,673.5,678.63,672.3,672.3,18448.0
2015-06-08 10:00:00,672.36,676.12,672.04,676.11,15787.0,672.36,676.12,672.04,676.11,15787.0
2015-06-08 10:30:00,676.11,677.37,675.69,676.02,11270.0,676.11,677.37,675.69,676.02,11270.0
2015-06-08 11:00:00,676.0,677.8,675.03,676.19,16039.0,676.0,677.8,675.03,676.19,16039.0
2015-06-08 11:30:00,675.82,676.76,675.36,676.76,6402.0,675.82,676.76,675.36,676.76,6402.0
2015-06-08 12:00:00,676.02,677.26,675.89,676.52,8846.0,676.02,677.26,675.89,676.52,8846.0
2015-06-08 12:30:00,676.18,677.76,676.17,677.27,13806.0,676.18,677.76,676.17,677.27,13806.0
2015-06-08 13:00:00,676.81,679.66,676.81,678.94,15191.0,676.81,679.66,676.81,678.94,15191.0
2015-06-08 13:30:00,678.5,678.96,677.31,678.8,7337.0,678.5,678.96,677.31,678.8,7337.0
2015-06-08 14:00:00,678.5,679.04,677.97,678.45,5337.0,678.5,679.04,677.97,678.45,5337.0
2015-06-08 14:30:00,678.72,680.8,678.57,679.69,11882.0,678.72,680.8,678.57,679.69,11882.0
2015-06-08 15:00:00,679.69,679.9,678.55,679.64,10500.0,679.69,679.9,678.55,679.64,10500.0
2015-06-08 15:30:00,678.95,679.64,677.95,678.41,32675.0,678.95,679.64,677.95,678.41,32675.0
2015-06-09 09:30:00,676.38,679.83,674.6,676.32,13808.0,676.38,679.83,674.6,676.32,13808.0
2015-06-09 10:00:00,675.0,676.5,673.47,674.06,20971.0,675.0,676.5,673.47,674.06,20971.0
2015-06-09 10:30:00,673.97,679.26,672.61,678.14,15553.0,673.97,679.26,672.61,678.14,15553.0
2015-06-09 11:00:00,679.03,679.77,678.11,678.23,4518.0,679.03,679.77,678.11,678.23,4518.0
2015-06-09 11:30:00,678.21,680.11,677.57,678.14,7012.0,678.21,680.11,677.57,678.14,7012.0
2015-06-09 12:00:00,678.16,678.84,677.92,678.83,3900.0,678.16,678.84,677.92,678.83,3900.0
2015-06-09 12:30:00,678.75,679.86,678.39,678.96,17090.0,678.75,679.86,678.39,678.96,17090.0
2015-06-09 13:00:00,679.09,680.03,678.82,679.82,3218.0,679.09,680.03,678.82,679.82,3218.0
2015-06-09 13:30:00,679.53,680.52,678.78,679.24,8511.0,679.53,680.52,678.78,679.24,8511.0
2015-06-09 14:00:00,679.07,680.21,678.82,679.47,8497.0,679.07,680.21,678.82,679.47,8497.0
2015-06-09 14:30:00,679.93,680.5,677.85,678.38,5908.0,679.93,680.5,677.85,678.38,5908.0
2015-06-09 15:00:00,678.02,678.46,676.4,677.48,9579.0,678.02,678.46,676.4,677.48,9579.0
2015-06-09 15:30:00,677.07,677.96,675.71,676.1,23710.0,677.07,677.96,675.71,676.1,23710.0
2015-06-10 09:30:00,676.54,679.38,676.0,676.0,9856.0,676.54,679.38,676.0,676.0,9856.0
2015-06-10 10:00:00,676.37,677.6,675.88,676.95,6069.0,676.37,677.6,675.88,676.95,6069.0
2015-06-10 10:30:00,676.96,676.96,675.43,676.07,15320.0,676.96,676.96,675.43,676.07,15320.0
2015-06-10 11:00:00,676.57,679.38,676.31,678.79,9227.0,676.57,679.38,676.31,678.79,9227.0
2015-06-10 11:30:00,679.61,679.78,678.55,679.51,19876.0,679.61,679.78,678.55,679.51,19876.0
2015-06-10 12:00:00,679.31,680.11,679.02,680.04,9122.0,679.31,680.11,679.02,680.04,9122.0
2015-06-10 12:30:00,680.19,680.26,679.44,679.88,8425.0,680.19,680.26,679.44,679.88,8425.0
2015-06-10 13:00:00,680.09,680.38,679.06,679.06,9238.0,680.09,680.38,679.06,679.06,9238.0
2015-06-10 13:30:00,678.91,679.4,678.69,678.86,2730.0,678.91,679.4,678.69,678.86,2730.0
2015-06-10 14:00:00,678.7,680.34,678.7,679.98,5764.0,678.7,680.34,678.7,679.98,5764.0
2015-06-10 14:30:00,680.36,681.49,680.19,680.99,4158.0,680.36,681.49,680.19,680.99,4158.0
2015-06-10 15:00:00,681.12,681.34,680.16,680.41,5421.0,681.12,681.34,680.16,680.41,5421.0
2015-06-10 15:30:00,680.59,682.68,680.59,681.05,26805.0,680.59,682.68,680.59,681.05,26805.0
2015-06-11 09:30:00,684.79,687.58,683.69,686.13,8043.0,684.79,687.58,683.69,686.13,8043.0
2015-06-11 10:00:00,686.45,686.48,683.22,683.22,2600.0,686.45,686.48,683.22,683.22,2600.0
2015-06-11 10:30:00,682.6,685.97,682.42,685.48,8724.0,682.6,685.97,682.42,685.48,8724.0
2015-06-11 11:00:00,684.71,685.79,683.58,683.73,5477.0,684.71,685.79,683.58,683.73,5477.0
2015-06-11 11:30:00,683.57,684.75,682.5,683.67,5424.0,683.57,684.75,682.5,683.67,5424.0
2015-06-11 12:00:00,684.02,685.13,683.65,684.17,5138.0,684.02,685.13,683.65,684.17,5138.0
2015-06-11 12:30:00,683.85,684.88,683.0,683.54,4679.0,683.85,684.88,683.0,683.54,4679.0
2015-06-11 13:00:00,684.88,684.88,682.87,683.49,3402.0,684.88,684.88,682.87,683.49,3402.0
2015-06-11 13:30:00,683.6,685.0,683.58,685.0,3002.0,683.6,685.0,683.58,685.0,3002.0
2015-06-11 14:00:00,685.06,685.43,683.93,684.23,3866.0,685.06,685.43,683.93,684.23,3866.0
2015-06-11 14:30:00,684.25,684.37,683.36,684.17,4496.0,684.25,684.37,683.36,684.17,4496.0
2015-06-11 15:00:00,684.15,684.72,684.01,684.01,3454.0,684.15,684.72,684.01,684.01,3454.0
2015-06-11 15:30:00,683.7,685.51,683.7,685.51,21156.0,683.7,685.51,683.7,685.51,21156.0
2015-06-12 09:30:00,681.28,684.91,680.01,683.38,9862.0,681.28,684.91,680.01,683.38,9862.0
2015-06-12 10:00:00,683.36,686.14,682.65,685.65,8096.0,683.36,686.14,682.65,685.65,8096.0
2015-06-12 10:30:00,685.66,685.66,682.61,682.61,3529.0,685.66,685.66,682.61,682.61,3529.0
2015-06-12 11:00:00,682.62,685.9,682.54,685.18,5864.0,682.62,685.9,682.54,685.18,5864.0
2015-06-12 11:30:00,685.12,685.46,684.55,684.55,3663.0,685.12,685.46,684.55,684.55,3663.0
2015-06-12 12:00:00,684.27,685.14,683.4,685.14,2986.0,684.27,685.14,683.4,685.14,2986.0
2015-06-12 12:30:00,684.8,684.94,683.29,684.86,6487.0,684.8,684.94,683.29,684.86,6487.0
2015-06-12 13:00:00,684.52,684.52,682.74,683.43,4647.0,684.52,684.52,682.74,683.43,4647.0
2015-06-12 13:30:00,683.34,683.98,682.38,683.33,5350.0,683.34,683.98,682.38,683.33,5350.0
2015-06-12 14:00:00,683.43,684.24,682.2,683.74,7150.0,683.43,684.24,682.2,683.74,7150.0
2015-06-12 14:30:00,683.91,683.91,682.32,683.33,11259.0,683.91,683.91,682.32,683.33,11259.0
2015-06-12 15:00:00,683.0,683.91,682.36,683.56,16916.0,683.0,683.91,682.36,683.56,16916.0
2015-06-12 15:30:00,683.56,683.99,682.06,682.56,26787.0,683.56,683.99,682.06,682.56,26787.0
2015-06-15 09:30:00,680.25,681.6,677.66,679.09,16814.0,680.25,681.6,677.66,679.09,16814.0
2015-06-15 10:00:00,678.89,679.39,672.46,673.3,17550.0,678.89,679.39,672.46,673.3,17550.0
2015-06-15 10:30:00,672.48,677.01,672.33,676.41,17645.0,672.48,677.01,672.33,676.41,17645.0
2015-06-15 11:00:00,676.88,679.71,675.46,675.46,8594.0,676.88,679.71,675.46,675.46,8594.0
2015-06-15 11:30:00,676.38,677.28,675.29,676.22,8800.0,676.38,677.28,675.29,676.22,8800.0
2015-06-15 12:00:00,676.22,676.45,674.55,675.77,16875.0,676.22,676.45,674.55,675.77,16875.0
2015-06-15 12:30:00,675.59,676.28,674.71,675.0,9190.0,675.59,676.28,674.71,675.0,9190.0
2015-06-15 13:00:00,675.26,676.22,674.26,674.63,7562.0,675.26,676.22,674.26,674.63,7562.0
2015-06-15 13:30:00,675.0,676.03,672.81,674.89,15300.0,675.0,676.03,672.81,674.89,15300.0
2015-06-15 14:00:00,674.81,677.14,673.58,676.87,19750.0,674.81,677.14,673.58,676.87,19750.0
2015-06-15 14:30:00,676.87,678.65,674.98,675.65,14950.0,676.87,678.65,674.98,675.65,14950.0
2015-06-15 15:00:00,675.72,676.26,674.54,676.09,12778.0,675.72,676.26,674.54,676.09,12778.0
2015-06-15 15:30:00,675.88,676.34,673.33,673.91,28269.0,675.88,676.34,673.33,673.91,28269.0
2015-06-16 09:30:00,673.51,676.35,673.51,674.55,12205.0,673.51,676.35,673.51,674.55,12205.0
2015-06-16 10:00:00,674.58,676.58,673.97,674.43,11932.0,674.58,676.58,673.97,674.43,11932.0
2015-06-16 10:30:00,675.39,677.55,675.39,676.11,5805.0,675.39,677.55,675.39,676.11,5805.0
2015-06-16 11:00:00,675.75,677.09,675.75,676.66,8500.0,675.75,677.09,675.75,676.66,8500.0
2015-06-16 11:30:00,676.44,677.61,675.95,677.13,3200.0,676.44,677.61,675.95,677.13,3200.0
2015-06-16 12:00:00,676.84,679.54,676.84,679.36,3500.0,676.84,679.54,676.84,679.36,3500.0
2015-06-16 12:30:00,679.29,679.29,677.81,678.14,4942.0,679.29,679.29,677.81,678.14,4942.0
2015-06-16 13:00:00,677.91,678.71,677.25,677.46,15392.0,677.91,678.71,677.25,677.46,15392.0
2015-06-16 13:30:00,677.98,678.14,676.7,677.66,2400.0,677.98,678.14,676.7,677.66,2400.0
2015-06-16 14:00:00,677.6,678.86,677.16,678.22,3500.0,677.6,678.86,677.16,678.22,3500.0
2015-06-16 14:30:00,678.36,678.84,677.08,677.08,2200.0,678.36,678.84,677.08,677.08,2200.0
2015-06-16 15:00:00,676.92,677.97,676.13,676.14,4701.0,676.92,677.97,676.13,676.14,4701.0
2015-06-16 15:30:00,676.44,678.04,675.51,676.08,19402.0,676.44,678.04,675.51,676.08,19402.0
2015-06-17 09:30:00,676.28,680.5,676.2,677.23,6493.0,676.28,680.5,676.2,677.23,6493.0
2015-06-17 10:00:00,677.23,678.15,674.52,675.5,9033.0,677.23,678.15,674.52,675.5,9033.0
2015-06-17 10:30:00,675.62,676.33,675.02,675.85,6400.0,675.62,676.33,675.02,675.85,6400.0
2015-06-17 11:00:00,675.28,675.91,674.52,674.52,6000.0,675.28,675.91,674.52,674.52,6000.0
2015-06-17 11:30:00,674.52,674.64,673.21,674.01,7145.0,674.52,674.64,673.21,674.01,7145.0
2015-06-17 12:00:00,673.79,673.79,671.62,671.87,13366.0,673.79,673.79,671.62,671.87,13366.0
2015-06-17 12:30:00,671.33,671.74,668.07,669.31,15646.0,671.33,671.74,668.07,669.31,15646.0
2015-06-17 13:00:00,669.74,670.35,668.31,668.32,12387.0,669.74,670.35,668.31,668.32,12387.0
2015-06-17 13:30:00,668.89,670.83,668.33,670.83,6674.0,668.89,670.83,668.33,670.83,6674.0
2015-06-17 14:00:00,670.31,672.76,669.68,672.53,8643.0,670.31,672.76,669.68,672.53,8643.0
2015-06-17 14:30:00,672.29,675.62,672.29,674.56,5820.0,672.29,675.62,672.29,674.56,5820.0
2015-06-17 15:00:00,674.41,675.31,673.02,673.58,9658.0,674.41,675.31,673.02,673.58,9658.0
2015-06-17 15:30:00,673.79,674.54,672.93,673.08,24660.0,673.79,674.54,672.93,673.08,24660.0
2015-06-18 09:30:00,675.76,683.74,674.6,682.44,19724.0,675.76,683.74,674.6,682.44,19724.0
2015-06-18 10:00:00,682.06,683.7,680.05,681.01,16692.0,682.06,683.7,680.05,681.01,16692.0
2015-06-18 10:30:00,680.9,684.72,680.9,682.5,28161.0,680.9,684.72,680.9,682.5,28161.0
2015-06-18 11:00:00,682.34,683.75,682.03,683.43,18900.0,682.34,683.75,682.03,683.43,18900.0
2015-06-18 11:30:00,683.28,685.7,682.96,684.83,19645.0,683.28,685.7,682.96,684.83,19645.0
2015-06-18 12:00:00,684.53,686.38,683.98,685.14,17753.0,684.53,686.38,683.98,685.14,17753.0
2015-06-18 12:30:00,685.14,685.46,684.38,685.11,6615.0,685.14,685.46,684.38,685.11,6615.0
2015-06-18 13:00:00,684.97,685.89,683.5,684.25,8901.0,684.97,685.89,683.5,684.25,8901.0
2015-06-18 13:30:00,684.25,685.68,684.15,684.86,5160.0,684.25,685.68,684.15,684.86,5160.0
2015-06-18 14:00:00,684.35,685.03,682.25,683.95,10620.0,684.35,685.03,682.25,683.95,10620.0
2015-06-18 14:30:00,684.23,686.46,683.57,685.08,8137.0,684.23,686.46,683.57,685.08,8137.0
2015-06-18 15:00:00,684.67,685.03,683.61,683.99,16167.0,684.67,685.03,683.61,683.99,16167.0
2015-06-18 15:30:00,684.0,684.98,683.05,684.05,29760.0,684.0,684.98,683.05,684.05,29760.0
2015-06-19 09:30:00,682.41,684.63,679.7,683.81,59255.0,682.41,684.63,679.7,683.81,59255.0
2015-06-19 10:00:00,684.23,684.67,683.82,684.51,13926.0,684.23,684.67,683.82,684.51,13926.0
2015-06-19 10:30:00,684.33,684.52,683.21,683.21,24968.0,684.33,684.52,683.21,683.21,24968.0
2015-06-19 11:00:00,683.04,684.65,682.48,684.48,14300.0,683.04,684.65,682.48,684.48,14300.0
2015-06-19 11:30:00,684.47,685.25,682.88,683.11,11084.0,684.47,685.25,682.88,683.11,11084.0
2015-06-19 12:00:00,683.29,683.85,682.61,683.74,9751.0,683.29,683.85,682.61,683.74,9751.0
2015-06-19 12:30:00,683.47,684.17,683.2,683.2,7696.0,683.47,684.17,683.2,683.2,7696.0
2015-06-19 13:00:00,683.31,684.43,683.28,684.16,14787.0,683.31,684.43,683.28,684.16,14787.0
2015-06-19 13:30:00,684.35,684.4,683.3,684.04,11986.0,684.35,684.4,683.3,684.04,11986.0
2015-06-19 14:00:00,684.31,684.51,683.05,683.29,3869.0,684.31,684.51,683.05,683.29,3869.0
2015-06-19 14:30:00,683.31,684.14,682.12,682.12,14444.0,683.31,684.14,682.12,682.12,14444.0
2015-06-19 15:00:00,682.18,682.18,680.94,681.37,9957.0,682.18,682.18,680.94,681.37,9957.0
2015-06-19 15:30:00,681.38,682.34,680.69,680.95,38485.0,681.38,682.34,680.69,680.95,38485.0
2015-06-22 09:30:00,684.49,684.49,681.67,682.35,9534.0,684.49,684.49,681.67,682.35,9534.0
2015-06-22 10:00:00,682.23,683.14,682.04,682.48,11485.0,682.23,683.14,682.04,682.48,11485.0
2015-06-22 10:30:00,682.86,683.86,682.2,683.2,12700.0,682.86,683.86,682.2,683.2,12700.0
2015-06-22 11:00:00,683.19,683.54,682.33,682.6,15221.0,683.19,683.54,682.33,682.6,15221.0
2015-06-22 11:30:00,682.39,683.39,680.95,681.17,15501.0,682.39,683.39,680.95,681.17,15501.0
2015-06-22 12:00:00,680.72,681.48,679.56,679.57,7915.0,680.72,681.48,679.56,679.57,7915.0
2015-06-22 12:30:00,679.97,681.3,679.97,680.86,4135.0,679.97,681.3,679.97,680.86,4135.0
2015-06-22 13:00:00,681.05,681.67,679.88,681.39,5285.0,681.05,681.67,679.88,681.39,5285.0
2015-06-22 13:30:00,681.25,682.32,681.25,681.52,9160.0,681.25,682.32,681.25,681.52,9160.0
2015-06-22 14:00:00,682.13,682.15,681.57,681.87,3930.0,682.13,682.15,681.57,681.87,3930.0
2015-06-22 14:30:00,681.87,682.33,681.72,681.86,4800.0,681.87,682.33,681.72,681.86,4800.0
2015-06-22 15:00:00,682.3,682.42,681.49,681.96,6500.0,682.3,682.42,681.49,681.96,6500.0
2015-06-22 15:30:00,681.8,682.18,680.92,681.44,20296.0,681.8,682.18,680.92,681.44,20296.0
2015-06-23 09:30:00,684.24,684.24,681.7,683.61,35863.0,684.24,684.24,681.7,683.61,35863.0
2015-06-23 10:00:00,683.86,685.72,682.54,683.73,4123.0,683.86,685.72,682.54,683.73,4123.0
2015-06-23 10:30:00,682.93,683.66,682.23,682.82,3600.0,682.93,683.66,682.23,682.82,3600.0
2015-06-23 11:00:00,683.19,684.74,683.01,684.12,3889.0,683.19,684.74,683.01,684.12,3889.0
2015-06-23 11:30:00,684.17,685.15,683.9,683.9,2400.0,684.17,685.15,683.9,683.9,2400.0
2015-06-23 12:00:00,683.84,683.88,683.15,683.35,2100.0,683.84,683.88,683.15,683.35,2100.0
2015-06-23 12:30:00,683.15,683.46,682.92,683.29,3010.0,683.15,683.46,682.92,683.29,3010.0
2015-06-23 13:00:00,683.25,683.33,682.25,683.33,3200.0,683.25,683.33,682.25,683.33,3200.0
2015-06-23 13:30:00,683.48,684.28,683.39,683.46,2700.0,683.48,684.28,683.39,683.46,2700.0
2015-06-23 14:00:00,683.47,685.01,683.47,685.0,3857.0,683.47,685.01,683.47,685.0,3857.0
2015-06-23 14:30:00,684.94,685.6,684.05,685.6,2897.0,684.94,685.6,684.05,685.6,2897.0
2015-06-23 15:00:00,685.18,685.73,683.86,685.11,5413.0,685.18,685.73,683.86,685.11,5413.0
2015-06-23 15:30:00,685.09,685.88,684.9,685.74,18915.0,685.09,685.88,684.9,685.74,18915.0
2015-06-24 09:30:00,682.7,684.41,682.15,682.5,19506.0,682.7,684.41,682.15,682.5,19506.0
2015-06-24 10:00:00,682.51,682.85,678.74,681.51,21736.0,682.51,682.85,678.74,681.51,21736.0
2015-06-24 10:30:00,680.88,682.14,679.58,680.04,6600.0,680.88,682.14,679.58,680.04,6600.0
2015-06-24 11:00:00,680.37,680.92,679.41,680.17,5393.0,680.37,680.92,679.41,680.17,5393.0
2015-06-24 11:30:00,679.84,680.48,679.12,680.01,6767.0,679.84,680.48,679.12,680.01,6767.0
2015-06-24 12:00:00,679.16,680.05,678.83,679.22,3890.0,679.16,680.05,678.83,679.22,3890.0
2015-06-24 12:30:00,679.06,679.65,678.96,679.0,3001.0,679.06,679.65,678.96,679.0,3001.0
2015-06-24 13:00:00,679.5,680.05,678.69,678.7,2723.0,679.5,680.05,678.69,678.7,2723.0
2015-06-24 13:30:00,678.7,679.26,678.12,679.25,4794.0,678.7,679.26,678.12,679.25,4794.0
2015-06-24 14:00:00,679.08,679.83,678.13,678.98,3500.0,679.08,679.83,678.13,678.98,3500.0
2015-06-24 14:30:00,678.56,680.99,678.56,680.88,5619.0,678.56,680.99,678.56,680.88,5619.0
2015-06-24 15:00:00,680.5,681.84,680.25,681.52,5221.0,680.5,681.84,680.25,681.52,5221.0
2015-06-24 15:30:00,681.52,681.52,679.75,679.75,10942.0,681.52,681.52,679.75,679.75,10942.0
2015-06-25 09:30:00,680.93,682.28,680.13,680.49,11984.0,680.93,682.28,680.13,680.49,11984.0
2015-06-25 10:00:00,680.56,681.47,678.58,679.46,7017.0,680.56,681.47,678.58,679.46,7017.0
2015-06-25 10:30:00,679.47,680.17,678.66,679.0,18023.0,679.47,680.17,678.66,679.0,18023.0
2015-06-25 11:00:00,679.41,681.45,679.0,681.45,4039.0,679.41,681.45,679.0,681.45,4039.0
2015-06-25 11:30:00,681.9,682.65,680.87,682.65,7732.0,681.9,682.65,680.87,682.65,7732.0
2015-06-25 12:00:00,682.66,684.13,682.66,684.13,10243.0,682.66,684.13,682.66,684.13,10243.0
2015-06-25 12:30:00,684.25,684.7,683.95,683.95,7009.0,684.25,684.7,683.95,683.95,7009.0
2015-06-25 13:00:00,683.89,683.89,682.18,682.18,3500.0,683.89,683.89,682.18,682.18,3500.0
2015-06-25 13:30:00,682.35,682.59,682.01,682.59,5326.0,682.35,682.59,682.01,682.59,5326.0
2015-06-25 14:00:00,682.6,682.6,680.35,681.21,4759.0,682.6,682.6,680.35,681.21,4759.0
2015-06-25 14:30:00,681.27,681.29,680.25,681.24,5538.0,681.27,681.29,680.25,681.24,5538.0
2015-06-25 15:00:00,681.22,682.19,680.67,681.57,6206.0,681.22,682.19,680.67,681.57,6206.0
2015-06-25 15:30:00,681.65,681.65,680.09,680.12,8286.0,681.65,681.65,680.09,680.12,8286.0
2015-06-26 09:30:00,681.26,683.52,679.06,680.38,34508.0,681.26,683.52,679.06,680.38,34508.0
2015-06-26 10:00:00,680.38,681.06,678.95,679.81,10060.0,680.38,681.06,678.95,679.81,10060.0
2015-06-26 10:30:00,679.08,679.81,678.64,679.13,3064.0,679.08,679.81,678.64,679.13,3064.0
2015-06-26 11:00:00,679.14,680.39,679.12,680.09,5740.0,679.14,680.39,679.12,680.09,5740.0
2015-06-26 11:30:00,680.26,680.85,678.76,679.0,7700.0,680.26,680.85,678.76,679.0,7700.0
2015-06-26 12:00:00,678.53,680.3,678.19,680.24,4818.0,678.53,680.3,678.19,680.24,4818.0
2015-06-26 12:30:00,680.25,680.44,678.0,678.0,3000.0,680.25,680.44,678.0,678.0,3000.0
2015-06-26 13:00:00,678.06,678.62,677.0,678.0,6807.0,678.06,678.62,677.0,678.0,6807.0
2015-06-26 13:30:00,677.58,679.39,677.46,677.8,29960.0,677.58,679.39,677.46,677.8,29960.0
2015-06-26 14:00:00,677.53,678.03,677.02,677.13,9710.0,677.53,678.03,677.02,677.13,9710.0
2015-06-26 14:30:00,677.13,677.84,676.3,676.89,7130.0,677.13,677.84,676.3,676.89,7130.0
2015-06-26 15:00:00,677.08,679.95,677.07,679.6,6782.0,677.08,679.95,677.07,679.6,6782.0
2015-06-26 15:30:00,679.7,680.09,677.38,677.47,26686.0,679.7,680.09,677.38,677.47,26686.0
2015-06-29 09:30:00,673.0,674.86,672.32,672.98,7743.0,673.0,674.86,672.32,672.98,7743.0
2015-06-29 10:00:00,672.0,674.15,671.9,672.91,5626.0,672.0,674.15,671.9,672.91,5626.0
2015-06-29 10:30:00,672.61,672.61,669.9,670.0,6400.0,672.61,672.61,669.9,670.0,6400.0
2015-06-29 11:00:00,669.95,671.71,669.55,670.43,8366.0,669.95,671.71,669.55,670.43,8366.0
2015-06-29 11:30:00,670.18,670.18,668.01,668.01,7600.0,670.18,670.18,668.01,668.01,7600.0
2015-06-29 12:00:00,668.02,668.63,665.85,666.56,7250.0,668.02,668.63,665.85,666.56,7250.0
2015-06-29 12:30:00,666.4,668.46,666.4,667.11,11054.0,666.4,668.46,666.4,667.11,11054.0
2015-06-29 13:00:00,667.11,667.11,665.74,666.19,11618.0,667.11,667.11,665.74,666.19,11618.0
2015-06-29 13:30:00,666.65,666.91,665.44,666.16,6348.0,666.65,666.91,665.44,666.16,6348.0
2015-06-29 14:00:00,666.11,666.11,662.87,663.0,7311.0,666.11,666.11,662.87,663.0,7311.0
2015-06-29 14:30:00,663.0,666.4,662.72,665.0,9539.0,663.0,666.4,662.72,665.0,9539.0
2015-06-29 15:00:00,664.98,665.93,664.42,664.87,14075.0,664.98,665.93,664.42,664.87,14075.0
2015-06-29 15:30:00,664.25,665.19,662.83,663.31,37304.0,664.25,665.19,662.83,663.31,37304.0
2015-06-30 09:30:00,667.97,667.97,662.7,665.69,15712.0,667.97,667.97,662.7,665.69,15712.0
2015-06-30 10:00:00,666.0,666.58,663.85,665.41,7016.0,666.0,666.58,663.85,665.41,7016.0
2015-06-30 10:30:00,664.73,666.11,663.5,666.11,8911.0,664.73,666.11,663.5,666.11,8911.0
2015-06-30 11:00:00,665.44,668.9,665.44,667.9,6365.0,665.44,668.9,665.44,667.9,6365.0
2015-06-30 11:30:00,667.89,668.1,664.95,664.95,9600.0,667.89,668.1,664.95,664.95,9600.0
2015-06-30 12:00:00,665.83,666.07,665.1,665.1,8250.0,665.83,666.07,665.1,665.1,8250.0
2015-06-30 12:30:00,665.75,667.57,664.73,667.05,7738.0,665.75,667.57,664.73,667.05,7738.0
2015-06-30 13:00:00,667.23,669.14,667.19,669.1,7793.0,667.23,669.14,667.19,669.1,7793.0
2015-06-30 13:30:00,669.63,671.02,669.27,670.16,15155.0,669.63,671.02,669.27,670.16,15155.0
2015-06-30 14:00:00,670.24,672.61,669.56,669.58,15144.0,670.24,672.61,669.56,669.58,15144.0
2015-06-30 14:30:00,669.6,670.63,667.6,668.87,12451.0,669.6,670.63,667.6,668.87,12451.0
2015-06-30 15:00:00,668.87,668.87,666.38,667.02,15170.0,668.87,668.87,666.38,667.02,15170.0
2015-06-30 15:30:00,667.53,669.41,666.47,666.47,25230.0,667.53,669.41,666.47,666.47,25230.0
2015-07-01 09:30:00,670.84,671.81,669.27,670.06,22852.0,670.84,671.81,669.27,670.06,22852.0
2015-07-01 10:00:00,670.2,671.2,668.75,670.25,8479.0,670.2,671.2,668.75,670.25,8479.0
2015-07-01 10:30:00,670.18,670.5,668.67,670.0,4927.0,670.18,670.5,668.67,670.0,4927.0
2015-07-01 11:00:00,669.71,671.05,668.55,669.55,4640.0,669.71,671.05,668.55,669.55,4640.0
2015-07-01 11:30:00,669.68,671.22,669.14,669.57,7600.0,669.68,671.22,669.14,669.57,7600.0
2015-07-01 12:00:00,669.47,670.32,667.22,667.62,6350.0,669.47,670.32,667.22,667.62,6350.0
2015-07-01 12:30:00,667.62,669.8,667.62,668.02,9163.0,667.62,669.8,667.62,668.02,9163.0
2015-07-01 13:00:00,668.02,669.45,667.49,669.26,7720.0,668.02,669.45,667.49,669.26,7720.0
2015-07-01 13:30:00,668.79,670.56,668.3,669.91,15737.0,668.79,670.56,668.3,669.91,15737.0
2015-07-01 14:00:00,669.85,669.96,668.46,669.22,5340.0,669.85,669.96,668.46,669.22,5340.0
2015-07-01 14:30:00,669.23,670.25,668.51,669.45,17076.0,669.23,670.25,668.51,669.45,17076.0
2015-07-01 15:00:00,669.45,672.5,669.45,672.5,7372.0,669.45,672.5,669.45,672.5,7372.0
2015-07-01 15:30:00,672.5,673.73,671.72,673.66,20424.0,672.5,673.73,671.72,673.66,20424.0
2015-07-02 09:30:00,675.7,675.7,671.52,673.0,15010.0,675.7,675.7,671.52,673.0,15010.0
2015-07-02 10:00:00,672.89,672.98,670.85,672.05,6115.0,672.89,672.98,670.85,672.05,6115.0
2015-07-02 10:30:00,671.09,671.4,669.87,670.11,1783.0,671.09,671.4,669.87,670.11,1783.0
2015-07-02 11:00:00,670.1,670.1,668.55,669.39,4600.0,670.1,670.1,668.55,669.39,4600.0
2015-07-02 11:30:00,669.07,670.01,668.62,670.01,4100.0,669.07,670.01,668.62,670.01,4100.0
2015-07-02 12:00:00,670.02,670.02,668.13,668.95,2790.0,670.02,670.02,668.13,668.95,2790.0
2015-07-02 12:30:00,668.05,670.08,667.58,670.08,2600.0,668.05,670.08,667.58,670.08,2600.0
2015-07-02 13:00:00,669.83,670.88,669.66,670.83,2211.0,669.83,670.88,669.66,670.83,2211.0
2015-07-02 13:30:00,670.89,670.89,669.12,669.21,4422.0,670.89,670.89,669.12,669.21,4422.0
2015-07-02 14:00:00,669.27,669.69,668.52,668.88,4100.0,669.27,669.69,668.52,668.88,4100.0
2015-07-02 14:30:00,669.0,670.3,668.4,669.69,17037.0,669.0,670.3,668.4,669.69,17037.0
2015-07-02 15:00:00,670.61,672.15,669.78,672.15,4812.0,670.61,672.15,669.78,672.15,4812.0
2015-07-02 15:30:00,672.15,672.96,671.41,671.41,9992.0,672.15,672.96,671.41,671.41,9992.0
2015-07-06 09:30:00,667.7,674.32,667.7,673.09,7480.0,667.7,674.32,667.7,673.09,7480.0
2015-07-06 10:00:00,672.66,673.85,671.32,672.81,7231.0,672.66,673.85,671.32,672.81,7231.0
2015-07-06 10:30:00,673.15,675.55,672.56,674.0,5559.0,673.15,675.55,672.56,674.0,5559.0
2015-07-06 11:00:00,673.85,674.6,673.16,674.13,14626.0,673.85,674.6,673.16,674.13,14626.0
2015-07-06 11:30:00,673.44,674.91,672.86,674.91,3977.0,673.44,674.91,672.86,674.91,3977.0
2015-07-06 12:00:00,675.14,675.31,674.03,674.72,2400.0,675.14,675.31,674.03,674.72,2400.0
2015-07-06 12:30:00,673.64,674.15,672.01,673.72,8995.0,673.64,674.15,672.01,673.72,8995.0
2015-07-06 13:00:00,673.7,673.87,670.92,671.58,2300.0,673.7,673.87,670.92,671.58,2300.0
2015-07-06 13:30:00,671.58,672.36,670.83,671.04,4057.0,671.58,672.36,670.83,671.04,4057.0
2015-07-06 14:00:00,671.0,671.97,670.46,671.18,7875.0,671.0,671.97,670.46,671.18,7875.0
2015-07-06 14:30:00,670.92,673.16,670.91,671.76,5228.0,670.92,673.16,670.91,671.76,5228.0
2015-07-06 15:00:00,672.04,674.71,672.03,674.22,8263.0,672.04,674.71,672.03,674.22,8263.0
2015-07-06 15:30:00,674.62,675.77,673.89,674.71,31761.0,674.62,675.77,673.89,674.71,31761.0
2015-07-07 09:30:00,675.95,676.67,674.26,675.54,5585.0,675.95,676.67,674.26,675.54,5585.0
2015-07-07 10:00:00,674.29,675.29,672.01,673.2,4471.0,674.29,675.29,672.01,673.2,4471.0
2015-07-07 10:30:00,672.53,674.63,671.2,674.63,7596.0,672.53,674.63,671.2,674.63,7596.0
2015-07-07 11:00:00,673.82,673.82,671.43,671.83,7200.0,673.82,673.82,671.43,671.83,7200.0
2015-07-07 11:30:00,671.83,675.52,671.44,675.52,4800.0,671.83,675.52,671.44,675.52,4800.0
2015-07-07 12:00:00,675.12,676.44,675.0,675.56,2800.0,675.12,676.44,675.0,675.56,2800.0
2015-07-07 12:30:00,676.09,678.68,675.46,678.3,5646.0,676.09,678.68,675.46,678.3,5646.0
2015-07-07 13:00:00,678.68,679.4,676.27,678.21,3900.0,678.68,679.4,676.27,678.21,3900.0
2015-07-07 13:30:00,679.07,679.16,677.8,677.8,3600.0,679.07,679.16,677.8,677.8,3600.0
2015-07-07 14:00:00,677.79,677.96,675.83,677.6,9172.0,677.79,677.96,675.83,677.6,9172.0
2015-07-07 14:30:00,677.41,683.99,677.4,681.5,16009.0,677.41,683.99,677.4,681.5,16009.0
2015-07-07 15:00:00,681.78,682.64,680.07,680.96,4200.0,681.78,682.64,680.07,680.96,4200.0
2015-07-07 15:30:00,681.93,682.0,678.78,680.86,20264.0,681.93,682.0,678.78,680.86,20264.0
2015-07-08 09:30:00,675.76,677.28,673.28,675.32,6909.0,675.76,677.28,673.28,675.32,6909.0
2015-07-08 10:00:00,676.0,676.0,671.91,672.05,10425.0,676.0,676.0,671.91,672.05,10425.0
2015-07-08 10:30:00,671.27,673.82,670.4,673.19,7135.0,671.27,673.82,670.4,673.19,7135.0
2015-07-08 11:00:00,672.92,672.99,669.66,672.1,6036.0,672.92,672.99,669.66,672.1,6036.0
2015-07-08 11:30:00,672.33,672.6,670.73,671.06,2600.0,672.33,672.6,670.73,671.06,2600.0
2015-07-08 12:00:00,670.49,672.0,670.49,671.74,3848.0,670.49,672.0,670.49,671.74,3848.0
2015-07-08 12:30:00,672.69,674.12,672.1,673.89,4550.0,672.69,674.12,672.1,673.89,4550.0
2015-07-08 13:00:00,673.98,675.55,673.46,673.87,5679.0,673.98,675.55,673.46,673.87,5679.0
2015-07-08 13:30:00,673.99,674.48,671.09,672.87,9017.0,673.99,674.48,671.09,672.87,9017.0
2015-07-08 14:00:00,672.75,673.83,671.31,672.94,5950.0,672.75,673.83,671.31,672.94,5950.0
2015-07-08 14:30:00,671.97,672.22,669.61,670.11,9900.0,671.97,672.22,669.61,670.11,9900.0
2015-07-08 15:00:00,670.8,671.39,668.51,668.97,10597.0,670.8,671.39,668.51,668.97,10597.0
2015-07-08 15:30:00,668.71,671.15,668.41,668.67,36858.0,668.71,671.15,668.41,668.67,36858.0
2015-07-09 09:30:00,673.0,675.0,668.94,671.18,4759.0,673.0,675.0,668.94,671.18,4759.0
2015-07-09 10:00:00,671.12,672.28,670.63,670.65,8000.0,671.12,672.28,670.63,670.65,8000.0
2015-07-09 10:30:00,669.66,673.33,669.61,673.03,10150.0,669.66,673.33,669.61,673.03,10150.0
2015-07-09 11:00:00,672.97,674.67,672.63,672.63,3825.0,672.97,674.67,672.63,672.63,3825.0
2015-07-09 11:30:00,672.59,672.76,670.64,670.99,9246.0,672.59,672.76,670.64,670.99,9246.0
2015-07-09 12:00:00,671.16,672.51,671.16,672.25,7988.0,671.16,672.51,671.16,672.25,7988.0
2015-07-09 12:30:00,671.68,671.94,669.62,671.94,21354.0,671.68,671.94,669.62,671.94,21354.0
2015-07-09 13:00:00,671.61,671.61,669.15,670.68,3983.0,671.61,671.61,669.15,670.68,3983.0
2015-07-09 13:30:00,670.38,671.0,670.36,670.85,5587.0,670.38,671.0,670.36,670.85,5587.0
2015-07-09 14:00:00,670.19,670.48,668.7,669.06,4976.0,670.19,670.48,668.7,669.06,4976.0
2015-07-09 14:30:00,668.86,671.57,668.34,671.57,5950.0,668.86,671.57,668.34,671.57,5950.0
2015-07-09 15:00:00,672.12,672.47,671.55,671.88,6500.0,672.12,672.47,671.55,671.88,6500.0
2015-07-09 15:30:00,671.75,672.29,670.37,670.43,18289.0,671.75,672.29,670.37,670.43,18289.0
2015-07-10 09:30:00,678.32,681.81,674.92,677.1,37522.0,678.32,681.81,674.92,677.1,37522.0
2015-07-10 10:00:00,676.71,677.5,674.45,675.01,33317.0,676.71,677.5,674.45,675.01,33317.0
2015-07-10 10:30:00,674.87,682.23,674.42,681.91,25652.0,674.87,682.23,674.42,681.91,25652.0
2015-07-10 11:00:00,681.91,681.91,680.7,681.12,12997.0,681.91,681.91,680.7,681.12,12997.0
2015-07-10 11:30:00,680.71,683.52,679.78,682.4,9876.0,680.71,683.52,679.78,682.4,9876.0
2015-07-10 12:00:00,682.27,683.0,681.77,682.24,3817.0,682.27,683.0,681.77,682.24,3817.0
2015-07-10 12:30:00,681.72,683.92,681.26,683.58,19249.0,681.72,683.92,681.26,683.58,19249.0
2015-07-10 13:00:00,683.75,684.09,681.32,682.06,4500.0,683.75,684.09,681.32,682.06,4500.0
2015-07-10 13:30:00,682.12,682.98,681.43,682.17,2000.0,682.12,682.98,681.43,682.17,2000.0
2015-07-10 14:00:00,682.15,683.85,682.04,682.64,7092.0,682.15,683.85,682.04,682.64,7092.0
2015-07-10 14:30:00,683.2,683.91,682.42,682.42,2072.0,683.2,683.91,682.42,682.42,2072.0
2015-07-10 15:00:00,683.45,683.81,682.49,683.26,7970.0,683.45,683.81,682.49,683.26,7970.0
2015-07-10 15:30:00,683.06,683.22,681.83,681.86,19459.0,683.06,683.22,681.83,681.86,19459.0
2015-07-13 09:30:00,685.0,687.0,680.03,680.6,31466.0,685.0,687.0,680.03,680.6,31466.0
2015-07-13 10:00:00,680.66,681.08,677.53,680.38,24190.0,680.66,681.08,677.53,680.38,24190.0
2015-07-13 10:30:00,679.86,681.24,679.68,681.03,9965.0,679.86,681.24,679.68,681.03,9965.0
2015-07-13 11:00:00,681.07,682.05,679.59,680.99,9520.0,681.07,682.05,679.59,680.99,9520.0
2015-07-13 11:30:00,681.7,682.67,680.68,681.75,4300.0,681.7,682.67,680.68,681.75,4300.0
2015-07-13 12:00:00,682.3,682.65,681.56,682.65,900.0,682.3,682.65,681.56,682.65,900.0
2015-07-13 12:30:00,682.52,682.71,681.54,681.96,3239.0,682.52,682.71,681.54,681.96,3239.0
2015-07-13 13:00:00,682.24,683.81,682.24,683.81,1600.0,682.24,683.81,682.24,683.81,1600.0
2015-07-13 13:30:00,683.98,683.98,680.81,680.81,8722.0,683.98,683.98,680.81,680.81,8722.0
2015-07-13 14:00:00,680.52,683.32,680.18,680.41,6632.0,680.52,683.32,680.18,680.41,6632.0
2015-07-13 14:30:00,681.14,683.16,680.8,683.15,2754.0,681.14,683.16,680.8,683.15,2754.0
2015-07-13 15:00:00,682.01,683.48,681.42,683.45,5654.0,682.01,683.48,681.42,683.45,5654.0
2015-07-13 15:30:00,682.8,686.24,682.79,685.1,17160.0,682.8,686.24,682.79,685.1,17160.0
2015-07-14 09:30:00,685.1,685.93,680.22,681.56,38624.0,685.1,685.93,680.22,681.56,38624.0
2015-07-14 10:00:00,681.56,681.71,677.67,677.71,12384.0,681.56,681.71,677.67,677.71,12384.0
2015-07-14 10:30:00,677.95,678.03,673.58,674.75,24433.0,677.95,678.03,673.58,674.75,24433.0
2015-07-14 11:00:00,675.27,679.96,675.18,679.68,10212.0,675.27,679.96,675.18,679.68,10212.0
2015-07-14 11:30:00,679.0,679.0,676.99,678.52,3014.0,679.0,679.0,676.99,678.52,3014.0
2015-07-14 12:00:00,679.1,680.92,678.57,680.57,4500.0,679.1,680.92,678.57,680.57,4500.0
2015-07-14 12:30:00,680.05,680.05,675.56,675.56,15435.0,680.05,680.05,675.56,675.56,15435.0
2015-07-14 13:00:00,675.31,678.42,675.3,678.18,3925.0,675.31,678.42,675.3,678.18,3925.0
2015-07-14 13:30:00,678.2,678.41,678.0,678.05,2600.0,678.2,678.41,678.0,678.05,2600.0
2015-07-14 14:00:00,678.03,678.38,675.0,675.36,10263.0,678.03,678.38,675.0,675.36,10263.0
2015-07-14 14:30:00,675.42,677.03,674.95,676.07,12451.0,675.42,677.03,674.95,676.07,12451.0
2015-07-14 15:00:00,676.4,676.93,675.84,676.9,7608.0,676.4,676.93,675.84,676.9,7608.0
2015-07-14 15:30:00,676.67,676.86,675.08,676.46,20476.0,676.67,676.86,675.08,676.46,20476.0
2015-07-15 09:30:00,678.31,679.08,673.47,675.3,25239.0,678.31,679.08,673.47,675.3,25239.0
2015-07-15 10:00:00,674.81,676.73,673.57,676.73,4687.0,674.81,676.73,673.57,676.73,4687.0
2015-07-15 10:30:00,676.05,677.61,676.03,677.61,2901.0,676.05,677.61,676.03,677.61,2901.0
2015-07-15 11:00:00,677.82,680.57,677.67,680.57,7179.0,677.82,680.57,677.67,680.57,7179.0
2015-07-15 11:30:00,680.01,680.01,678.33,678.4,2117.0,680.01,680.01,678.33,678.4,2117.0
2015-07-15 12:00:00,678.49,678.89,677.98,678.23,4200.0,678.49,678.89,677.98,678.23,4200.0
2015-07-15 12:30:00,678.24,680.24,677.66,679.81,5299.0,678.24,680.24,677.66,679.81,5299.0
2015-07-15 13:00:00,679.8,681.85,679.6,681.28,4110.0,679.8,681.85,679.6,681.28,4110.0
2015-07-15 13:30:00,681.67,681.67,679.4,679.58,3261.0,681.67,681.67,679.4,679.58,3261.0
2015-07-15 14:00:00,679.11,679.41,678.37,678.37,1611.0,679.11,679.41,678.37,678.37,1611.0
2015-07-15 14:30:00,678.41,678.5,677.13,677.83,11235.0,678.41,678.5,677.13,677.83,11235.0
2015-07-15 15:00:00,678.01,679.49,678.01,679.45,4600.0,678.01,679.49,678.01,679.45,4600.0
2015-07-15 15:30:00,679.16,681.21,678.58,680.33,25297.0,679.16,681.21,678.58,680.33,25297.0
2015-07-16 09:30:00,684.89,685.0,678.89,681.12,28542.0,684.89,685.0,678.89,681.12,28542.0
2015-07-16 10:00:00,680.71,680.75,678.28,678.62,8000.0,680.71,680.75,678.28,678.62,8000.0
2015-07-16 10:30:00,678.29,680.18,678.09,679.89,5620.0,678.29,680.18,678.09,679.89,5620.0
2015-07-16 11:00:00,680.37,681.2,680.11,680.26,2600.0,680.37,681.2,680.11,680.26,2600.0
2015-07-16 11:30:00,680.73,681.53,680.2,680.6,2762.0,680.73,681.53,680.2,680.6,2762.0
2015-07-16 12:00:00,679.96,682.65,679.43,682.65,4373.0,679.96,682.65,679.43,682.65,4373.0
2015-07-16 12:30:00,682.48,683.57,682.17,683.08,5002.0,682.48,683.57,682.17,683.08,5002.0
2015-07-16 13:00:00,683.11,683.73,681.94,681.94,5101.0,683.11,683.73,681.94,681.94,5101.0
2015-07-16 13:30:00,681.71,682.09,679.0,679.0,13517.0,681.71,682.09,679.0,679.0,13517.0
2015-07-16 14:00:00,678.93,680.48,678.86,680.47,6600.0,678.93,680.48,678.86,680.47,6600.0
2015-07-16 14:30:00,680.94,681.58,679.66,679.66,6848.0,680.94,681.58,679.66,679.66,6848.0
2015-07-16 15:00:00,679.88,680.12,679.05,679.95,7708.0,679.88,680.12,679.05,679.95,7708.0
2015-07-16 15:30:00,680.38,681.03,679.38,680.82,9668.0,680.38,681.03,679.38,680.82,9668.0
2015-07-17 09:30:00,678.76,679.97,677.03,678.43,18559.0,678.76,679.97,677.03,678.43,18559.0
2015-07-17 10:00:00,678.31,679.11,678.12,678.55,4200.0,678.31,679.11,678.12,678.55,4200.0
2015-07-17 10:30:00,678.79,679.06,678.31,679.06,1200.0,678.79,679.06,678.31,679.06,1200.0
2015-07-17 11:00:00,679.09,679.09,677.43,677.85,3613.0,679.09,679.09,677.43,677.85,3613.0
2015-07-17 11:30:00,677.76,678.22,677.38,677.72,2500.0,677.76,678.22,677.38,677.72,2500.0
2015-07-17 12:00:00,677.51,678.58,677.51,678.58,3817.0,677.51,678.58,677.51,678.58,3817.0
2015-07-17 12:30:00,678.56,678.56,678.01,678.01,1000.0,678.56,678.56,678.01,678.01,1000.0
2015-07-17 13:00:00,678.0,679.33,678.0,679.33,2997.0,678.0,679.33,678.0,679.33,2997.0
2015-07-17 13:30:00,679.15,679.49,678.77,679.32,3002.0,679.15,679.49,678.77,679.32,3002.0
2015-07-17 14:00:00,679.02,679.34,677.68,678.23,13536.0,679.02,679.34,677.68,678.23,13536.0
2015-07-17 14:30:00,677.92,677.92,675.83,675.94,5951.0,677.92,677.92,675.83,675.94,5951.0
2015-07-17 15:00:00,675.95,677.8,675.27,677.8,5794.0,675.95,677.8,675.27,677.8,5794.0
2015-07-17 15:30:00,678.05,678.64,676.89,677.14,10127.0,678.05,678.64,676.89,677.14,10127.0
2015-07-20 09:30:00,677.43,679.1,675.46,675.47,25780.0,677.43,679.1,675.46,675.47,25780.0
2015-07-20 10:00:00,676.35,678.35,675.09,676.07,13407.0,676.35,678.35,675.09,676.07,13407.0
2015-07-20 10:30:00,676.41,677.43,675.19,675.32,9567.0,676.41,677.43,675.19,675.32,9567.0
2015-07-20 11:00:00,675.51,675.52,671.46,673.61,16432.0,675.51,675.52,671.46,673.61,16432.0
2015-07-20 11:30:00,673.79,675.0,672.0,673.97,13036.0,673.79,675.0,672.0,673.97,13036.0
2015-07-20 12:00:00,674.15,675.18,673.13,674.37,6600.0,674.15,675.18,673.13,674.37,6600.0
2015-07-20 12:30:00,675.14,676.52,674.12,676.13,11030.0,675.14,676.52,674.12,676.13,11030.0
2015-07-20 13:00:00,676.51,677.9,675.95,677.42,12753.0,676.51,677.9,675.95,677.42,12753.0
2015-07-20 13:30:00,677.19,678.25,676.66,677.51,5600.0,677.19,678.25,676.66,677.51,5600.0
2015-07-20 14:00:00,677.11,677.38,675.88,676.61,4200.0,677.11,677.38,675.88,676.61,4200.0
2015-07-20 14:30:00,676.74,677.11,675.43,675.5,4210.0,676.74,677.11,675.43,675.5,4210.0
2015-07-20 15:00:00,675.89,676.74,675.12,676.27,7193.0,675.89,676.74,675.12,676.27,7193.0
2015-07-20 15:30:00,676.58,676.81,675.2,675.99,16274.0,676.58,676.81,675.2,675.99,16274.0
2015-07-21 09:30:00,675.73,677.8,672.58,674.05,12982.0,675.73,677.8,672.58,674.05,12982.0
2015-07-21 10:00:00,673.86,675.21,672.36,672.96,6350.0,673.86,675.21,672.36,672.96,6350.0
2015-07-21 10:30:00,672.81,674.94,671.9,672.3,9495.0,672.81,674.94,671.9,672.3,9495.0
2015-07-21 11:00:00,672.8,672.8,669.9,669.96,8980.0,672.8,672.8,669.9,669.96,8980.0
2015-07-21 11:30:00,669.42,672.92,669.0,672.68,7022.0,669.42,672.92,669.0,672.68,7022.0
2015-07-21 12:00:00,672.22,674.01,672.22,673.1,14358.0,672.22,674.01,672.22,673.1,14358.0
2015-07-21 12:30:00,672.53,673.38,670.23,671.37,13297.0,672.53,673.38,670.23,671.37,13297.0
2015-07-21 13:00:00,670.92,672.37,670.92,672.37,1350.0,670.92,672.37,670.92,672.37,1350.0
2015-07-21 13:30:00,672.8,672.8,671.94,672.15,1834.0,672.8,672.8,671.94,672.15,1834.0
2015-07-21 14:00:00,672.0,672.06,670.21,671.81,3773.0,672.0,672.06,670.21,671.81,3773.0
2015-07-21 14:30:00,671.52,672.55,670.71,671.61,800.0,671.52,672.55,670.71,671.61,800.0
2015-07-21 15:00:00,672.16,672.42,671.0,672.42,10402.0,672.16,672.42,671.0,672.42,10402.0
2015-07-21 15:30:00,672.06,673.19,671.25,672.28,17522.0,672.06,673.19,671.25,672.28,17522.0
2015-07-22 09:30:00,671.62,676.29,671.13,674.4,8716.0,671.62,676.29,671.13,674.4,8716.0
2015-07-22 10:00:00,673.78,674.31,671.36,671.36,8084.0,673.78,674.31,671.36,671.36,8084.0
2015-07-22 10:30:00,671.99,674.28,671.99,673.94,2500.0,671.99,674.28,671.99,673.94,2500.0
2015-07-22 11:00:00,673.37,673.79,672.3,672.3,3300.0,673.37,673.79,672.3,672.3,3300.0
2015-07-22 11:30:00,672.38,674.23,672.38,674.08,3074.0,672.38,674.23,672.38,674.08,3074.0
2015-07-22 12:00:00,674.44,674.87,673.62,674.44,2757.0,674.44,674.87,673.62,674.44,2757.0
2015-07-22 12:30:00,673.76,675.2,673.76,674.71,1508.0,673.76,675.2,673.76,674.71,1508.0
2015-07-22 13:00:00,674.79,675.53,674.35,675.53,1650.0,674.79,675.53,674.35,675.53,1650.0
2015-07-22 13:30:00,675.68,676.47,674.96,675.64,7054.0,675.68,676.47,674.96,675.64,7054.0
2015-07-22 14:00:00,675.84,677.63,674.92,677.23,4429.0,675.84,677.63,674.92,677.23,4429.0
2015-07-22 14:30:00,677.4,678.05,676.67,676.82,3400.0,677.4,678.05,676.67,676.82,3400.0
2015-07-22 15:00:00,676.82,677.58,676.49,676.85,4063.0,676.82,677.58,676.49,676.85,4063.0
2015-07-22 15:30:00,677.22,677.91,676.16,677.32,12765.0,677.22,677.91,676.16,677.32,12765.0
2015-07-23 09:30:00,680.03,680.03,676.49,677.0,7587.0,680.03,680.03,676.49,677.0,7587.0
2015-07-23 10:00:00,677.4,678.12,676.91,677.99,3400.0,677.4,678.12,676.91,677.99,3400.0
2015-07-23 10:30:00,677.66,681.75,677.66,681.74,3831.0,677.66,681.75,677.66,681.74,3831.0
2015-07-23 11:00:00,681.73,683.84,681.73,683.78,8250.0,681.73,683.84,681.73,683.78,8250.0
2015-07-23 11:30:00,683.96,684.6,681.67,681.67,9945.0,683.96,684.6,681.67,681.67,9945.0
2015-07-23 12:00:00,681.6,682.1,680.44,681.62,3800.0,681.6,682.1,680.44,681.62,3800.0
2015-07-23 12:30:00,681.59,681.59,680.28,680.89,2790.0,681.59,681.59,680.28,680.89,2790.0
2015-07-23 13:00:00,681.11,681.76,681.11,681.3,2885.0,681.11,681.76,681.11,681.3,2885.0
2015-07-23 13:30:00,681.02,681.56,680.23,680.32,6906.0,681.02,681.56,680.23,680.32,6906.0
2015-07-23 14:00:00,680.37,681.2,680.0,681.2,4934.0,680.37,681.2,680.0,681.2,4934.0
2015-07-23 14:30:00,680.89,680.89,679.26,679.63,4212.0,680.89,680.89,679.26,679.63,4212.0
2015-07-23 15:00:00,679.57,680.04,678.86,679.03,6003.0,679.57,680.04,678.86,679.03,6003.0
2015-07-23 15:30:00,679.26,681.96,679.02,681.57,27769.0,679.26,681.96,679.02,681.57,27769.0
2015-07-24 09:30:00,681.66,683.63,678.98,683.29,8982.0,681.66,683.63,678.98,683.29,8982.0
2015-07-24 10:00:00,682.63,682.63,680.01,680.62,11498.0,682.63,682.63,680.01,680.62,11498.0
2015-07-24 10:30:00,680.1,680.25,677.91,678.59,13464.0,680.1,680.25,677.91,678.59,13464.0
2015-07-24 11:00:00,678.49,679.99,677.95,678.35,7535.0,678.49,679.99,677.95,678.35,7535.0
2015-07-24 11:30:00,678.27,678.9,677.15,677.15,9261.0,678.27,678.9,677.15,677.15,9261.0
2015-07-24 12:00:00,677.19,677.7,676.31,676.81,4006.0,677.19,677.7,676.31,676.81,4006.0
2015-07-24 12:30:00,677.13,677.29,676.44,676.65,3303.0,677.13,677.29,676.44,676.65,3303.0
2015-07-24 13:00:00,676.56,678.0,676.56,678.0,4179.0,676.56,678.0,676.56,678.0,4179.0
2015-07-24 13:30:00,678.06,678.54,676.73,677.38,9446.0,678.06,678.54,676.73,677.38,9446.0
2015-07-24 14:00:00,676.55,676.58,673.8,674.78,4998.0,676.55,676.58,673.8,674.78,4998.0
2015-07-24 14:30:00,674.61,675.92,674.15,674.93,5000.0,674.61,675.92,674.15,674.93,5000.0
2015-07-24 15:00:00,674.53,676.08,674.16,675.06,7000.0,674.53,676.08,674.16,675.06,7000.0
2015-07-24 15:30:00,674.89,675.86,674.03,675.78,12761.0,674.89,675.86,674.03,675.78,12761.0
2015-07-27 09:30:00,674.07,674.07,668.01,670.24,10876.0,674.07,674.07,668.01,670.24,10876.0
2015-07-27 10:00:00,669.35,671.55,667.49,671.55,4849.0,669.35,671.55,667.49,671.55,4849.0
2015-07-27 10:30:00,672.08,674.31,671.18,671.53,6400.0,672.08,674.31,671.18,671.53,6400.0
2015-07-27 11:00:00,672.31,673.63,670.5,670.5,5547.0,672.31,673.63,670.5,670.5,5547.0
2015-07-27 11:30:00,670.78,673.94,670.64,673.83,3852.0,670.78,673.94,670.64,673.83,3852.0
2015-07-27 12:00:00,673.81,674.63,672.86,673.73,6728.0,673.81,674.63,672.86,673.73,6728.0
2015-07-27 12:30:00,673.79,674.88,672.57,673.99,7390.0,673.79,674.88,672.57,673.99,7390.0
2015-07-27 13:00:00,673.62,674.88,672.54,674.74,8667.0,673.62,674.88,672.54,674.74,8667.0
2015-07-27 13:30:00,674.76,675.62,673.24,674.15,7441.0,674.76,675.62,673.24,674.15,7441.0
2015-07-27 14:00:00,673.62,676.73,673.53,675.59,8000.0,673.62,676.73,673.53,675.59,8000.0
2015-07-27 14:30:00,674.57,676.19,673.68,674.12,5527.0,674.57,676.19,673.68,674.12,5527.0
2015-07-27 15:00:00,674.02,674.38,671.98,673.78,8489.0,674.02,674.38,671.98,673.78,8489.0
2015-07-27 15:30:00,673.19,675.16,672.55,674.87,18126.0,673.19,675.16,672.55,674.87,18126.0
2015-07-28 09:30:00,675.55,676.33,672.98,674.97,7114.0,675.55,676.33,672.98,674.97,7114.0
2015-07-28 10:00:00,676.23,677.5,674.46,675.26,4903.0,676.23,677.5,674.46,675.26,4903.0
2015-07-28 10:30:00,675.39,675.86,674.49,674.99,1800.0,675.39,675.86,674.49,674.99,1800.0
2015-07-28 11:00:00,676.14,680.36,675.55,679.85,8761.0,676.14,680.36,675.55,679.85,8761.0
2015-07-28 11:30:00,680.21,680.97,679.3,679.3,4700.0,680.21,680.97,679.3,679.3,4700.0
2015-07-28 12:00:00,679.29,683.56,679.29,683.56,9800.0,679.29,683.56,679.29,683.56,9800.0
2015-07-28 12:30:00,683.26,685.46,682.93,685.23,7505.0,683.26,685.46,682.93,685.23,7505.0
2015-07-28 13:00:00,684.91,687.04,684.55,685.41,5733.0,684.91,687.04,684.55,685.41,5733.0
2015-07-28 13:30:00,684.96,686.87,684.1,685.73,7883.0,684.96,686.87,684.1,685.73,7883.0
2015-07-28 14:00:00,685.34,686.97,685.34,686.05,7987.0,685.34,686.97,685.34,686.05,7987.0
2015-07-28 14:30:00,686.5,686.6,685.08,686.47,6977.0,686.5,686.6,685.08,686.47,6977.0
2015-07-28 15:00:00,686.46,686.46,685.04,685.05,6276.0,686.46,686.46,685.04,685.05,6276.0
2015-07-28 15:30:00,685.38,687.42,685.02,686.83,27391.0,685.38,687.42,685.02,686.83,27391.0
2015-07-29 09:30:00,688.58,688.58,684.0,685.8,11003.0,688.58,688.58,684.0,685.8,11003.0
2015-07-29 10:00:00,685.36,687.52,684.77,685.66,5763.0,685.36,687.52,684.77,685.66,5763.0
2015-07-29 10:30:00,686.62,687.25,684.04,684.93,5812.0,686.62,687.25,684.04,684.93,5812.0
2015-07-29 11:00:00,684.87,686.31,683.19,683.49,6604.0,684.87,686.31,683.19,683.49,6604.0
2015-07-29 11:30:00,683.57,686.23,683.57,685.79,5267.0,683.57,686.23,683.57,685.79,5267.0
2015-07-29 12:00:00,686.14,686.51,684.4,686.51,2128.0,686.14,686.51,684.4,686.51,2128.0
2015-07-29 12:30:00,686.66,687.39,686.22,686.6,3590.0,686.66,687.39,686.22,686.6,3590.0
2015-07-29 13:00:00,686.61,686.61,685.75,686.0,3547.0,686.61,686.61,685.75,686.0,3547.0
2015-07-29 13:30:00,686.0,686.37,685.0,685.09,3975.0,686.0,686.37,685.0,685.09,3975.0
2015-07-29 14:00:00,684.69,687.91,684.06,687.09,8771.0,684.69,687.91,684.06,687.09,8771.0
2015-07-29 14:30:00,687.09,691.38,687.02,691.23,5699.0,687.09,691.38,687.02,691.23,5699.0
2015-07-29 15:00:00,690.66,692.22,689.23,692.05,6400.0,690.66,692.22,689.23,692.05,6400.0
2015-07-29 15:30:00,692.46,693.57,690.54,692.57,21148.0,692.46,693.57,690.54,692.57,21148.0
2015-07-30 09:30:00,693.54,696.14,691.5,694.68,9371.0,693.54,696.14,691.5,694.68,9371.0
2015-07-30 10:00:00,695.01,695.81,691.23,691.49,5537.0,695.01,695.81,691.23,691.49,5537.0
2015-07-30 10:30:00,691.44,692.05,688.43,688.43,7000.0,691.44,692.05,688.43,688.43,7000.0
2015-07-30 11:00:00,688.97,693.2,688.37,692.01,5867.0,688.97,693.2,688.37,692.01,5867.0
2015-07-30 11:30:00,691.91,694.08,691.91,693.26,2700.0,691.91,694.08,691.91,693.26,2700.0
2015-07-30 12:00:00,693.57,694.45,692.58,693.24,2853.0,693.57,694.45,692.58,693.24,2853.0
2015-07-30 12:30:00,692.98,694.49,692.98,693.83,4657.0,692.98,694.49,692.98,693.83,4657.0
2015-07-30 13:00:00,693.23,694.87,692.9,693.5,7879.0,693.23,694.87,692.9,693.5,7879.0
2015-07-30 13:30:00,693.81,693.81,692.63,692.79,1935.0,693.81,693.81,692.63,692.79,1935.0
2015-07-30 14:00:00,693.06,694.2,692.12,692.57,3714.0,693.06,694.2,692.12,692.57,3714.0
2015-07-30 14:30:00,692.57,693.68,692.3,693.0,5400.0,692.57,693.68,692.3,693.0,5400.0
2015-07-30 15:00:00,693.0,695.65,693.0,695.59,3823.0,693.0,695.65,693.0,695.59,3823.0
2015-07-30 15:30:00,695.15,695.87,693.71,695.05,23046.0,695.15,695.87,693.71,695.05,23046.0
2015-07-31 09:30:00,697.88,699.94,694.92,697.63,5919.0,697.88,699.94,694.92,697.63,5919.0
2015-07-31 10:00:00,696.04,701.42,695.28,700.0,4961.0,696.04,701.42,695.28,700.0,4961.0
2015-07-31 10:30:00,700.33,703.38,699.95,702.0,7264.0,700.33,703.38,699.95,702.0,7264.0
2015-07-31 11:00:00,701.89,703.11,701.61,701.87,6713.0,701.89,703.11,701.61,701.87,6713.0
2015-07-31 11:30:00,701.85,703.29,701.85,703.08,2913.0,701.85,703.29,701.85,703.08,2913.0
2015-07-31 12:00:00,702.96,702.96,700.31,700.65,4800.0,702.96,702.96,700.31,700.65,4800.0
2015-07-31 12:30:00,700.71,703.08,699.77,702.04,5400.0,700.71,703.08,699.77,702.04,5400.0
2015-07-31 13:00:00,701.87,702.44,700.34,700.34,4000.0,701.87,702.44,700.34,700.34,4000.0
2015-07-31 13:30:00,700.38,700.38,699.49,700.24,4163.0,700.38,700.38,699.49,700.24,4163.0
2015-07-31 14:00:00,700.59,700.84,699.56,700.25,5637.0,700.59,700.84,699.56,700.25,5637.0
2015-07-31 14:30:00,700.27,701.49,699.85,700.91,2917.0,700.27,701.49,699.85,700.91,2917.0
2015-07-31 15:00:00,700.47,701.28,699.85,700.62,11800.0,700.47,701.28,699.85,700.62,11800.0
2015-07-31 15:30:00,700.5,701.63,699.58,701.22,33076.0,700.5,701.63,699.58,701.22,33076.0
2015-08-03 09:30:00,702.0,702.0,698.29,700.58,4713.0,702.0,702.0,698.29,700.58,4713.0
2015-08-03 10:00:00,700.18,701.39,699.35,699.52,1100.0,700.18,701.39,699.35,699.52,1100.0
2015-08-03 10:30:00,699.11,699.11,697.08,697.41,4092.0,699.11,699.11,697.08,697.41,4092.0
2015-08-03 11:00:00,697.51,697.87,697.2,697.87,1310.0,697.51,697.87,697.2,697.87,1310.0
2015-08-03 11:30:00,697.69,699.84,697.69,698.56,1700.0,697.69,699.84,697.69,698.56,1700.0
2015-08-03 12:00:00,698.25,698.97,697.82,697.9,3900.0,698.25,698.97,697.82,697.9,3900.0
2015-08-03 12:30:00,697.55,697.55,694.9,696.42,5637.0,697.55,697.55,694.9,696.42,5637.0
2015-08-03 13:00:00,694.98,695.1,693.59,694.64,2600.0,694.98,695.1,693.59,694.64,2600.0
2015-08-03 13:30:00,695.25,696.18,695.25,696.18,1300.0,695.25,696.18,695.25,696.18,1300.0
2015-08-03 14:00:00,696.06,696.25,695.04,695.94,3825.0,696.06,696.25,695.04,695.94,3825.0
2015-08-03 14:30:00,695.83,696.02,694.07,694.59,1931.0,695.83,696.02,694.07,694.59,1931.0
2015-08-03 15:00:00,694.75,695.35,694.12,694.95,5200.0,694.75,695.35,694.12,694.95,5200.0
2015-08-03 15:30:00,695.16,696.95,694.47,696.95,9451.0,695.16,696.95,694.47,696.95,9451.0
2015-08-04 09:30:00,696.96,697.97,696.96,697.97,629.0,696.96,697.97,696.96,697.97,629.0
2015-08-04 10:00:00,698.31,699.49,696.41,699.49,2181.0,698.31,699.49,696.41,699.49,2181.0
2015-08-04 10:30:00,699.68,701.25,698.32,698.34,5565.0,699.68,701.25,698.32,698.34,5565.0
2015-08-04 11:00:00,698.73,700.11,698.49,699.18,4200.0,698.73,700.11,698.49,699.18,4200.0
2015-08-04 11:30:00,699.18,699.43,697.93,698.21,1100.0,699.18,699.43,697.93,698.21,1100.0
2015-08-04 12:00:00,698.11,700.23,698.11,700.07,3000.0,698.11,700.23,698.11,700.07,3000.0
2015-08-04 12:30:00,700.47,700.93,700.47,700.86,1467.0,700.47,700.93,700.47,700.86,1467.0
2015-08-04 13:00:00,700.9,701.53,700.47,701.52,3913.0,700.9,701.53,700.47,701.52,3913.0
2015-08-04 13:30:00,701.54,702.44,699.39,699.91,8147.0,701.54,702.44,699.39,699.91,8147.0
2015-08-04 14:00:00,699.94,701.15,699.2,699.21,10828.0,699.94,701.15,699.2,699.21,10828.0
2015-08-04 14:30:00,700.02,702.86,700.02,702.86,1702.0,700.02,702.86,700.02,702.86,1702.0
2015-08-04 15:00:00,702.42,703.0,701.8,703.0,4710.0,702.42,703.0,701.8,703.0,4710.0
2015-08-04 15:30:00,702.46,703.62,701.75,703.58,14390.0,702.46,703.62,701.75,703.58,14390.0
2015-08-05 09:30:00,706.61,712.46,704.66,709.0,14753.0,706.61,712.46,704.66,709.0,14753.0
2015-08-05 10:00:00,710.37,711.04,708.19,709.0,4423.0,710.37,711.04,708.19,709.0,4423.0
2015-08-05 10:30:00,709.05,709.81,706.11,709.73,10142.0,709.05,709.81,706.11,709.73,10142.0
2015-08-05 11:00:00,709.85,710.47,707.13,709.86,36509.0,709.85,710.47,707.13,709.86,36509.0
2015-08-05 11:30:00,709.86,710.37,709.22,709.22,6792.0,709.86,710.37,709.22,709.22,6792.0
2015-08-05 12:00:00,709.15,711.71,709.13,710.04,3222.0,709.15,711.71,709.13,710.04,3222.0
2015-08-05 12:30:00,709.03,710.09,708.36,709.14,5000.0,709.03,710.09,708.36,709.14,5000.0
2015-08-05 13:00:00,708.85,709.2,707.69,708.79,3569.0,708.85,709.2,707.69,708.79,3569.0
2015-08-05 13:30:00,708.6,710.4,708.36,709.39,3200.0,708.6,710.4,708.36,709.39,3200.0
2015-08-05 14:00:00,709.24,709.37,708.0,708.58,12020.0,709.24,709.37,708.0,708.58,12020.0
2015-08-05 14:30:00,708.38,710.76,707.5,709.56,18505.0,708.38,710.76,707.5,709.56,18505.0
2015-08-05 15:00:00,709.11,712.1,709.11,710.0,18810.0,709.11,712.1,709.11,710.0,18810.0
2015-08-05 15:30:00,710.37,712.3,709.21,712.0,23262.0,710.37,712.3,709.21,712.0,23262.0
2015-08-06 09:30:00,712.0,712.0,707.58,708.16,9400.0,712.0,712.0,707.58,708.16,9400.0
2015-08-06 10:00:00,707.05,709.34,706.71,707.25,4500.0,707.05,709.34,706.71,707.25,4500.0
2015-08-06 10:30:00,707.02,707.48,704.4,706.87,5869.0,707.02,707.48,704.4,706.87,5869.0
2015-08-06 11:00:00,706.1,706.1,702.74,703.05,8313.0,706.1,706.1,702.74,703.05,8313.0
2015-08-06 11:30:00,703.0,703.15,697.49,697.86,12117.0,703.0,703.15,697.49,697.86,12117.0
2015-08-06 12:00:00,697.8,698.7,696.4,698.27,4330.0,697.8,698.7,696.4,698.27,4330.0
2015-08-06 12:30:00,698.62,698.62,695.65,696.88,4133.0,698.62,698.62,695.65,696.88,4133.0
2015-08-06 13:00:00,697.77,699.64,697.4,699.64,2966.0,697.77,699.64,697.4,699.64,2966.0
2015-08-06 13:30:00,698.78,701.43,698.47,700.69,3800.0,698.78,701.43,698.47,700.69,3800.0
2015-08-06 14:00:00,700.79,700.79,699.25,699.37,2300.0,700.79,700.79,699.25,699.37,2300.0
2015-08-06 14:30:00,700.17,701.07,699.67,699.67,3525.0,700.17,701.07,699.67,699.67,3525.0
2015-08-06 15:00:00,699.85,700.23,697.7,697.94,6117.0,699.85,700.23,697.7,697.94,6117.0
2015-08-06 15:30:00,697.74,698.28,696.77,697.21,21721.0,697.74,698.28,696.77,697.21,21721.0
2015-08-07 09:30:00,696.72,699.96,696.62,698.68,8869.0,696.72,699.96,696.62,698.68,8869.0
2015-08-07 10:00:00,698.11,699.69,695.23,696.61,29418.0,698.11,699.69,695.23,696.61,29418.0
2015-08-07 10:30:00,696.14,701.13,696.14,701.13,6129.0,696.14,701.13,696.14,701.13,6129.0
2015-08-07 11:00:00,700.67,702.17,698.86,701.77,7389.0,700.67,702.17,698.86,701.77,7389.0
2015-08-07 11:30:00,701.4,701.51,698.34,700.42,4601.0,701.4,701.51,698.34,700.42,4601.0
2015-08-07 12:00:00,700.26,700.6,698.64,699.68,6786.0,700.26,700.6,698.64,699.68,6786.0
2015-08-07 12:30:00,699.11,701.49,698.36,701.49,7506.0,699.11,701.49,698.36,701.49,7506.0
2015-08-07 13:00:00,701.2,702.41,700.79,702.31,5322.0,701.2,702.41,700.79,702.31,5322.0
2015-08-07 13:30:00,701.37,705.35,701.37,704.15,3594.0,701.37,705.35,701.37,704.15,3594.0
2015-08-07 14:00:00,703.39,703.54,701.72,703.47,2600.0,703.39,703.54,701.72,703.47,2600.0
2015-08-07 14:30:00,703.02,704.35,702.9,703.31,4520.0,703.02,704.35,702.9,703.31,4520.0
2015-08-07 15:00:00,703.21,704.45,702.94,704.45,3700.0,703.21,704.45,702.94,704.45,3700.0
2015-08-07 15:30:00,703.96,705.72,703.88,704.46,12559.0,703.96,705.72,703.88,704.46,12559.0
2015-08-10 09:30:00,709.39,712.03,707.94,710.75,16104.0,709.39,712.03,707.94,710.75,16104.0
2015-08-10 10:00:00,708.0,710.65,707.42,709.69,5400.0,708.0,710.65,707.42,709.69,5400.0
2015-08-10 10:30:00,709.18,709.18,706.05,707.03,5363.0,709.18,709.18,706.05,707.03,5363.0
2015-08-10 11:00:00,708.36,709.9,708.36,709.63,1200.0,708.36,709.9,708.36,709.63,1200.0
2015-08-10 11:30:00,709.26,711.85,709.21,711.25,2731.0,709.26,711.85,709.21,711.25,2731.0
2015-08-10 12:00:00,710.94,712.0,709.0,709.46,11729.0,710.94,712.0,709.0,709.46,11729.0
2015-08-10 12:30:00,709.74,710.36,709.33,709.38,1800.0,709.74,710.36,709.33,709.38,1800.0
2015-08-10 13:00:00,709.44,709.65,708.33,709.38,3679.0,709.44,709.65,708.33,709.38,3679.0
2015-08-10 13:30:00,709.57,710.1,709.2,709.94,5083.0,709.57,710.1,709.2,709.94,5083.0
2015-08-10 14:00:00,709.58,710.62,709.46,709.46,5386.0,709.58,710.62,709.46,709.46,5386.0
2015-08-10 14:30:00,709.46,709.46,708.7,708.7,2144.0,709.46,709.46,708.7,708.7,2144.0
2015-08-10 15:00:00,709.22,709.22,708.0,708.0,2051.0,709.22,709.22,708.0,708.0,2051.0
2015-08-10 15:30:00,707.65,709.57,707.65,709.57,12605.0,707.65,709.57,707.65,709.57,12605.0
2015-08-11 09:30:00,710.01,710.01,704.05,707.07,10232.0,710.01,710.01,704.05,707.07,10232.0
2015-08-11 10:00:00,705.96,712.95,705.96,710.92,11714.0,705.96,712.95,705.96,710.92,11714.0
2015-08-11 10:30:00,709.6,710.26,708.98,709.44,7339.0,709.6,710.26,708.98,709.44,7339.0
2015-08-11 11:00:00,709.0,710.61,708.28,708.89,24186.0,709.0,710.61,708.28,708.89,24186.0
2015-08-11 11:30:00,709.18,710.07,707.49,708.33,2900.0,709.18,710.07,707.49,708.33,2900.0
2015-08-11 12:00:00,707.31,710.0,707.31,709.7,10076.0,707.31,710.0,707.31,709.7,10076.0
2015-08-11 12:30:00,709.94,711.08,709.39,710.5,9450.0,709.94,711.08,709.39,710.5,9450.0
2015-08-11 13:00:00,710.18,711.66,709.18,711.28,8575.0,710.18,711.66,709.18,711.28,8575.0
2015-08-11 13:30:00,710.96,712.04,710.77,710.92,8600.0,710.96,712.04,710.77,710.92,8600.0
2015-08-11 14:00:00,710.36,711.84,710.36,711.42,22400.0,710.36,711.84,710.36,711.42,22400.0
2015-08-11 14:30:00,710.99,711.03,710.12,711.0,4659.0,710.99,711.03,710.12,711.0,4659.0
2015-08-11 15:00:00,711.0,711.68,710.0,711.66,11424.0,711.0,711.68,710.0,711.66,11424.0
2015-08-11 15:30:00,711.52,714.86,711.52,714.42,30615.0,711.52,714.86,711.52,714.42,30615.0
2015-08-12 09:30:00,710.48,713.98,709.0,709.44,13941.0,710.48,713.98,709.0,709.44,13941.0
2015-08-12 10:00:00,709.37,711.57,708.33,709.1,42679.0,709.37,711.57,708.33,709.1,42679.0
2015-08-12 10:30:00,709.0,711.47,708.04,709.99,10771.0,709.0,711.47,708.04,709.99,10771.0
2015-08-12 11:00:00,709.99,713.78,709.74,711.7,10847.0,709.99,713.78,709.74,711.7,10847.0
2015-08-12 11:30:00,712.1,712.1,708.39,709.76,16829.0,712.1,712.1,708.39,709.76,16829.0
2015-08-12 12:00:00,709.71,713.93,709.0,713.93,13812.0,709.71,713.93,709.0,713.93,13812.0
2015-08-12 12:30:00,713.56,714.99,713.47,714.84,8834.0,713.56,714.99,713.47,714.84,8834.0
2015-08-12 13:00:00,714.86,716.3,713.41,714.92,7795.0,714.86,716.3,713.41,714.92,7795.0
2015-08-12 13:30:00,715.12,719.35,714.62,719.12,10363.0,715.12,719.35,714.62,719.12,10363.0
2015-08-12 14:00:00,718.38,719.3,716.84,716.86,6913.0,718.38,719.3,716.84,716.86,6913.0
2015-08-12 14:30:00,717.9,717.98,715.56,716.64,12610.0,717.9,717.98,715.56,716.64,12610.0
2015-08-12 15:00:00,716.96,720.0,716.22,719.83,16112.0,716.96,720.0,716.22,719.83,16112.0
2015-08-12 15:30:00,720.0,721.48,719.54,721.08,26678.0,720.0,721.48,719.54,721.08,26678.0
2015-08-13 09:30:00,721.0,725.0,713.67,724.33,7287.0,721.0,725.0,713.67,724.33,7287.0
2015-08-13 10:00:00,723.72,733.17,721.39,732.83,16856.0,723.72,733.17,721.39,732.83,16856.0
2015-08-13 10:30:00,731.51,743.77,730.69,743.38,17843.0,731.51,743.77,730.69,743.38,17843.0
2015-08-13 11:00:00,741.86,744.79,740.0,741.96,25744.0,741.86,744.79,740.0,741.96,25744.0
2015-08-13 11:30:00,741.19,743.26,741.03,741.19,11217.0,741.19,743.26,741.03,741.19,11217.0
2015-08-13 12:00:00,741.08,747.3,741.07,746.47,16807.0,741.08,747.3,741.07,746.47,16807.0
2015-08-13 12:30:00,746.11,747.01,745.45,745.84,7572.0,746.11,747.01,745.45,745.84,7572.0
2015-08-13 13:00:00,746.0,747.47,745.22,746.11,8255.0,746.0,747.47,745.22,746.11,8255.0
2015-08-13 13:30:00,745.58,746.72,745.0,745.23,9709.0,745.58,746.72,745.0,745.23,9709.0
2015-08-13 14:00:00,745.24,747.31,745.24,747.2,7157.0,745.24,747.31,745.24,747.2,7157.0
2015-08-13 14:30:00,746.69,747.27,745.75,745.97,27493.0,746.69,747.27,745.75,745.97,27493.0
2015-08-13 15:00:00,745.78,745.98,739.84,739.84,24523.0,745.78,745.98,739.84,739.84,24523.0
2015-08-13 15:30:00,739.03,739.42,736.63,739.25,47989.0,739.03,739.42,736.63,739.25,47989.0
2015-08-14 09:30:00,739.0,743.88,735.38,739.59,16353.0,739.0,743.88,735.38,739.59,16353.0
2015-08-14 10:00:00,739.07,740.29,737.71,739.9,7547.0,739.07,740.29,737.71,739.9,7547.0
2015-08-14 10:30:00,739.47,742.72,739.41,740.96,8691.0,739.47,742.72,739.41,740.96,8691.0
2015-08-14 11:00:00,740.37,740.74,737.68,740.17,7352.0,740.37,740.74,737.68,740.17,7352.0
2015-08-14 11:30:00,739.68,739.71,738.22,739.26,5402.0,739.68,739.71,738.22,739.26,5402.0
2015-08-14 12:00:00,739.26,739.51,737.54,738.75,3968.0,739.26,739.51,737.54,738.75,3968.0
2015-08-14 12:30:00,738.39,739.72,738.04,739.46,3300.0,738.39,739.72,738.04,739.46,3300.0
2015-08-14 13:00:00,738.99,741.96,738.96,740.97,6231.0,738.99,741.96,738.96,740.97,6231.0
2015-08-14 13:30:00,741.26,742.57,739.95,740.13,4268.0,741.26,742.57,739.95,740.13,4268.0
2015-08-14 14:00:00,740.25,741.16,740.02,740.02,3500.0,740.25,741.16,740.02,740.02,3500.0
2015-08-14 14:30:00,740.05,742.03,740.04,741.98,4849.0,740.05,742.03,740.04,741.98,4849.0
2015-08-14 15:00:00,740.9,742.54,740.29,740.62,5200.0,740.9,742.54,740.29,740.62,5200.0
2015-08-14 15:30:00,740.6,741.76,740.0,741.34,23409.0,740.6,741.76,740.0,741.34,23409.0
2015-08-17 09:30:00,739.08,739.74,737.75,738.97,3630.0,739.08,739.74,737.75,738.97,3630.0
2015-08-17 10:00:00,738.3,742.95,737.69,742.63,4814.0,738.3,742.95,737.69,742.63,4814.0
2015-08-17 10:30:00,742.75,742.75,740.07,741.18,3680.0,742.75,742.75,740.07,741.18,3680.0
2015-08-17 11:00:00,741.34,742.86,741.21,741.82,3706.0,741.34,742.86,741.21,741.82,3706.0
2015-08-17 11:30:00,741.22,741.71,740.48,740.75,2600.0,741.22,741.71,740.48,740.75,2600.0
2015-08-17 12:00:00,741.24,742.46,740.57,741.37,12934.0,741.24,742.46,740.57,741.37,12934.0
2015-08-17 12:30:00,741.34,743.41,741.33,743.33,4800.0,741.34,743.41,741.33,743.33,4800.0
2015-08-17 13:00:00,743.75,745.34,743.1,744.29,4648.0,743.75,745.34,743.1,744.29,4648.0
2015-08-17 13:30:00,744.62,744.91,743.57,744.55,3316.0,744.62,744.91,743.57,744.55,3316.0
2015-08-17 14:00:00,744.36,744.36,742.77,743.43,3501.0,744.36,744.36,742.77,743.43,3501.0
2015-08-17 14:30:00,741.87,743.58,741.63,742.84,2980.0,741.87,743.58,741.63,742.84,2980.0
2015-08-17 15:00:00,742.83,743.45,741.98,743.13,4600.0,742.83,743.45,741.98,743.13,4600.0
2015-08-17 15:30:00,743.21,744.72,742.86,743.56,10511.0,743.21,744.72,742.86,743.56,10511.0
2015-08-18 09:30:00,743.0,747.25,743.0,744.32,17015.0,743.0,747.25,743.0,744.32,17015.0
2015-08-18 10:00:00,744.87,744.87,741.97,743.36,7941.0,744.87,744.87,741.97,743.36,7941.0
2015-08-18 10:30:00,742.89,743.79,742.24,743.69,4271.0,742.89,743.79,742.24,743.69,4271.0
2015-08-18 11:00:00,743.22,743.8,743.0,743.0,3309.0,743.22,743.8,743.0,743.0,3309.0
2015-08-18 11:30:00,742.83,745.12,742.69,744.98,23117.0,742.83,745.12,742.69,744.98,23117.0
2015-08-18 12:00:00,744.66,745.36,743.99,745.36,3573.0,744.66,745.36,743.99,745.36,3573.0
2015-08-18 12:30:00,744.71,744.71,743.46,743.46,2116.0,744.71,744.71,743.46,743.46,2116.0
2015-08-18 13:00:00,743.11,743.96,742.47,743.96,1400.0,743.11,743.96,742.47,743.96,1400.0
2015-08-18 13:30:00,744.47,744.5,743.22,744.09,1800.0,744.47,744.5,743.22,744.09,1800.0
2015-08-18 14:00:00,742.78,744.96,742.78,744.84,1890.0,742.78,744.96,742.78,744.84,1890.0
2015-08-18 14:30:00,744.61,744.85,743.73,744.11,3698.0,744.61,744.85,743.73,744.11,3698.0
2015-08-18 15:00:00,744.1,744.97,743.72,744.21,4611.0,744.1,744.97,743.72,744.21,4611.0
2015-08-18 15:30:00,744.5,746.52,744.02,746.19,15326.0,744.5,746.52,744.02,746.19,15326.0
2015-08-19 09:30:00,742.0,744.43,739.2,742.7,7804.0,742.0,744.43,739.2,742.7,7804.0
2015-08-19 10:00:00,742.53,744.86,741.83,742.27,6673.0,742.53,744.86,741.83,742.27,6673.0
2015-08-19 10:30:00,742.63,743.58,741.0,742.11,11005.0,742.63,743.58,741.0,742.11,11005.0
2015-08-19 11:00:00,742.12,744.09,741.64,744.09,2400.0,742.12,744.09,741.64,744.09,2400.0
2015-08-19 11:30:00,744.11,746.49,743.68,744.82,7603.0,744.11,746.49,743.68,744.82,7603.0
2015-08-19 12:00:00,744.85,745.68,742.63,742.63,10154.0,744.85,745.68,742.63,742.63,10154.0
2015-08-19 12:30:00,742.91,748.0,742.91,747.5,13795.0,742.91,748.0,742.91,747.5,13795.0
2015-08-19 13:00:00,747.68,750.94,747.66,750.03,7364.0,747.68,750.94,747.66,750.03,7364.0
2015-08-19 13:30:00,749.66,752.07,749.09,751.15,9109.0,749.66,752.07,749.09,751.15,9109.0
2015-08-19 14:00:00,751.26,754.9,751.25,752.38,8721.0,751.26,754.9,751.25,752.38,8721.0
2015-08-19 14:30:00,752.42,753.17,746.35,746.89,10728.0,752.42,753.17,746.35,746.89,10728.0
2015-08-19 15:00:00,746.25,749.47,746.23,749.47,6869.0,746.25,749.47,746.23,749.47,6869.0
2015-08-19 15:30:00,749.4,751.86,749.04,750.32,16554.0,749.4,751.86,749.04,750.32,16554.0
2015-08-20 09:30:00,746.45,748.1,744.55,746.75,19705.0,746.45,748.1,744.55,746.75,19705.0
2015-08-20 10:00:00,746.96,746.96,744.5,745.0,8490.0,746.96,746.96,744.5,745.0,8490.0
2015-08-20 10:30:00,744.76,747.0,742.73,746.64,5419.0,744.76,747.0,742.73,746.64,5419.0
2015-08-20 11:00:00,746.33,747.73,744.87,746.63,4301.0,746.33,747.73,744.87,746.63,4301.0
2015-08-20 11:30:00,747.52,749.68,746.4,749.3,27784.0,747.52,749.68,746.4,749.3,27784.0
2015-08-20 12:00:00,747.26,748.23,745.37,746.28,1600.0,747.26,748.23,745.37,746.28,1600.0
2015-08-20 12:30:00,745.74,748.07,743.1,743.1,3608.0,745.74,748.07,743.1,743.1,3608.0
2015-08-20 13:00:00,743.76,744.46,741.97,744.15,7622.0,743.76,744.46,741.97,744.15,7622.0
2015-08-20 13:30:00,743.78,743.87,741.29,741.34,3500.0,743.78,743.87,741.29,741.34,3500.0
2015-08-20 14:00:00,742.28,742.4,741.51,741.67,2500.0,742.28,742.4,741.51,741.67,2500.0
2015-08-20 14:30:00,740.78,741.07,738.79,739.87,4524.0,740.78,741.07,738.79,739.87,4524.0
2015-08-20 15:00:00,739.61,741.98,739.32,741.7,14093.0,739.61,741.98,739.32,741.7,14093.0
2015-08-20 15:30:00,741.74,742.37,737.92,738.49,25585.0,741.74,742.37,737.92,738.49,25585.0
2015-08-21 09:30:00,732.37,733.11,720.01,728.83,33183.0,732.37,733.11,720.01,728.83,33183.0
2015-08-21 10:00:00,728.68,731.94,724.63,724.63,8408.0,728.68,731.94,724.63,724.63,8408.0
2015-08-21 10:30:00,725.31,725.71,721.22,721.3,19311.0,725.31,725.71,721.22,721.3,19311.0
2015-08-21 11:00:00,720.86,721.46,716.0,718.95,13822.0,720.86,721.46,716.0,718.95,13822.0
2015-08-21 11:30:00,718.01,719.08,717.03,718.91,18275.0,718.01,719.08,717.03,718.91,18275.0
2015-08-21 12:00:00,719.07,720.33,714.92,715.62,11792.0,719.07,720.33,714.92,715.62,11792.0
2015-08-21 12:30:00,716.83,716.83,710.05,710.7,10329.0,716.83,716.83,710.05,710.7,10329.0
2015-08-21 13:00:00,710.0,710.96,707.92,710.96,10381.0,710.0,710.96,707.92,710.96,10381.0
2015-08-21 13:30:00,710.4,712.21,708.98,711.82,10836.0,710.4,712.21,708.98,711.82,10836.0
2015-08-21 14:00:00,711.81,713.92,711.0,712.69,15025.0,711.81,713.92,711.0,712.69,15025.0
2015-08-21 14:30:00,712.91,713.91,708.3,709.18,20729.0,712.91,713.91,708.3,709.18,20729.0
2015-08-21 15:00:00,709.01,710.1,702.96,706.12,19554.0,709.01,710.1,702.96,706.12,19554.0
2015-08-21 15:30:00,707.29,707.85,700.81,701.47,68023.0,707.29,707.85,700.81,701.47,68023.0
2015-08-24 09:30:00,667.0,687.5,667.0,681.51,34408.0,667.0,687.5,667.0,681.51,34408.0
2015-08-24 10:00:00,682.01,698.06,681.56,696.12,44621.0,682.01,698.06,681.56,696.12,44621.0
2015-08-24 10:30:00,694.69,702.88,686.08,702.88,28648.0,694.69,702.88,686.08,702.88,28648.0
2015-08-24 11:00:00,703.68,703.83,696.32,698.57,20169.0,703.68,703.83,696.32,698.57,20169.0
2015-08-24 11:30:00,697.63,707.68,696.92,706.29,18235.0,697.63,707.68,696.92,706.29,18235.0
2015-08-24 12:00:00,705.02,708.59,702.0,706.79,30810.0,705.02,708.59,702.0,706.79,30810.0
2015-08-24 12:30:00,707.4,710.62,705.29,707.62,18372.0,707.4,710.62,705.29,707.62,18372.0
2015-08-24 13:00:00,708.67,710.0,705.47,706.61,15572.0,708.67,710.0,705.47,706.61,15572.0
2015-08-24 13:30:00,707.47,707.47,700.01,702.02,12508.0,707.47,707.47,700.01,702.02,12508.0
2015-08-24 14:00:00,701.15,702.0,694.62,698.72,23150.0,701.15,702.0,694.62,698.72,23150.0
2015-08-24 14:30:00,698.23,699.09,685.33,687.87,15402.0,698.23,699.09,685.33,687.87,15402.0
2015-08-24 15:00:00,685.49,689.74,681.4,683.12,18940.0,685.49,689.74,681.4,683.12,18940.0
2015-08-24 15:30:00,681.97,693.49,681.72,684.99,83083.0,681.97,693.49,681.72,684.99,83083.0
2015-08-25 09:30:00,715.5,715.5,706.99,712.0,42347.0,715.5,715.5,706.99,712.0,42347.0
2015-08-25 10:00:00,710.57,712.0,703.65,704.51,22177.0,710.57,712.0,703.65,704.51,22177.0
2015-08-25 10:30:00,704.51,707.15,703.0,706.1,26508.0,704.51,707.15,703.0,706.1,26508.0
2015-08-25 11:00:00,707.15,713.03,706.73,712.99,13794.0,707.15,713.03,706.73,712.99,13794.0
2015-08-25 11:30:00,712.99,712.99,709.01,710.39,14828.0,712.99,712.99,709.01,710.39,14828.0
2015-08-25 12:00:00,711.0,711.32,708.84,710.71,10286.0,711.0,711.32,708.84,710.71,10286.0
2015-08-25 12:30:00,710.8,712.25,709.26,710.26,8305.0,710.8,712.25,709.26,710.26,8305.0
2015-08-25 13:00:00,709.99,710.82,706.19,706.2,20520.0,709.99,710.82,706.19,706.2,20520.0
2015-08-25 13:30:00,705.67,708.47,704.0,706.22,11918.0,705.67,708.47,704.0,706.22,11918.0
2015-08-25 14:00:00,706.77,707.76,704.01,705.18,8200.0,706.77,707.76,704.01,705.18,8200.0
2015-08-25 14:30:00,706.16,708.24,703.56,708.22,11250.0,706.16,708.24,703.56,708.22,11250.0
2015-08-25 15:00:00,707.05,707.3,700.28,700.28,13600.0,707.05,707.3,700.28,700.28,13600.0
2015-08-25 15:30:00,701.26,701.26,688.62,689.18,87689.0,701.26,701.26,688.62,689.18,87689.0
2015-08-26 09:30:00,701.5,704.99,697.97,699.39,16689.0,701.5,704.99,697.97,699.39,16689.0
2015-08-26 10:00:00,699.39,701.28,692.22,695.68,31501.0,699.39,701.28,692.22,695.68,31501.0
2015-08-26 10:30:00,695.85,702.79,695.65,698.76,14123.0,695.85,702.79,695.65,698.76,14123.0
2015-08-26 11:00:00,696.23,699.05,691.24,692.43,11720.0,696.23,699.05,691.24,692.43,11720.0
2015-08-26 11:30:00,692.37,695.37,688.57,693.6,17231.0,692.37,695.37,688.57,693.6,17231.0
2015-08-26 12:00:00,693.31,694.78,690.72,692.6,5316.0,693.31,694.78,690.72,692.6,5316.0
2015-08-26 12:30:00,692.55,693.3,688.05,692.93,12584.0,692.55,693.3,688.05,692.93,12584.0
2015-08-26 13:00:00,692.57,695.44,690.76,694.96,10992.0,692.57,695.44,690.76,694.96,10992.0
2015-08-26 13:30:00,695.44,699.86,695.44,697.06,15773.0,695.44,699.86,695.44,697.06,15773.0
2015-08-26 14:00:00,697.6,698.14,692.17,694.48,18278.0,697.6,698.14,692.17,694.48,18278.0
2015-08-26 14:30:00,695.1,701.91,694.42,699.3,18427.0,695.1,701.91,694.42,699.3,18427.0
2015-08-26 15:00:00,699.86,706.49,698.76,703.34,27425.0,699.86,706.49,698.76,703.34,27425.0
2015-08-26 15:30:00,703.38,706.56,702.52,706.39,59761.0,703.38,706.56,702.52,706.39,59761.0
2015-08-27 09:30:00,723.97,737.38,720.01,730.93,79526.0,723.97,737.38,720.01,730.93,79526.0
2015-08-27 10:00:00,730.26,735.93,730.25,732.55,39696.0,730.26,735.93,730.25,732.55,39696.0
2015-08-27 10:30:00,732.43,733.78,731.0,731.0,41275.0,732.43,733.78,731.0,731.0,41275.0
2015-08-27 11:00:00,731.38,732.3,729.0,730.15,34904.0,731.38,732.3,729.0,730.15,34904.0
2015-08-27 11:30:00,730.28,730.78,729.36,730.0,25728.0,730.28,730.78,729.36,730.0,25728.0
2015-08-27 12:00:00,730.02,732.56,730.0,732.31,25790.0,730.02,732.56,730.0,732.31,25790.0
2015-08-27 12:30:00,732.49,734.02,731.47,733.75,17552.0,732.49,734.02,731.47,733.75,17552.0
2015-08-27 13:00:00,732.69,734.42,732.45,732.6,8600.0,732.69,734.42,732.45,732.6,8600.0
2015-08-27 13:30:00,732.65,733.06,730.75,732.31,17074.0,732.65,733.06,730.75,732.31,17074.0
2015-08-27 14:00:00,731.81,732.26,725.01,725.93,41925.0,731.81,732.26,725.01,725.93,41925.0
2015-08-27 14:30:00,725.93,727.5,718.34,718.39,34926.0,725.93,727.5,718.34,718.39,34926.0
2015-08-27 15:00:00,718.84,719.35,713.26,717.01,49673.0,718.84,719.35,713.26,717.01,49673.0
2015-08-27 15:30:00,717.74,725.03,715.1,724.72,58254.0,717.74,725.03,715.1,724.72,58254.0
2015-08-28 09:30:00,725.28,727.97,723.55,725.09,16548.0,725.28,727.97,723.55,725.09,16548.0
2015-08-28 10:00:00,724.4,725.88,721.72,723.83,12231.0,724.4,725.88,721.72,723.83,12231.0
2015-08-28 10:30:00,721.89,724.87,721.38,723.59,7248.0,721.89,724.87,721.38,723.59,7248.0
2015-08-28 11:00:00,724.42,726.59,723.93,726.49,7193.0,724.42,726.59,723.93,726.49,7193.0
2015-08-28 11:30:00,726.52,727.32,722.31,722.32,12763.0,726.52,727.32,722.31,722.32,12763.0
2015-08-28 12:00:00,723.62,725.93,722.49,724.47,6658.0,723.62,725.93,722.49,724.47,6658.0
2015-08-28 12:30:00,725.09,725.09,724.0,724.42,3703.0,725.09,725.09,724.0,724.42,3703.0
2015-08-28 13:00:00,724.72,724.94,722.11,722.11,9336.0,724.72,724.94,722.11,722.11,9336.0
2015-08-28 13:30:00,722.29,724.19,721.06,722.51,10257.0,722.29,724.19,721.06,722.51,10257.0
2015-08-28 14:00:00,723.5,724.61,722.35,723.66,8159.0,723.5,724.61,722.35,723.66,8159.0
2015-08-28 14:30:00,724.4,726.58,722.94,726.58,19429.0,724.4,726.58,722.94,726.58,19429.0
2015-08-28 15:00:00,726.3,726.3,723.78,724.6,12104.0,726.3,726.3,723.78,724.6,12104.0
2015-08-28 15:30:00,723.94,726.39,720.8,725.7,31342.0,723.94,726.39,720.8,725.7,31342.0
2015-08-31 09:30:00,724.08,729.94,722.71,724.65,8087.0,724.08,729.94,722.71,724.65,8087.0
2015-08-31 10:00:00,724.41,725.61,721.88,725.48,9459.0,724.41,725.61,721.88,725.48,9459.0
2015-08-31 10:30:00,724.03,725.84,723.66,723.66,6189.0,724.03,725.84,723.66,723.66,6189.0
2015-08-31 11:00:00,723.94,723.94,721.58,722.67,4843.0,723.94,723.94,721.58,722.67,4843.0
2015-08-31 11:30:00,724.03,724.12,720.19,720.82,5664.0,724.03,724.12,720.19,720.82,5664.0
2015-08-31 12:00:00,721.39,723.66,720.89,723.66,3163.0,721.39,723.66,720.89,723.66,3163.0
2015-08-31 12:30:00,723.33,723.56,721.13,722.6,4070.0,723.33,723.56,721.13,722.6,4070.0
2015-08-31 13:00:00,722.01,722.02,720.0,720.29,8042.0,722.01,722.02,720.0,720.29,8042.0
2015-08-31 13:30:00,720.81,721.32,719.01,719.94,8762.0,720.81,721.32,719.01,719.94,8762.0
2015-08-31 14:00:00,720.1,720.91,717.93,720.0,5397.0,720.1,720.91,717.93,720.0,5397.0
2015-08-31 14:30:00,719.44,721.14,717.24,717.69,6703.0,719.44,721.14,717.24,717.69,6703.0
2015-08-31 15:00:00,717.41,719.15,716.3,716.59,21491.0,717.41,719.15,716.3,716.59,21491.0
2015-08-31 15:30:00,716.52,718.97,716.0,716.06,42277.0,716.52,718.97,716.0,716.06,42277.0
2015-09-01 09:30:00,711.97,714.39,703.15,711.7,14699.0,711.97,714.39,703.15,711.7,14699.0
2015-09-01 10:00:00,711.51,716.06,711.03,715.57,8916.0,711.51,716.06,711.03,715.57,8916.0
2015-09-01 10:30:00,715.49,718.22,713.11,715.07,6618.0,715.49,718.22,713.11,715.07,6618.0
2015-09-01 11:00:00,715.55,719.36,714.91,717.88,12104.0,715.55,719.36,714.91,717.88,12104.0
2015-09-01 11:30:00,717.9,718.6,715.17,715.96,8225.0,717.9,718.6,715.17,715.96,8225.0
2015-09-01 12:00:00,715.33,715.66,713.31,713.98,10498.0,715.33,715.66,713.31,713.98,10498.0
2015-09-01 12:30:00,713.75,714.4,711.12,711.9,14500.0,713.75,714.4,711.12,711.9,14500.0
2015-09-01 13:00:00,712.86,714.2,710.31,710.47,5355.0,712.86,714.2,710.31,710.47,5355.0
2015-09-01 13:30:00,712.03,715.08,711.68,714.22,7359.0,712.03,715.08,711.68,714.22,7359.0
2015-09-01 14:00:00,714.2,714.29,711.52,714.29,6511.0,714.2,714.29,711.52,714.29,6511.0
2015-09-01 14:30:00,713.09,716.8,713.09,713.62,7600.0,713.09,716.8,713.09,713.62,7600.0
2015-09-01 15:00:00,713.89,716.42,713.02,713.91,23461.0,713.89,716.42,713.02,713.91,23461.0
2015-09-01 15:30:00,714.02,716.64,711.0,714.77,48297.0,714.02,716.64,711.0,714.77,48297.0
2015-09-02 09:30:00,720.87,727.91,717.51,717.51,9660.0,720.87,727.91,717.51,717.51,9660.0
2015-09-02 10:00:00,717.68,719.97,715.75,717.24,7768.0,717.68,719.97,715.75,717.24,7768.0
2015-09-02 10:30:00,716.23,723.72,716.22,723.69,6600.0,716.23,723.72,716.22,723.69,6600.0
2015-09-02 11:00:00,723.7,725.57,722.02,722.21,13894.0,723.7,725.57,722.02,722.21,13894.0
2015-09-02 11:30:00,722.51,723.23,720.56,722.55,4900.0,722.51,723.23,720.56,722.55,4900.0
2015-09-02 12:00:00,722.43,723.05,721.08,722.23,3980.0,722.43,723.05,721.08,722.23,3980.0
2015-09-02 12:30:00,722.93,727.82,722.93,727.26,3400.0,722.93,727.82,722.93,727.26,3400.0
2015-09-02 13:00:00,727.24,727.79,725.36,726.7,3000.0,727.24,727.79,725.36,726.7,3000.0
2015-09-02 13:30:00,726.7,727.4,725.24,725.35,2792.0,726.7,727.4,725.24,725.35,2792.0
2015-09-02 14:00:00,725.95,727.94,725.0,725.66,6450.0,725.95,727.94,725.0,725.66,6450.0
2015-09-02 14:30:00,726.38,728.09,722.28,727.68,27207.0,726.38,728.09,722.28,727.68,27207.0
2015-09-02 15:00:00,728.1,730.87,724.9,728.36,71349.0,728.1,730.87,724.9,728.36,71349.0
2015-09-02 15:30:00,728.16,731.46,727.75,731.46,37541.0,728.16,731.46,727.75,731.46,37541.0
2015-09-03 09:30:00,731.22,736.49,731.22,733.69,10307.0,731.22,736.49,731.22,733.69,10307.0
2015-09-03 10:00:00,733.85,738.74,733.85,738.28,10380.0,733.85,738.74,733.85,738.28,10380.0
2015-09-03 10:30:00,737.91,737.91,735.74,737.13,5810.0,737.91,737.91,735.74,737.13,5810.0
2015-09-03 11:00:00,737.61,738.07,735.01,736.14,7365.0,737.61,738.07,735.01,736.14,7365.0
2015-09-03 11:30:00,736.66,736.66,734.44,734.87,9965.0,736.66,736.66,734.44,734.87,9965.0
2015-09-03 12:00:00,734.77,734.89,733.26,733.26,2700.0,734.77,734.89,733.26,733.26,2700.0
2015-09-03 12:30:00,733.8,733.8,730.83,731.66,6200.0,733.8,733.8,730.83,731.66,6200.0
2015-09-03 13:00:00,731.89,732.75,730.14,731.71,11974.0,731.89,732.75,730.14,731.71,11974.0
2015-09-03 13:30:00,732.13,732.51,730.63,731.36,5503.0,732.13,732.51,730.63,731.36,5503.0
2015-09-03 14:00:00,730.61,732.24,729.42,732.09,9232.0,730.61,732.24,729.42,732.09,9232.0
2015-09-03 14:30:00,732.19,732.98,730.34,732.47,6135.0,732.19,732.98,730.34,732.47,6135.0
2015-09-03 15:00:00,731.92,732.46,729.68,729.95,7700.0,731.92,732.46,729.68,729.95,7700.0
2015-09-03 15:30:00,730.0,732.25,727.62,729.38,31335.0,730.0,732.25,727.62,729.38,31335.0
2015-09-04 09:30:00,723.84,729.13,721.01,721.67,12378.0,723.84,729.13,721.01,721.67,12378.0
2015-09-04 10:00:00,721.68,723.22,719.64,722.59,16541.0,721.68,723.22,719.64,722.59,16541.0
2015-09-04 10:30:00,722.85,722.93,718.54,718.78,12860.0,722.85,722.93,718.54,718.78,12860.0
2015-09-04 11:00:00,718.91,719.61,716.75,718.58,8024.0,718.91,719.61,716.75,718.58,8024.0
2015-09-04 11:30:00,718.2,721.64,717.44,721.41,12765.0,718.2,721.64,717.44,721.41,12765.0
2015-09-04 12:00:00,720.6,720.6,716.9,717.33,8959.0,720.6,720.6,716.9,717.33,8959.0
2015-09-04 12:30:00,717.33,720.18,716.64,720.18,12600.0,717.33,720.18,716.64,720.18,12600.0
2015-09-04 13:00:00,719.5,719.8,714.55,716.38,8109.0,719.5,719.8,714.55,716.38,8109.0
2015-09-04 13:30:00,715.66,716.19,715.0,715.27,4700.0,715.66,716.19,715.0,715.27,4700.0
2015-09-04 14:00:00,714.94,715.44,713.95,714.72,11124.0,714.94,715.44,713.95,714.72,11124.0
2015-09-04 14:30:00,714.02,715.45,713.56,715.3,7559.0,714.02,715.45,713.56,715.3,7559.0
2015-09-04 15:00:00,715.35,718.15,714.52,718.15,15245.0,715.35,718.15,714.52,718.15,15245.0
2015-09-04 15:30:00,717.35,722.17,717.01,717.7,20594.0,717.35,722.17,717.01,717.7,20594.0
2015-09-08 09:30:00,723.05,729.84,722.55,728.99,18768.0,723.05,729.84,722.55,728.99,18768.0
2015-09-08 10:00:00,728.83,728.83,723.92,724.72,9110.0,728.83,728.83,723.92,724.72,9110.0
2015-09-08 10:30:00,725.21,725.73,723.03,725.73,5600.0,725.21,725.73,723.03,725.73,5600.0
2015-09-08 11:00:00,725.8,728.47,724.29,728.47,6100.0,725.8,728.47,724.29,728.47,6100.0
2015-09-08 11:30:00,728.51,728.7,724.04,724.04,6185.0,728.51,728.7,724.04,724.04,6185.0
2015-09-08 12:00:00,724.18,727.95,724.18,727.6,5700.0,724.18,727.95,724.18,727.6,5700.0
2015-09-08 12:30:00,728.1,728.57,727.19,727.62,4400.0,728.1,728.57,727.19,727.62,4400.0
2015-09-08 13:00:00,727.94,728.33,726.72,727.99,6500.0,727.94,728.33,726.72,727.99,6500.0
2015-09-08 13:30:00,728.52,731.77,728.52,731.77,9924.0,728.52,731.77,728.52,731.77,9924.0
2015-09-08 14:00:00,731.85,733.33,731.29,733.33,7041.0,731.85,733.33,731.29,733.33,7041.0
2015-09-08 14:30:00,733.89,736.04,733.66,733.8,11465.0,733.89,736.04,733.66,733.8,11465.0
2015-09-08 15:00:00,733.55,733.63,731.18,732.91,15969.0,733.55,733.63,731.18,732.91,15969.0
2015-09-08 15:30:00,732.78,733.81,732.0,732.41,41183.0,732.78,733.81,732.0,732.41,41183.0
2015-09-09 09:30:00,737.85,738.49,734.81,735.87,19341.0,737.85,738.49,734.81,735.87,19341.0
2015-09-09 10:00:00,735.32,737.41,733.37,736.9,20870.0,735.32,737.41,733.37,736.9,20870.0
2015-09-09 10:30:00,736.98,737.12,732.22,733.74,12060.0,736.98,737.12,732.22,733.74,12060.0
2015-09-09 11:00:00,734.32,737.42,733.91,734.59,11809.0,734.32,737.42,733.91,734.59,11809.0
2015-09-09 11:30:00,735.04,735.56,732.23,732.23,11844.0,735.04,735.56,732.23,732.23,11844.0
2015-09-09 12:00:00,732.38,735.12,732.06,734.52,7006.0,732.38,735.12,732.06,734.52,7006.0
2015-09-09 12:30:00,734.8,735.27,733.56,734.11,6650.0,734.8,735.27,733.56,734.11,6650.0
2015-09-09 13:00:00,734.07,734.78,732.34,732.34,7985.0,734.07,734.78,732.34,732.34,7985.0
2015-09-09 13:30:00,732.34,732.34,730.34,730.34,7999.0,732.34,732.34,730.34,730.34,7999.0
2015-09-09 14:00:00,730.46,732.9,729.8,731.04,6575.0,730.46,732.9,729.8,731.04,6575.0
2015-09-09 14:30:00,731.12,731.42,726.38,727.83,8915.0,731.12,731.42,726.38,727.83,8915.0
2015-09-09 15:00:00,727.87,729.51,725.06,726.45,12900.0,727.87,729.51,725.06,726.45,12900.0
2015-09-09 15:30:00,725.1,725.11,720.24,721.0,34855.0,725.1,725.11,720.24,721.0,34855.0
2015-09-10 09:30:00,720.5,723.71,720.34,721.91,8124.0,720.5,723.71,720.34,721.91,8124.0
2015-09-10 10:00:00,722.81,723.98,721.08,721.58,7500.0,722.81,723.98,721.08,721.58,7500.0
2015-09-10 10:30:00,722.31,727.04,722.24,724.74,7700.0,722.31,727.04,722.24,724.74,7700.0
2015-09-10 11:00:00,724.39,725.22,721.16,723.13,8114.0,724.39,725.22,721.16,723.13,8114.0
2015-09-10 11:30:00,722.57,723.63,721.91,723.35,7993.0,722.57,723.63,721.91,723.35,7993.0
2015-09-10 12:00:00,722.37,723.89,721.96,721.96,7695.0,722.37,723.89,721.96,721.96,7695.0
2015-09-10 12:30:00,722.23,723.39,722.02,722.03,3800.0,722.23,723.39,722.02,722.03,3800.0
2015-09-10 13:00:00,721.92,723.19,721.62,722.88,6500.0,721.92,723.19,721.62,722.88,6500.0
2015-09-10 13:30:00,723.42,724.55,722.54,724.01,6048.0,723.42,724.55,722.54,724.01,6048.0
2015-09-10 14:00:00,724.89,725.14,722.46,722.99,7524.0,724.89,725.14,722.46,722.99,7524.0
2015-09-10 14:30:00,722.51,723.01,719.31,719.97,13309.0,722.51,723.01,719.31,719.97,13309.0
2015-09-10 15:00:00,720.3,721.6,719.39,720.54,11566.0,720.3,721.6,719.39,720.54,11566.0
2015-09-10 15:30:00,720.26,721.61,719.22,720.71,41549.0,720.26,721.61,719.22,720.71,41549.0
2015-09-11 09:30:00,716.0,720.96,715.33,716.54,14906.0,716.0,720.96,715.33,716.54,14906.0
2015-09-11 10:00:00,716.14,718.11,715.02,717.79,15531.0,716.14,718.11,715.02,717.79,15531.0
2015-09-11 10:30:00,717.72,719.6,717.39,717.66,4400.0,717.72,719.6,717.39,717.66,4400.0
2015-09-11 11:00:00,718.0,718.56,717.06,718.56,5900.0,718.0,718.56,717.06,718.56,5900.0
2015-09-11 11:30:00,718.1,719.46,717.41,718.88,9186.0,718.1,719.46,717.41,718.88,9186.0
2015-09-11 12:00:00,718.66,722.38,718.64,722.38,9888.0,718.66,722.38,718.64,722.38,9888.0
2015-09-11 12:30:00,722.19,723.23,721.57,722.7,12315.0,722.19,723.23,721.57,722.7,12315.0
2015-09-11 13:00:00,722.48,722.6,721.43,721.7,3758.0,722.48,722.6,721.43,721.7,3758.0
2015-09-11 13:30:00,721.48,723.01,719.75,722.56,3700.0,721.48,723.01,719.75,722.56,3700.0
2015-09-11 14:00:00,723.4,724.68,721.42,724.68,6054.0,723.4,724.68,721.42,724.68,6054.0
2015-09-11 14:30:00,724.25,725.78,724.25,725.08,4946.0,724.25,725.78,724.25,725.08,4946.0
2015-09-11 15:00:00,725.51,728.13,725.12,726.23,10018.0,725.51,728.13,725.12,726.23,10018.0
2015-09-11 15:30:00,726.48,727.87,725.07,727.52,21361.0,726.48,727.87,725.07,727.52,21361.0
2015-09-14 09:30:00,728.0,729.49,723.66,726.6,16996.0,728.0,729.49,723.66,726.6,16996.0
2015-09-14 10:00:00,727.13,727.18,723.62,724.18,13872.0,727.13,727.18,723.62,724.18,13872.0
2015-09-14 10:30:00,724.24,726.44,721.76,722.04,11880.0,724.24,726.44,721.76,722.04,11880.0
2015-09-14 11:00:00,721.65,721.65,720.07,721.0,4970.0,721.65,721.65,720.07,721.0,4970.0
2015-09-14 11:30:00,721.04,724.27,720.47,722.37,5171.0,721.04,724.27,720.47,722.37,5171.0
2015-09-14 12:00:00,721.6,721.62,718.85,718.85,4227.0,721.6,721.62,718.85,718.85,4227.0
2015-09-14 12:30:00,718.53,719.65,718.32,719.33,3663.0,718.53,719.65,718.32,719.33,3663.0
2015-09-14 13:00:00,718.93,719.3,718.08,718.56,1900.0,718.93,719.3,718.08,718.56,1900.0
2015-09-14 13:30:00,718.58,720.51,718.27,719.78,6400.0,718.58,720.51,718.27,719.78,6400.0
2015-09-14 14:00:00,719.76,720.74,718.76,719.77,14695.0,719.76,720.74,718.76,719.77,14695.0
2015-09-14 14:30:00,720.27,721.01,719.75,720.01,2722.0,720.27,721.01,719.75,720.01,2722.0
2015-09-14 15:00:00,720.0,720.94,719.2,720.35,6373.0,720.0,720.94,719.2,720.35,6373.0
2015-09-14 15:30:00,720.11,720.56,719.2,719.88,24799.0,720.11,720.56,719.2,719.88,24799.0
2015-09-15 09:30:00,722.48,725.0,718.63,719.3,5364.0,722.48,725.0,718.63,719.3,5364.0
2015-09-15 10:00:00,720.0,720.43,718.49,719.53,6539.0,720.0,720.43,718.49,719.53,6539.0
2015-09-15 10:30:00,719.71,721.96,719.32,720.96,15500.0,719.71,721.96,719.32,720.96,15500.0
2015-09-15 11:00:00,721.36,723.46,720.78,722.54,8721.0,721.36,723.46,720.78,722.54,8721.0
2015-09-15 11:30:00,722.37,723.08,721.17,722.93,9825.0,722.37,723.08,721.17,722.93,9825.0
2015-09-15 12:00:00,723.19,723.59,721.54,722.51,10509.0,723.19,723.59,721.54,722.51,10509.0
2015-09-15 12:30:00,722.51,723.45,722.23,722.86,6100.0,722.51,723.45,722.23,722.86,6100.0
2015-09-15 13:00:00,722.46,725.15,722.35,724.77,11368.0,722.46,725.15,722.35,724.77,11368.0
2015-09-15 13:30:00,724.5,727.34,724.27,726.85,12757.0,724.5,727.34,724.27,726.85,12757.0
2015-09-15 14:00:00,726.93,727.6,725.77,726.35,13944.0,726.93,727.6,725.77,726.35,13944.0
2015-09-15 14:30:00,726.5,727.69,725.44,727.32,20052.0,726.5,727.69,725.44,727.32,20052.0
2015-09-15 15:00:00,727.38,729.37,727.38,729.3,6200.0,727.38,729.37,727.38,729.3,6200.0
2015-09-15 15:30:00,729.14,729.94,728.26,729.44,23704.0,729.14,729.94,728.26,729.44,23704.0
2015-09-16 09:30:00,728.37,731.7,726.39,727.9,10103.0,728.37,731.7,726.39,727.9,10103.0
2015-09-16 10:00:00,726.4,729.65,726.37,729.25,5511.0,726.4,729.65,726.37,729.25,5511.0
2015-09-16 10:30:00,729.21,730.88,728.2,728.96,4333.0,729.21,730.88,728.2,728.96,4333.0
2015-09-16 11:00:00,729.27,731.44,728.39,731.07,4428.0,729.27,731.44,728.39,731.07,4428.0
2015-09-16 11:30:00,730.81,730.81,727.78,729.14,4130.0,730.81,730.81,727.78,729.14,4130.0
2015-09-16 12:00:00,729.22,730.27,729.03,730.27,2689.0,729.22,730.27,729.03,730.27,2689.0
2015-09-16 12:30:00,730.46,731.39,730.03,730.65,11103.0,730.46,731.39,730.03,730.65,11103.0
2015-09-16 13:00:00,730.64,732.84,730.64,731.88,8387.0,730.64,732.84,730.64,731.88,8387.0
2015-09-16 13:30:00,731.93,732.94,731.5,731.89,4700.0,731.93,732.94,731.5,731.89,4700.0
2015-09-16 14:00:00,732.33,733.53,731.34,732.02,27843.0,732.33,733.53,731.34,732.02,27843.0
2015-09-16 14:30:00,731.77,733.45,730.91,733.45,5214.0,731.77,733.45,730.91,733.45,5214.0
2015-09-16 15:00:00,732.76,734.04,732.22,734.04,6400.0,732.76,734.04,732.22,734.04,6400.0
2015-09-16 15:30:00,733.97,733.97,732.18,732.69,15689.0,733.97,733.97,732.18,732.69,15689.0
2015-09-17 09:30:00,734.67,736.32,733.31,735.28,8826.0,734.67,736.32,733.31,735.28,8826.0
2015-09-17 10:00:00,735.31,735.86,733.05,733.41,4042.0,735.31,735.86,733.05,733.41,4042.0
2015-09-17 10:30:00,733.22,735.4,732.25,735.28,5464.0,733.22,735.4,732.25,735.28,5464.0
2015-09-17 11:00:00,735.04,737.13,735.03,736.7,4561.0,735.04,737.13,735.03,736.7,4561.0
2015-09-17 11:30:00,736.75,739.2,736.74,738.45,5632.0,736.75,739.2,736.74,738.45,5632.0
2015-09-17 12:00:00,737.99,739.26,736.52,739.26,6300.0,737.99,739.26,736.52,739.26,6300.0
2015-09-17 12:30:00,739.55,741.78,738.28,740.55,6304.0,739.55,741.78,738.28,740.55,6304.0
2015-09-17 13:00:00,740.8,742.65,738.98,741.76,13552.0,740.8,742.65,738.98,741.76,13552.0
2015-09-17 13:30:00,741.63,742.89,740.6,740.89,5294.0,741.63,742.89,740.6,740.89,5294.0
2015-09-17 14:00:00,741.03,743.91,736.87,741.24,7605.0,741.03,743.91,736.87,741.24,7605.0
2015-09-17 14:30:00,741.75,747.0,741.74,744.13,9903.0,741.75,747.0,741.74,744.13,9903.0
2015-09-17 15:00:00,743.59,745.42,733.62,735.99,10151.0,743.59,745.42,733.62,735.99,10151.0
2015-09-17 15:30:00,736.42,738.78,733.59,735.31,26776.0,736.42,738.78,733.59,735.31,26776.0
2015-09-18 09:30:00,727.25,734.43,722.22,732.61,50903.0,727.25,734.43,722.22,732.61,50903.0
2015-09-18 10:00:00,732.42,733.84,730.57,731.92,25720.0,732.42,733.84,730.57,731.92,25720.0
2015-09-18 10:30:00,731.92,732.1,728.55,729.47,13736.0,731.92,732.1,728.55,729.47,13736.0
2015-09-18 11:00:00,729.48,730.48,728.1,728.69,13418.0,729.48,730.48,728.1,728.69,13418.0
2015-09-18 11:30:00,728.91,730.71,727.63,729.36,11489.0,728.91,730.71,727.63,729.36,11489.0
2015-09-18 12:00:00,729.43,729.56,725.01,725.57,10590.0,729.43,729.56,725.01,725.57,10590.0
2015-09-18 12:30:00,725.62,727.07,725.02,726.93,6381.0,725.62,727.07,725.02,726.93,6381.0
2015-09-18 13:00:00,726.93,728.35,725.32,725.59,16703.0,726.93,728.35,725.32,725.59,16703.0
2015-09-18 13:30:00,725.52,727.87,725.52,725.78,4840.0,725.52,727.87,725.52,725.78,4840.0
2015-09-18 14:00:00,726.19,729.83,725.51,729.61,7564.0,726.19,729.83,725.51,729.61,7564.0
2015-09-18 14:30:00,729.63,730.74,728.62,729.08,12808.0,729.63,730.74,728.62,729.08,12808.0
2015-09-18 15:00:00,729.07,729.98,725.67,727.22,27287.0,729.07,729.98,725.67,727.22,27287.0
2015-09-18 15:30:00,726.34,727.37,722.16,724.83,59740.0,726.34,727.37,722.16,724.83,59740.0
2015-09-21 09:30:00,726.9,734.66,726.16,731.2,23744.0,726.9,734.66,726.16,731.2,23744.0
2015-09-21 10:00:00,730.91,734.48,729.9,733.4,14562.0,730.91,734.48,729.9,733.4,14562.0
2015-09-21 10:30:00,733.27,735.39,731.99,734.4,17773.0,733.27,735.39,731.99,734.4,17773.0
2015-09-21 11:00:00,734.0,734.37,731.5,731.5,8418.0,734.0,734.37,731.5,731.5,8418.0
2015-09-21 11:30:00,732.44,732.9,729.5,730.11,7035.0,732.44,732.9,729.5,730.11,7035.0
2015-09-21 12:00:00,729.84,730.01,727.02,728.99,5850.0,729.84,730.01,727.02,728.99,5850.0
2015-09-21 12:30:00,728.44,728.44,725.57,725.76,32214.0,728.44,728.44,725.57,725.76,32214.0
2015-09-21 13:00:00,726.07,729.91,725.91,729.01,7370.0,726.07,729.91,725.91,729.01,7370.0
2015-09-21 13:30:00,729.5,731.25,728.35,729.56,10215.0,729.5,731.25,728.35,729.56,10215.0
2015-09-21 14:00:00,729.2,730.34,727.45,728.25,6900.0,729.2,730.34,727.45,728.25,6900.0
2015-09-21 14:30:00,728.28,730.42,727.7,730.42,8705.0,728.28,730.42,727.7,730.42,8705.0
2015-09-21 15:00:00,729.49,732.07,728.54,730.45,22765.0,729.49,732.07,728.54,730.45,22765.0
2015-09-21 15:30:00,730.35,731.27,727.09,727.94,41544.0,730.35,731.27,727.09,727.94,41544.0
2015-09-22 09:30:00,730.15,749.99,730.15,742.0,64051.0,730.15,749.99,730.15,742.0,64051.0
2015-09-22 10:00:00,741.55,746.31,738.15,738.57,47628.0,741.55,746.31,738.15,738.57,47628.0
2015-09-22 10:30:00,739.77,740.48,736.84,738.09,20435.0,739.77,740.48,736.84,738.09,20435.0
2015-09-22 11:00:00,738.15,738.42,735.5,736.55,17528.0,738.15,738.42,735.5,736.55,17528.0
2015-09-22 11:30:00,736.21,738.54,736.21,738.03,31798.0,736.21,738.54,736.21,738.03,31798.0
2015-09-22 12:00:00,737.64,741.87,737.33,740.48,32144.0,737.64,741.87,737.33,740.48,32144.0
2015-09-22 12:30:00,740.38,743.3,740.12,741.01,24948.0,740.38,743.3,740.12,741.01,24948.0
2015-09-22 13:00:00,741.17,742.83,739.99,739.99,16139.0,741.17,742.83,739.99,739.99,16139.0
2015-09-22 13:30:00,739.77,742.11,739.75,741.92,9515.0,739.77,742.11,739.75,741.92,9515.0
2015-09-22 14:00:00,741.95,742.25,740.67,741.21,18934.0,741.95,742.25,740.67,741.21,18934.0
2015-09-22 14:30:00,741.61,742.13,740.24,740.95,13851.0,741.61,742.13,740.24,740.95,13851.0
2015-09-22 15:00:00,741.35,741.83,739.0,739.58,42629.0,741.35,741.83,739.0,739.58,42629.0
2015-09-22 15:30:00,739.97,740.0,726.3,727.89,311385.0,739.97,740.0,726.3,727.89,311385.0
2015-09-23 09:30:00,730.4,734.89,720.18,726.88,53606.0,730.4,734.89,720.18,726.88,53606.0
2015-09-23 10:00:00,726.5,730.86,726.49,730.86,9191.0,726.5,730.86,726.49,730.86,9191.0
2015-09-23 10:30:00,730.15,732.63,728.49,731.36,13968.0,730.15,732.63,728.49,731.36,13968.0
2015-09-23 11:00:00,731.16,735.69,729.71,734.31,18130.0,731.16,735.69,729.71,734.31,18130.0
2015-09-23 11:30:00,734.06,734.22,732.03,734.0,12716.0,734.06,734.22,732.03,734.0,12716.0
2015-09-23 12:00:00,733.47,734.42,732.75,733.99,9409.0,733.47,734.42,732.75,733.99,9409.0
2015-09-23 12:30:00,734.0,734.54,732.36,734.08,5523.0,734.0,734.54,732.36,734.08,5523.0
2015-09-23 13:00:00,734.1,734.14,732.47,733.31,8612.0,734.1,734.14,732.47,733.31,8612.0
2015-09-23 13:30:00,733.55,737.3,733.54,734.48,21177.0,733.55,737.3,733.54,734.48,21177.0
2015-09-23 14:00:00,735.01,736.85,734.5,735.21,24606.0,735.01,736.85,734.5,735.21,24606.0
2015-09-23 14:30:00,735.07,739.5,734.91,739.38,28102.0,735.07,739.5,734.91,739.38,28102.0
2015-09-23 15:00:00,739.5,745.93,737.35,745.93,34522.0,739.5,745.93,737.35,745.93,34522.0
2015-09-23 15:30:00,746.0,747.33,743.04,746.71,73773.0,746.0,747.33,743.04,746.71,73773.0
2015-09-24 09:30:00,741.24,747.52,740.0,745.02,25292.0,741.24,747.52,740.0,745.02,25292.0
2015-09-24 10:00:00,745.03,746.68,742.7,743.1,18886.0,745.03,746.68,742.7,743.1,18886.0
2015-09-24 10:30:00,743.21,744.39,740.91,741.54,9520.0,743.21,744.39,740.91,741.54,9520.0
2015-09-24 11:00:00,742.41,742.92,740.57,742.5,6122.0,742.41,742.92,740.57,742.5,6122.0
2015-09-24 11:30:00,742.51,744.24,741.64,743.83,9281.0,742.51,744.24,741.64,743.83,9281.0
2015-09-24 12:00:00,743.85,746.33,743.43,746.04,13923.0,743.85,746.33,743.43,746.04,13923.0
2015-09-24 12:30:00,746.0,748.56,746.0,746.26,11572.0,746.0,748.56,746.0,746.26,11572.0
2015-09-24 13:00:00,746.53,746.88,744.04,744.46,19892.0,746.53,746.88,744.04,744.46,19892.0
2015-09-24 13:30:00,744.72,744.99,742.99,743.62,25309.0,744.72,744.99,742.99,743.62,25309.0
2015-09-24 14:00:00,743.77,745.19,742.8,744.82,12932.0,743.77,745.19,742.8,744.82,12932.0
2015-09-24 14:30:00,744.72,745.99,742.86,745.42,10318.0,744.72,745.99,742.86,745.42,10318.0
2015-09-24 15:00:00,745.43,746.01,743.44,745.47,23053.0,745.43,746.01,743.44,745.47,23053.0
2015-09-24 15:30:00,745.35,748.0,744.5,746.5,52154.0,745.35,748.0,744.5,746.5,52154.0
2015-09-25 09:30:00,748.73,756.06,746.77,756.06,53923.0,748.73,756.06,746.77,756.06,53923.0
2015-09-25 10:00:00,755.99,756.9,753.63,753.63,159457.0,755.99,756.9,753.63,753.63,159457.0
2015-09-25 10:30:00,753.95,757.31,753.24,756.7,19674.0,753.95,757.31,753.24,756.7,19674.0
2015-09-25 11:00:00,756.64,756.95,754.6,756.46,17108.0,756.64,756.95,754.6,756.46,17108.0
2015-09-25 11:30:00,756.25,757.83,755.76,757.74,13167.0,756.25,757.83,755.76,757.74,13167.0
2015-09-25 12:00:00,757.55,758.14,756.03,756.55,11425.0,757.55,758.14,756.03,756.55,11425.0
2015-09-25 12:30:00,756.69,756.79,754.61,755.99,10809.0,756.69,756.79,754.61,755.99,10809.0
2015-09-25 13:00:00,756.42,757.57,754.01,754.01,11714.0,756.42,757.57,754.01,754.01,11714.0
2015-09-25 13:30:00,754.69,757.0,754.69,755.84,6710.0,754.69,757.0,754.69,755.84,6710.0
2015-09-25 14:00:00,755.85,757.16,753.86,754.16,20164.0,755.85,757.16,753.86,754.16,20164.0
2015-09-25 14:30:00,754.14,754.61,749.67,751.68,17044.0,754.14,754.61,749.67,751.68,17044.0
2015-09-25 15:00:00,750.84,751.72,747.89,751.67,11988.0,750.84,751.72,747.89,751.67,11988.0
2015-09-25 15:30:00,751.97,754.51,750.98,753.93,31296.0,751.97,754.51,750.98,753.93,31296.0
2015-09-28 09:30:00,752.27,752.41,749.04,751.62,8863.0,752.27,752.41,749.04,751.62,8863.0
2015-09-28 10:00:00,750.84,751.69,747.67,749.64,58874.0,750.84,751.69,747.67,749.64,58874.0
2015-09-28 10:30:00,749.7,749.7,746.53,747.19,13929.0,749.7,749.7,746.53,747.19,13929.0
2015-09-28 11:00:00,748.56,748.79,742.98,743.37,11269.0,748.56,748.79,742.98,743.37,11269.0
2015-09-28 11:30:00,743.79,745.29,742.33,744.2,14439.0,743.79,745.29,742.33,744.2,14439.0
2015-09-28 12:00:00,743.18,743.24,740.88,742.64,7626.0,743.18,743.24,740.88,742.64,7626.0
2015-09-28 12:30:00,742.7,742.96,740.67,741.54,9711.0,742.7,742.96,740.67,741.54,9711.0
2015-09-28 13:00:00,741.71,743.36,739.39,739.49,7202.0,741.71,743.36,739.39,739.49,7202.0
2015-09-28 13:30:00,738.41,740.21,735.74,735.74,10452.0,738.41,740.21,735.74,735.74,10452.0
2015-09-28 14:00:00,735.76,735.76,732.73,734.62,18045.0,735.76,735.76,732.73,734.62,18045.0
2015-09-28 14:30:00,733.45,735.28,732.58,732.88,15462.0,733.45,735.28,732.58,732.88,15462.0
2015-09-28 15:00:00,732.87,734.76,731.71,733.33,18212.0,732.87,734.76,731.71,733.33,18212.0
2015-09-28 15:30:00,733.36,735.5,730.68,730.86,71515.0,733.36,735.5,730.68,730.86,71515.0
2015-09-29 09:30:00,731.3,739.99,727.94,730.37,12973.0,731.3,739.99,727.94,730.37,12973.0
2015-09-29 10:00:00,730.18,731.09,725.34,729.88,13543.0,730.18,731.09,725.34,729.88,13543.0
2015-09-29 10:30:00,730.04,730.58,725.05,726.4,8537.0,730.04,730.58,725.05,726.4,8537.0
2015-09-29 11:00:00,726.15,726.3,718.99,720.87,24426.0,726.15,726.3,718.99,720.87,24426.0
2015-09-29 11:30:00,720.89,724.3,717.9,722.74,8950.0,720.89,724.3,717.9,722.74,8950.0
2015-09-29 12:00:00,723.36,723.54,719.64,723.35,6981.0,723.36,723.54,719.64,723.35,6981.0
2015-09-29 12:30:00,723.56,723.99,721.61,723.5,9183.0,723.56,723.99,721.61,723.5,9183.0
2015-09-29 13:00:00,723.39,727.62,723.04,727.26,7715.0,723.39,727.62,723.04,727.26,7715.0
2015-09-29 13:30:00,725.89,727.19,724.51,726.86,9285.0,725.89,727.19,724.51,726.86,9285.0
2015-09-29 14:00:00,726.26,727.48,725.85,727.45,7218.0,726.26,727.48,725.85,727.45,7218.0
2015-09-29 14:30:00,726.84,727.34,724.5,724.5,8000.0,726.84,727.34,724.5,724.5,8000.0
2015-09-29 15:00:00,724.5,724.5,720.19,720.37,17411.0,724.5,724.5,720.19,720.37,17411.0
2015-09-29 15:30:00,721.23,725.85,721.23,724.25,37340.0,721.23,725.85,721.23,724.25,37340.0
2015-09-30 09:30:00,730.92,732.67,726.0,727.09,21590.0,730.92,732.67,726.0,727.09,21590.0
2015-09-30 10:00:00,727.1,728.24,725.47,728.05,8531.0,727.1,728.24,725.47,728.05,8531.0
2015-09-30 10:30:00,727.95,729.67,726.8,726.8,12160.0,727.95,729.67,726.8,726.8,12160.0
2015-09-30 11:00:00,727.42,728.07,726.21,728.07,9591.0,727.42,728.07,726.21,728.07,9591.0
2015-09-30 11:30:00,727.4,728.05,723.76,725.31,14072.0,727.4,728.05,723.76,725.31,14072.0
2015-09-30 12:00:00,725.01,725.63,723.0,724.18,30237.0,725.01,725.63,723.0,724.18,30237.0
2015-09-30 12:30:00,723.76,724.45,722.69,723.34,11169.0,723.76,724.45,722.69,723.34,11169.0
2015-09-30 13:00:00,724.21,726.16,722.91,724.38,22395.0,724.21,726.16,722.91,724.38,22395.0
2015-09-30 13:30:00,723.89,724.66,722.24,723.53,21926.0,723.89,724.66,722.24,723.53,21926.0
2015-09-30 14:00:00,723.21,724.48,722.14,723.89,15285.0,723.21,724.48,722.14,723.89,15285.0
2015-09-30 14:30:00,724.04,725.25,722.5,723.49,19293.0,724.04,725.25,722.5,723.49,19293.0
2015-09-30 15:00:00,725.26,725.26,721.34,723.47,15583.0,725.26,725.26,721.34,723.47,15583.0
2015-09-30 15:30:00,723.48,727.11,722.14,722.63,69469.0,723.48,727.11,722.14,722.63,69469.0
2015-10-01 09:30:00,732.81,732.81,715.92,719.1,36211.0,732.81,732.81,715.92,719.1,36211.0
2015-10-01 10:00:00,719.0,728.68,718.68,726.32,24814.0,719.0,728.68,718.68,726.32,24814.0
2015-10-01 10:30:00,726.34,727.69,723.06,724.54,13214.0,726.34,727.69,723.06,724.54,13214.0
2015-10-01 11:00:00,724.51,727.92,724.04,727.1,15511.0,724.51,727.92,724.04,727.1,15511.0
2015-10-01 11:30:00,724.33,726.32,722.57,723.77,8948.0,724.33,726.32,722.57,723.77,8948.0
2015-10-01 12:00:00,723.77,727.62,723.0,726.95,8542.0,723.77,727.62,723.0,726.95,8542.0
2015-10-01 12:30:00,726.9,728.94,726.52,728.21,9850.0,726.9,728.94,726.52,728.21,9850.0
2015-10-01 13:00:00,728.13,729.92,726.81,728.71,11406.0,728.13,729.92,726.81,728.71,11406.0
2015-10-01 13:30:00,729.57,731.49,729.31,731.02,9918.0,729.57,731.49,729.31,731.02,9918.0
2015-10-01 14:00:00,731.02,734.75,731.02,733.42,8900.0,731.02,734.75,731.02,733.42,8900.0
2015-10-01 14:30:00,733.17,734.5,731.34,734.49,9117.0,733.17,734.5,731.34,734.49,9117.0
2015-10-01 15:00:00,734.43,735.31,733.28,733.88,12610.0,734.43,735.31,733.28,733.88,12610.0
2015-10-01 15:30:00,733.9,738.06,732.74,736.09,38082.0,733.9,738.06,732.74,736.09,38082.0
2015-10-02 09:30:00,730.35,730.35,726.63,727.06,14578.0,730.35,730.35,726.63,727.06,14578.0
2015-10-02 10:00:00,727.32,728.35,725.14,725.66,11900.0,727.32,728.35,725.14,725.66,11900.0
2015-10-02 10:30:00,725.2,730.75,724.14,730.42,11197.0,725.2,730.75,724.14,730.42,11197.0
2015-10-02 11:00:00,729.79,730.2,725.68,727.23,4600.0,729.79,730.2,725.68,727.23,4600.0
2015-10-02 11:30:00,727.29,730.25,726.7,730.16,10938.0,727.29,730.25,726.7,730.16,10938.0
2015-10-02 12:00:00,729.44,732.99,728.49,732.17,20244.0,729.44,732.99,728.49,732.17,20244.0
2015-10-02 12:30:00,732.43,735.24,732.31,734.97,9216.0,732.43,735.24,732.31,734.97,9216.0
2015-10-02 13:00:00,734.97,739.17,734.97,737.38,11683.0,734.97,739.17,734.97,737.38,11683.0
2015-10-02 13:30:00,737.44,738.19,735.04,735.61,17467.0,737.44,738.19,735.04,735.61,17467.0
2015-10-02 14:00:00,735.2,736.13,731.74,734.38,11462.0,735.2,736.13,731.74,734.38,11462.0
2015-10-02 14:30:00,734.06,734.67,731.67,731.68,9583.0,734.06,734.67,731.67,731.68,9583.0
2015-10-02 15:00:00,731.37,735.87,730.72,735.87,20318.0,731.37,735.87,730.72,735.87,20318.0
2015-10-02 15:30:00,735.87,742.05,735.57,740.98,79612.0,735.87,742.05,735.57,740.98,79612.0
2015-10-05 09:30:00,750.0,750.0,745.0,749.13,35931.0,750.0,750.0,745.0,749.13,35931.0
2015-10-05 10:00:00,748.99,748.99,743.61,743.79,15673.0,748.99,748.99,743.61,743.79,15673.0
2015-10-05 10:30:00,743.79,744.26,741.57,742.47,13471.0,743.79,744.26,741.57,742.47,13471.0
2015-10-05 11:00:00,742.79,744.99,742.36,742.36,7905.0,742.79,744.99,742.36,742.36,7905.0
2015-10-05 11:30:00,742.89,743.68,741.79,743.01,6467.0,742.89,743.68,741.79,743.01,6467.0
2015-10-05 12:00:00,742.61,744.38,742.47,743.15,9714.0,742.61,744.38,742.47,743.15,9714.0
2015-10-05 12:30:00,743.26,744.18,742.47,744.18,17447.0,743.26,744.18,742.47,744.18,17447.0
2015-10-05 13:00:00,743.84,745.14,743.79,744.76,11226.0,743.84,745.14,743.79,744.76,11226.0
2015-10-05 13:30:00,744.75,745.66,743.78,745.66,21800.0,744.75,745.66,743.78,745.66,21800.0
2015-10-05 14:00:00,745.06,746.28,744.62,746.28,12844.0,745.06,746.28,744.62,746.28,12844.0
2015-10-05 14:30:00,745.58,747.56,745.58,746.55,8567.0,745.58,747.56,745.58,746.55,8567.0
2015-10-05 15:00:00,746.48,747.16,745.66,746.24,13203.0,746.48,747.16,745.66,746.24,13203.0
2015-10-05 15:30:00,745.88,748.56,745.88,747.13,44850.0,745.88,748.56,745.88,747.13,44850.0
2015-10-06 09:30:00,746.78,746.9,740.13,745.99,21533.0,746.78,746.9,740.13,745.99,21533.0
2015-10-06 10:00:00,745.32,746.58,741.61,741.61,33009.0,745.32,746.58,741.61,741.61,33009.0
2015-10-06 10:30:00,742.46,744.98,741.93,744.69,5746.0,742.46,744.98,741.93,744.69,5746.0
2015-10-06 11:00:00,745.04,746.13,744.43,745.3,5777.0,745.04,746.13,744.43,745.3,5777.0
2015-10-06 11:30:00,745.31,745.85,743.12,743.53,6534.0,745.31,745.85,743.12,743.53,6534.0
2015-10-06 12:00:00,744.05,744.55,742.82,742.95,5500.0,744.05,744.55,742.82,742.95,5500.0
2015-10-06 12:30:00,742.24,743.9,742.15,743.89,4900.0,742.24,743.9,742.15,743.89,4900.0
2015-10-06 13:00:00,743.75,747.09,743.34,746.51,13057.0,743.75,747.09,743.34,746.51,13057.0
2015-10-06 13:30:00,746.52,746.99,743.8,745.12,6438.0,746.52,746.99,743.8,745.12,6438.0
2015-10-06 14:00:00,744.71,746.88,744.62,745.3,5101.0,744.71,746.88,744.62,745.3,5101.0
2015-10-06 14:30:00,746.25,747.08,744.5,744.61,6825.0,746.25,747.08,744.5,744.61,6825.0
2015-10-06 15:00:00,744.32,745.3,743.1,744.53,8471.0,744.32,745.3,743.1,744.53,8471.0
2015-10-06 15:30:00,743.94,745.29,741.97,744.62,53619.0,743.94,745.29,741.97,744.62,53619.0
2015-10-07 09:30:00,748.11,748.11,742.33,743.82,12484.0,748.11,748.11,742.33,743.82,12484.0
2015-10-07 10:00:00,744.51,745.53,742.31,742.7,10414.0,744.51,745.53,742.31,742.7,10414.0
2015-10-07 10:30:00,742.38,743.68,737.39,739.28,9750.0,742.38,743.68,737.39,739.28,9750.0
2015-10-07 11:00:00,738.62,739.79,734.23,734.23,15911.0,738.62,739.79,734.23,734.23,15911.0
2015-10-07 11:30:00,734.45,738.07,734.45,737.5,8300.0,734.45,738.07,734.45,737.5,8300.0
2015-10-07 12:00:00,737.94,738.28,736.22,737.0,15178.0,737.94,738.28,736.22,737.0,15178.0
2015-10-07 12:30:00,737.15,737.95,735.82,736.86,6603.0,737.15,737.95,735.82,736.86,6603.0
2015-10-07 13:00:00,736.43,739.15,736.42,738.5,6650.0,736.43,739.15,736.42,738.5,6650.0
2015-10-07 13:30:00,738.7,740.7,737.76,738.96,8406.0,738.7,740.7,737.76,738.96,8406.0
2015-10-07 14:00:00,738.69,739.84,735.82,736.14,12942.0,738.69,739.84,735.82,736.14,12942.0
2015-10-07 14:30:00,735.81,736.52,733.25,733.25,15420.0,735.81,736.52,733.25,733.25,15420.0
2015-10-07 15:00:00,734.33,736.1,733.51,733.51,9948.0,734.33,736.1,733.51,733.51,9948.0
2015-10-07 15:30:00,734.08,735.98,733.15,735.62,36676.0,734.08,735.98,733.15,735.62,36676.0
2015-10-08 09:30:00,739.89,740.99,736.0,738.06,14526.0,739.89,740.99,736.0,738.06,14526.0
2015-10-08 10:00:00,737.43,738.9,736.77,737.59,8750.0,737.43,738.9,736.77,737.59,8750.0
2015-10-08 10:30:00,737.45,739.01,737.21,737.84,10383.0,737.45,739.01,737.21,737.84,10383.0
2015-10-08 11:00:00,737.56,738.07,731.03,732.16,8030.0,737.56,738.07,731.03,732.16,8030.0
2015-10-08 11:30:00,732.93,733.76,731.94,731.94,8897.0,732.93,733.76,731.94,731.94,8897.0
2015-10-08 12:00:00,732.18,734.96,731.98,734.52,13484.0,732.18,734.96,731.98,734.52,13484.0
2015-10-08 12:30:00,734.5,734.7,730.94,732.59,6300.0,734.5,734.7,730.94,732.59,6300.0
2015-10-08 13:00:00,732.17,732.8,731.59,732.18,8000.0,732.17,732.8,731.59,732.18,8000.0
2015-10-08 13:30:00,731.85,733.36,731.85,732.78,7000.0,731.85,733.36,731.85,732.78,7000.0
2015-10-08 14:00:00,732.99,736.01,732.01,733.0,23800.0,732.99,736.01,732.01,733.0,23800.0
2015-10-08 14:30:00,733.21,736.0,733.18,736.0,7378.0,733.21,736.0,733.18,736.0,7378.0
2015-10-08 15:00:00,737.21,737.21,735.6,736.51,13489.0,737.21,737.21,735.6,736.51,13489.0
2015-10-08 15:30:00,736.74,738.72,734.94,735.55,46928.0,736.74,738.72,734.94,735.55,46928.0
2015-10-09 09:30:00,732.75,733.38,730.81,731.21,18044.0,732.75,733.38,730.81,731.21,18044.0
2015-10-09 10:00:00,731.28,731.93,729.05,729.94,8649.0,731.28,731.93,729.05,729.94,8649.0
2015-10-09 10:30:00,730.66,733.95,730.66,733.95,5699.0,730.66,733.95,730.66,733.95,5699.0
2015-10-09 11:00:00,732.84,735.35,732.84,734.92,8872.0,732.84,735.35,732.84,734.92,8872.0
2015-10-09 11:30:00,734.17,734.44,733.21,734.26,10215.0,734.17,734.44,733.21,734.26,10215.0
2015-10-09 12:00:00,734.61,735.0,733.58,734.11,5646.0,734.61,735.0,733.58,734.11,5646.0
2015-10-09 12:30:00,733.89,734.02,732.99,733.15,12600.0,733.89,734.02,732.99,733.15,12600.0
2015-10-09 13:00:00,733.23,733.48,730.91,731.81,7500.0,733.23,733.48,730.91,731.81,7500.0
2015-10-09 13:30:00,731.67,734.04,731.67,733.23,10612.0,731.67,734.04,731.67,733.23,10612.0
2015-10-09 14:00:00,733.65,734.67,732.54,733.72,11700.0,733.65,734.67,732.54,733.72,11700.0
2015-10-09 14:30:00,733.37,736.84,733.01,736.84,10310.0,733.37,736.84,733.01,736.84,10310.0
2015-10-09 15:00:00,736.99,737.0,734.8,735.29,11700.0,736.99,737.0,734.8,735.29,11700.0
2015-10-09 15:30:00,735.79,737.3,735.35,736.1,16733.0,735.79,737.3,735.35,736.1,16733.0
2015-10-12 09:30:00,738.33,738.76,730.7,735.82,13446.0,738.33,738.76,730.7,735.82,13446.0
2015-10-12 10:00:00,735.93,737.32,735.46,737.07,2000.0,735.93,737.32,735.46,737.07,2000.0
2015-10-12 10:30:00,737.37,737.97,735.9,737.31,8414.0,737.37,737.97,735.9,737.31,8414.0
2015-10-12 11:00:00,737.68,742.72,737.47,742.69,14574.0,737.68,742.72,737.47,742.69,14574.0
2015-10-12 11:30:00,742.68,743.01,741.3,741.94,8100.0,742.68,743.01,741.3,741.94,8100.0
2015-10-12 12:00:00,742.0,742.62,741.02,741.38,7800.0,742.0,742.62,741.02,741.38,7800.0
2015-10-12 12:30:00,741.59,742.27,740.61,742.27,5748.0,741.59,742.27,740.61,742.27,5748.0
2015-10-12 13:00:00,742.37,743.99,741.75,743.87,3332.0,742.37,743.99,741.75,743.87,3332.0
2015-10-12 13:30:00,744.43,745.58,743.78,744.69,4500.0,744.43,745.58,743.78,744.69,4500.0
2015-10-12 14:00:00,745.0,745.49,743.97,745.49,5396.0,745.0,745.49,743.97,745.49,5396.0
2015-10-12 14:30:00,745.86,745.86,744.12,745.26,6648.0,745.86,745.86,744.12,745.26,6648.0
2015-10-12 15:00:00,745.03,745.44,743.49,744.13,10400.0,745.03,745.44,743.49,744.13,10400.0
2015-10-12 15:30:00,744.38,745.14,743.78,744.07,21189.0,744.38,745.14,743.78,744.07,21189.0
2015-10-13 09:30:00,741.13,745.0,741.13,744.3,6755.0,741.13,745.0,741.13,744.3,6755.0
2015-10-13 10:00:00,743.01,743.01,740.11,741.7,6580.0,743.01,743.01,740.11,741.7,6580.0
2015-10-13 10:30:00,741.35,741.78,738.76,739.8,6509.0,741.35,741.78,738.76,739.8,6509.0
2015-10-13 11:00:00,740.3,741.32,739.12,739.37,6733.0,740.3,741.32,739.12,739.37,6733.0
2015-10-13 11:30:00,740.1,740.31,739.13,739.46,2300.0,740.1,740.31,739.13,739.46,2300.0
2015-10-13 12:00:00,739.56,741.31,739.56,739.9,7900.0,739.56,741.31,739.56,739.9,7900.0
2015-10-13 12:30:00,740.56,740.91,739.43,739.43,7281.0,740.56,740.91,739.43,739.43,7281.0
2015-10-13 13:00:00,739.19,740.72,739.11,739.54,12552.0,739.19,740.72,739.11,739.54,12552.0
2015-10-13 13:30:00,739.42,740.56,738.82,740.1,13314.0,739.42,740.56,738.82,740.1,13314.0
2015-10-13 14:00:00,739.86,740.27,738.97,739.24,8994.0,739.86,740.27,738.97,739.24,8994.0
2015-10-13 14:30:00,739.16,741.63,739.16,741.23,5800.0,739.16,741.63,739.16,741.23,5800.0
2015-10-13 15:00:00,741.21,741.73,739.35,740.22,8040.0,741.21,741.73,739.35,740.22,8040.0
2015-10-13 15:30:00,741.0,741.34,739.06,740.51,39401.0,741.0,741.34,739.06,740.51,39401.0
2015-10-14 09:30:00,739.03,742.93,734.26,739.43,13277.0,739.03,742.93,734.26,739.43,13277.0
2015-10-14 10:00:00,739.55,739.66,735.92,736.31,7890.0,739.55,739.66,735.92,736.31,7890.0
2015-10-14 10:30:00,736.07,737.11,731.5,732.3,25802.0,736.07,737.11,731.5,732.3,25802.0
2015-10-14 11:00:00,732.04,732.38,730.94,731.67,10999.0,732.04,732.38,730.94,731.67,10999.0
2015-10-14 11:30:00,731.47,732.05,729.93,732.05,9940.0,731.47,732.05,729.93,732.05,9940.0
2015-10-14 12:00:00,731.24,731.24,730.01,730.8,6000.0,731.24,731.24,730.01,730.8,6000.0
2015-10-14 12:30:00,731.15,733.18,731.15,732.59,8900.0,731.15,733.18,731.15,732.59,8900.0
2015-10-14 13:00:00,732.88,733.92,732.64,733.19,3992.0,732.88,733.92,732.64,733.19,3992.0
2015-10-14 13:30:00,733.05,734.09,732.77,733.19,3290.0,733.05,734.09,732.77,733.19,3290.0
2015-10-14 14:00:00,733.75,734.22,731.09,731.74,9543.0,733.75,734.22,731.09,731.74,9543.0
2015-10-14 14:30:00,731.73,732.16,729.55,729.57,8092.0,731.73,732.16,729.55,729.57,8092.0
2015-10-14 15:00:00,730.18,731.06,728.41,728.76,12012.0,730.18,731.06,728.41,728.76,12012.0
2015-10-14 15:30:00,728.78,730.18,727.71,729.21,34779.0,728.78,730.18,727.71,729.21,34779.0
2015-10-15 09:30:00,730.03,737.26,728.09,732.25,16142.0,730.03,737.26,728.09,732.25,16142.0
2015-10-15 10:00:00,732.59,736.72,732.3,734.04,9100.0,732.59,736.72,732.3,734.04,9100.0
2015-10-15 10:30:00,733.77,734.77,733.12,733.91,11117.0,733.77,734.77,733.12,733.91,11117.0
2015-10-15 11:00:00,733.99,734.9,732.48,734.9,6300.0,733.99,734.9,732.48,734.9,6300.0
2015-10-15 11:30:00,734.86,734.86,728.57,728.57,17375.0,734.86,734.86,728.57,728.57,17375.0
2015-10-15 12:00:00,728.53,733.77,727.71,733.77,6248.0,728.53,733.77,727.71,733.77,6248.0
2015-10-15 12:30:00,733.44,733.97,732.39,732.4,8000.0,733.44,733.97,732.39,732.4,8000.0
2015-10-15 13:00:00,733.92,734.75,732.57,733.88,5748.0,733.92,734.75,732.57,733.88,5748.0
2015-10-15 13:30:00,733.27,734.64,732.62,734.23,4600.0,733.27,734.64,732.62,734.23,4600.0
2015-10-15 14:00:00,733.77,735.1,732.94,734.83,14896.0,733.77,735.1,732.94,734.83,14896.0
2015-10-15 14:30:00,735.06,738.06,734.59,737.7,30334.0,735.06,738.06,734.59,737.7,30334.0
2015-10-15 15:00:00,737.7,738.49,736.54,737.38,20704.0,737.7,738.49,736.54,737.38,20704.0
2015-10-15 15:30:00,737.24,737.9,735.89,736.56,28351.0,737.24,737.9,735.89,736.56,28351.0
2015-10-16 09:30:00,743.06,744.24,737.72,738.16,26848.0,743.06,744.24,737.72,738.16,26848.0
2015-10-16 10:00:00,736.44,739.01,736.07,737.11,12919.0,736.44,739.01,736.07,737.11,12919.0
2015-10-16 10:30:00,737.1,739.08,735.35,739.08,6963.0,737.1,739.08,735.35,739.08,6963.0
2015-10-16 11:00:00,739.25,744.13,739.25,742.99,18910.0,739.25,744.13,739.25,742.99,18910.0
2015-10-16 11:30:00,743.24,744.6,742.63,743.09,13364.0,743.24,744.6,742.63,743.09,13364.0
2015-10-16 12:00:00,743.05,743.06,739.26,741.13,8229.0,743.05,743.06,739.26,741.13,8229.0
2015-10-16 12:30:00,741.19,741.19,738.3,738.3,9206.0,741.19,741.19,738.3,738.3,9206.0
2015-10-16 13:00:00,738.3,738.45,735.66,735.66,7700.0,738.3,738.45,735.66,735.66,7700.0
2015-10-16 13:30:00,735.4,736.53,734.18,735.15,8530.0,735.4,736.53,734.18,735.15,8530.0
2015-10-16 14:00:00,735.16,739.71,734.61,738.4,10250.0,735.16,739.71,734.61,738.4,10250.0
2015-10-16 14:30:00,738.43,738.74,736.44,736.78,6400.0,738.43,738.74,736.44,736.78,6400.0
2015-10-16 15:00:00,736.79,738.7,736.79,737.76,11725.0,736.79,738.7,736.79,737.76,11725.0
2015-10-16 15:30:00,738.7,739.39,735.35,736.32,52331.0,738.7,739.39,735.35,736.32,52331.0
2015-10-19 09:30:00,740.75,742.16,738.43,739.55,20416.0,740.75,742.16,738.43,739.55,20416.0
2015-10-19 10:00:00,739.17,739.88,737.22,737.29,15068.0,739.17,739.88,737.22,737.29,15068.0
2015-10-19 10:30:00,737.08,738.07,735.38,737.26,14770.0,737.08,738.07,735.38,737.26,14770.0
2015-10-19 11:00:00,737.51,739.8,737.23,739.42,3143.0,737.51,739.8,737.23,739.42,3143.0
2015-10-19 11:30:00,739.65,742.0,739.65,741.74,14718.0,739.65,742.0,739.65,741.74,14718.0
2015-10-19 12:00:00,741.42,742.0,741.03,741.87,5400.0,741.42,742.0,741.03,741.87,5400.0
2015-10-19 12:30:00,742.01,744.22,741.98,743.83,7934.0,742.01,744.22,741.98,743.83,7934.0
2015-10-19 13:00:00,744.2,744.51,742.0,742.0,6300.0,744.2,744.51,742.0,742.0,6300.0
2015-10-19 13:30:00,740.68,741.35,740.05,740.95,3700.0,740.68,741.35,740.05,740.95,3700.0
2015-10-19 14:00:00,740.94,742.85,740.93,742.69,3077.0,740.94,742.85,740.93,742.69,3077.0
2015-10-19 14:30:00,743.28,744.19,742.68,743.02,5134.0,743.28,744.19,742.68,743.02,5134.0
2015-10-19 15:00:00,743.02,744.26,742.69,743.64,5805.0,743.02,744.26,742.69,743.64,5805.0
2015-10-19 15:30:00,743.68,744.39,742.8,744.03,19650.0,743.68,744.39,742.8,744.03,19650.0
2015-10-20 09:30:00,746.0,747.1,745.0,745.35,22870.0,746.0,747.1,745.0,745.35,22870.0
2015-10-20 10:00:00,745.35,746.33,744.47,745.33,6299.0,745.35,746.33,744.47,745.33,6299.0
2015-10-20 10:30:00,746.01,746.01,742.62,743.37,10936.0,746.01,746.01,742.62,743.37,10936.0
2015-10-20 11:00:00,743.14,743.52,741.07,742.78,7998.0,743.14,743.52,741.07,742.78,7998.0
2015-10-20 11:30:00,743.29,743.29,740.93,741.58,6643.0,743.29,743.29,740.93,741.58,6643.0
2015-10-20 12:00:00,741.37,743.01,741.37,743.01,3395.0,741.37,743.01,741.37,743.01,3395.0
2015-10-20 12:30:00,743.41,744.11,742.75,743.9,8034.0,743.41,744.11,742.75,743.9,8034.0
2015-10-20 13:00:00,744.11,744.36,742.13,742.13,8139.0,744.11,744.36,742.13,742.13,8139.0
2015-10-20 13:30:00,742.39,743.51,741.53,741.84,4210.0,742.39,743.51,741.53,741.84,4210.0
2015-10-20 14:00:00,741.94,743.19,741.1,742.27,8357.0,741.94,743.19,741.1,742.27,8357.0
2015-10-20 14:30:00,742.29,744.49,741.52,744.36,3363.0,742.29,744.49,741.52,744.36,3363.0
2015-10-20 15:00:00,745.42,746.31,744.59,745.82,5300.0,745.42,746.31,744.59,745.82,5300.0
2015-10-20 15:30:00,745.42,746.8,745.03,746.55,25065.0,745.42,746.8,745.03,746.55,25065.0
2015-10-21 09:30:00,749.4,750.1,744.93,745.71,11956.0,749.4,750.1,744.93,745.71,11956.0
2015-10-21 10:00:00,744.55,745.8,743.02,743.71,6604.0,744.55,745.8,743.02,743.71,6604.0
2015-10-21 10:30:00,743.23,745.72,743.23,744.85,5670.0,743.23,745.72,743.23,744.85,5670.0
2015-10-21 11:00:00,744.84,747.35,744.48,747.35,5150.0,744.84,747.35,744.48,747.35,5150.0
2015-10-21 11:30:00,747.31,748.48,746.41,746.98,6607.0,747.31,748.48,746.41,746.98,6607.0
2015-10-21 12:00:00,746.99,746.99,746.3,746.43,900.0,746.99,746.99,746.3,746.43,900.0
2015-10-21 12:30:00,746.02,746.59,745.47,745.7,2680.0,746.02,746.59,745.47,745.7,2680.0
2015-10-21 13:00:00,745.35,745.66,742.98,742.98,3873.0,745.35,745.66,742.98,742.98,3873.0
2015-10-21 13:30:00,742.38,743.89,741.4,743.89,3114.0,742.38,743.89,741.4,743.89,3114.0
2015-10-21 14:00:00,743.33,744.97,743.32,744.75,3050.0,743.33,744.97,743.32,744.75,3050.0
2015-10-21 14:30:00,744.62,746.32,744.62,746.19,2400.0,744.62,746.32,744.62,746.19,2400.0
2015-10-21 15:00:00,746.59,747.15,744.47,745.95,5842.0,746.59,747.15,744.47,745.95,5842.0
2015-10-21 15:30:00,745.72,745.72,744.04,745.24,19540.0,745.72,745.72,744.04,745.24,19540.0
2015-10-22 09:30:00,750.0,750.45,747.22,749.83,30084.0,750.0,750.45,747.22,749.83,30084.0
2015-10-22 10:00:00,750.01,750.51,749.2,749.58,24062.0,750.01,750.51,749.2,749.58,24062.0
2015-10-22 10:30:00,749.84,752.53,749.57,750.99,19210.0,749.84,752.53,749.57,750.99,19210.0
2015-10-22 11:00:00,750.98,751.56,750.08,750.75,8302.0,750.98,751.56,750.08,750.75,8302.0
2015-10-22 11:30:00,750.75,752.59,750.46,752.19,11850.0,750.75,752.59,750.46,752.19,11850.0
2015-10-22 12:00:00,752.49,755.98,752.06,755.98,18540.0,752.49,755.98,752.06,755.98,18540.0
2015-10-22 12:30:00,756.47,761.09,756.02,761.09,14393.0,756.47,761.09,756.02,761.09,14393.0
2015-10-22 13:00:00,761.66,761.76,759.38,760.02,16042.0,761.66,761.76,759.38,760.02,16042.0
2015-10-22 13:30:00,760.06,760.5,758.17,758.25,13767.0,760.06,760.5,758.17,758.25,13767.0
2015-10-22 14:00:00,758.1,758.3,756.27,757.14,19032.0,758.1,758.3,756.27,757.14,19032.0
2015-10-22 14:30:00,756.85,760.4,755.54,760.4,14065.0,756.85,760.4,755.54,760.4,14065.0
2015-10-22 15:00:00,760.39,761.45,757.94,760.96,14232.0,760.39,761.45,757.94,760.96,14232.0
2015-10-22 15:30:00,761.22,761.91,758.48,761.84,44296.0,761.22,761.91,758.48,761.84,44296.0
2015-10-23 09:30:00,766.58,767.13,760.05,765.99,15947.0,766.58,767.13,760.05,765.99,15947.0
2015-10-23 10:00:00,765.98,765.98,761.46,762.04,20670.0,765.98,765.98,761.46,762.04,20670.0
2015-10-23 10:30:00,762.1,763.25,758.56,759.32,14578.0,762.1,763.25,758.56,759.32,14578.0
2015-10-23 11:00:00,759.3,761.7,759.18,761.28,13559.0,759.3,761.7,759.18,761.28,13559.0
2015-10-23 11:30:00,761.53,761.53,758.06,759.12,13233.0,761.53,761.53,758.06,759.12,13233.0
2015-10-23 12:00:00,758.93,761.73,758.92,760.37,6894.0,758.93,761.73,758.92,760.37,6894.0
2015-10-23 12:30:00,760.65,761.18,758.63,759.0,7557.0,760.65,761.18,758.63,759.0,7557.0
2015-10-23 13:00:00,758.29,759.79,758.1,759.12,7858.0,758.29,759.79,758.1,759.12,7858.0
2015-10-23 13:30:00,758.76,760.29,758.76,759.12,3973.0,758.76,760.29,758.76,759.12,3973.0
2015-10-23 14:00:00,759.12,761.46,758.75,761.05,6889.0,759.12,761.46,758.75,761.05,6889.0
2015-10-23 14:30:00,760.88,762.59,760.36,762.25,21168.0,760.88,762.59,760.36,762.25,21168.0
2015-10-23 15:00:00,761.63,762.42,760.29,760.95,17446.0,761.63,762.42,760.29,760.95,17446.0
2015-10-23 15:30:00,762.06,763.55,761.56,762.06,21286.0,762.06,763.55,761.56,762.06,21286.0
2015-10-26 09:30:00,764.15,769.65,760.83,762.32,10935.0,764.15,769.65,760.83,762.32,10935.0
2015-10-26 10:00:00,764.49,768.72,762.41,768.44,10593.0,764.49,768.72,762.41,768.44,10593.0
2015-10-26 10:30:00,768.38,769.64,767.4,768.7,12403.0,768.38,769.64,767.4,768.7,12403.0
2015-10-26 11:00:00,768.97,769.33,766.95,766.95,9535.0,768.97,769.33,766.95,766.95,9535.0
2015-10-26 11:30:00,766.95,768.87,766.18,768.8,9645.0,766.95,768.87,766.18,768.8,9645.0
2015-10-26 12:00:00,768.21,770.09,767.38,769.74,12030.0,768.21,770.09,767.38,769.74,12030.0
2015-10-26 12:30:00,769.79,769.97,767.67,767.97,10701.0,769.79,769.97,767.67,767.97,10701.0
2015-10-26 13:00:00,767.84,769.0,767.6,768.26,9300.0,767.84,769.0,767.6,768.26,9300.0
2015-10-26 13:30:00,768.47,768.99,767.2,768.5,6583.0,768.47,768.99,767.2,768.5,6583.0
2015-10-26 14:00:00,768.36,772.1,768.36,771.75,8838.0,768.36,772.1,768.36,771.75,8838.0
2015-10-26 14:30:00,771.5,771.87,768.09,768.87,13226.0,771.5,771.87,768.09,768.87,13226.0
2015-10-26 15:00:00,768.57,769.67,768.43,769.06,6815.0,768.57,769.67,768.43,769.06,6815.0
2015-10-26 15:30:00,769.11,770.41,767.42,767.69,22673.0,769.11,770.41,767.42,767.69,22673.0
2015-10-27 09:30:00,769.0,771.28,766.22,770.34,26473.0,769.0,771.28,766.22,770.34,26473.0
2015-10-27 10:00:00,769.48,770.33,767.09,768.58,10234.0,769.48,770.33,767.09,768.58,10234.0
2015-10-27 10:30:00,768.53,768.77,763.87,765.53,28668.0,768.53,768.77,763.87,765.53,28668.0
2015-10-27 11:00:00,765.76,766.77,764.74,765.17,9227.0,765.76,766.77,764.74,765.17,9227.0
2015-10-27 11:30:00,765.01,765.39,762.61,762.61,6600.0,765.01,765.39,762.61,762.61,6600.0
2015-10-27 12:00:00,763.18,764.09,761.36,763.33,5221.0,763.18,764.09,761.36,763.33,5221.0
2015-10-27 12:30:00,763.39,766.28,762.75,763.36,11562.0,763.39,766.28,762.75,763.36,11562.0
2015-10-27 13:00:00,763.0,763.2,759.29,759.79,8200.0,763.0,763.2,759.29,759.79,8200.0
2015-10-27 13:30:00,760.36,760.79,757.71,759.36,17213.0,760.36,760.79,757.71,759.36,17213.0
2015-10-27 14:00:00,759.85,760.03,756.13,756.48,13536.0,759.85,760.03,756.13,756.48,13536.0
2015-10-27 14:30:00,756.78,758.97,756.11,756.75,15415.0,756.78,758.97,756.11,756.75,15415.0
2015-10-27 15:00:00,755.93,761.45,755.77,761.38,19479.0,755.93,761.45,755.77,761.38,19479.0
2015-10-27 15:30:00,761.61,763.47,760.59,763.27,31141.0,761.61,763.47,760.59,763.27,31141.0
2015-10-28 09:30:00,763.27,765.61,760.37,762.36,13104.0,763.27,765.61,760.37,762.36,13104.0
2015-10-28 10:00:00,762.31,765.6,762.31,765.59,18200.0,762.31,765.6,762.31,765.59,18200.0
2015-10-28 10:30:00,766.12,770.51,764.92,770.51,10700.0,766.12,770.51,764.92,770.51,10700.0
2015-10-28 11:00:00,770.09,771.55,767.97,771.29,38538.0,770.09,771.55,767.97,771.29,38538.0
2015-10-28 11:30:00,771.46,773.27,770.08,773.27,12070.0,771.46,773.27,770.08,773.27,12070.0
2015-10-28 12:00:00,773.78,773.79,770.75,771.86,7400.0,773.78,773.79,770.75,771.86,7400.0
2015-10-28 12:30:00,772.19,772.19,770.88,771.13,5535.0,772.19,772.19,770.88,771.13,5535.0
2015-10-28 13:00:00,771.26,773.1,770.85,771.93,5221.0,771.26,773.1,770.85,771.93,5221.0
2015-10-28 13:30:00,771.98,775.26,771.98,775.12,12713.0,771.98,775.26,771.98,775.12,12713.0
2015-10-28 14:00:00,773.89,775.55,768.51,771.68,17693.0,773.89,775.55,768.51,771.68,17693.0
2015-10-28 14:30:00,771.44,774.38,770.58,773.8,9505.0,771.44,774.38,770.58,773.8,9505.0
2015-10-28 15:00:00,773.9,777.62,773.27,777.62,14317.0,773.9,777.62,773.27,777.62,14317.0
2015-10-28 15:30:00,777.78,780.27,777.01,777.48,27843.0,777.78,780.27,777.01,777.48,27843.0
2015-10-29 09:30:00,779.56,787.73,776.96,785.11,48720.0,779.56,787.73,776.96,785.11,48720.0
2015-10-29 10:00:00,784.76,787.9,784.71,785.17,15286.0,784.76,787.9,784.71,785.17,15286.0
2015-10-29 10:30:00,784.92,786.17,783.88,785.0,14230.0,784.92,786.17,783.88,785.0,14230.0
2015-10-29 11:00:00,784.77,786.31,784.12,785.18,15053.0,784.77,786.31,784.12,785.18,15053.0
2015-10-29 11:30:00,785.18,785.27,783.57,783.58,5320.0,785.18,785.27,783.57,783.58,5320.0
2015-10-29 12:00:00,783.39,783.39,781.78,782.76,4600.0,783.39,783.39,781.78,782.76,4600.0
2015-10-29 12:30:00,783.48,783.48,781.74,781.96,4845.0,783.48,783.48,781.74,781.96,4845.0
2015-10-29 13:00:00,781.79,782.87,781.5,781.73,5846.0,781.79,782.87,781.5,781.73,5846.0
2015-10-29 13:30:00,781.33,781.36,780.28,780.28,9693.0,781.33,781.36,780.28,780.28,9693.0
2015-10-29 14:00:00,780.16,781.44,779.59,779.6,27536.0,780.16,781.44,779.59,779.6,27536.0
2015-10-29 14:30:00,780.42,780.95,779.78,780.42,6554.0,780.42,780.95,779.78,780.42,6554.0
2015-10-29 15:00:00,779.65,783.5,779.65,783.02,13211.0,779.65,783.5,779.65,783.02,13211.0
2015-10-29 15:30:00,783.07,784.93,783.02,783.8,46317.0,783.07,784.93,783.02,783.8,46317.0
2015-10-30 09:30:00,786.43,788.23,783.05,784.16,25587.0,786.43,788.23,783.05,784.16,25587.0
2015-10-30 10:00:00,783.78,783.96,779.73,781.71,14437.0,783.78,783.96,779.73,781.71,14437.0
2015-10-30 10:30:00,781.95,785.38,781.57,785.32,6719.0,781.95,785.38,781.57,785.32,6719.0
2015-10-30 11:00:00,785.0,787.0,784.72,786.61,8472.0,785.0,787.0,784.72,786.61,8472.0
2015-10-30 11:30:00,786.81,788.36,785.07,788.36,8148.0,786.81,788.36,785.07,788.36,8148.0
2015-10-30 12:00:00,787.7,788.53,787.02,788.53,5645.0,787.7,788.53,787.02,788.53,5645.0
2015-10-30 12:30:00,787.79,788.69,786.85,788.69,13307.0,787.79,788.69,786.85,788.69,13307.0
2015-10-30 13:00:00,788.88,789.52,787.96,789.16,4600.0,788.88,789.52,787.96,789.16,4600.0
2015-10-30 13:30:00,788.76,789.31,786.5,786.5,9825.0,788.76,789.31,786.5,786.5,9825.0
2015-10-30 14:00:00,786.5,787.22,785.75,786.3,5512.0,786.5,787.22,785.75,786.3,5512.0
2015-10-30 14:30:00,786.33,787.36,785.39,786.24,19206.0,786.33,787.36,785.39,786.24,19206.0
2015-10-30 15:00:00,785.08,785.26,783.01,783.7,19428.0,785.08,785.26,783.01,783.7,19428.0
2015-10-30 15:30:00,784.03,786.89,783.61,784.55,37413.0,784.03,786.89,783.61,784.55,37413.0
2015-11-02 09:30:00,783.91,787.77,781.54,781.87,10450.0,783.91,787.77,781.54,781.87,10450.0
2015-11-02 10:00:00,782.05,783.83,778.81,779.37,12236.0,782.05,783.83,778.81,779.37,12236.0
2015-11-02 10:30:00,778.09,778.89,774.09,774.97,19711.0,778.09,778.89,774.09,774.97,19711.0
2015-11-02 11:00:00,775.31,778.48,775.31,777.36,7875.0,775.31,778.48,775.31,777.36,7875.0
2015-11-02 11:30:00,778.44,779.11,777.9,778.86,6862.0,778.44,779.11,777.9,778.86,6862.0
2015-11-02 12:00:00,778.93,780.5,778.85,780.45,3722.0,778.93,780.5,778.85,780.45,3722.0
2015-11-02 12:30:00,781.44,782.9,780.58,782.6,17901.0,781.44,782.9,780.58,782.6,17901.0
2015-11-02 13:00:00,782.59,783.97,782.5,783.63,7534.0,782.59,783.97,782.5,783.63,7534.0
2015-11-02 13:30:00,783.58,786.39,783.58,786.28,8260.0,783.58,786.39,783.58,786.28,8260.0
2015-11-02 14:00:00,786.47,788.02,786.38,787.97,8905.0,786.47,788.02,786.38,787.97,8905.0
2015-11-02 14:30:00,788.18,789.59,787.04,789.59,14332.0,788.18,789.59,787.04,789.59,14332.0
2015-11-02 15:00:00,789.43,789.68,786.52,786.98,17380.0,789.43,789.68,786.52,786.98,17380.0
2015-11-02 15:30:00,787.0,787.51,784.72,785.01,27299.0,787.0,787.51,784.72,785.01,27299.0
2015-11-03 09:30:00,784.51,795.0,784.51,792.27,37773.0,784.51,795.0,784.51,792.27,37773.0
2015-11-03 10:00:00,792.76,792.91,783.68,783.68,28207.0,792.76,792.91,783.68,783.68,28207.0
2015-11-03 10:30:00,783.46,786.63,783.46,785.62,19340.0,783.46,786.63,783.46,785.62,19340.0
2015-11-03 11:00:00,785.47,786.7,784.05,785.0,4651.0,785.47,786.7,784.05,785.0,4651.0
2015-11-03 11:30:00,784.2,787.46,784.12,787.46,6544.0,784.2,787.46,784.12,787.46,6544.0
2015-11-03 12:00:00,786.53,788.42,786.25,788.38,8307.0,786.53,788.42,786.25,788.38,8307.0
2015-11-03 12:30:00,788.08,788.35,786.92,787.18,6803.0,788.08,788.35,786.92,787.18,6803.0
2015-11-03 13:00:00,787.03,787.77,787.02,787.23,4906.0,787.03,787.77,787.02,787.23,4906.0
2015-11-03 13:30:00,787.49,789.43,787.33,789.04,8008.0,787.49,789.43,787.33,789.04,8008.0
2015-11-03 14:00:00,788.79,790.41,788.76,789.86,10905.0,788.79,790.41,788.76,789.86,10905.0
2015-11-03 14:30:00,789.79,789.79,788.44,789.61,9148.0,789.79,789.79,788.44,789.61,9148.0
2015-11-03 15:00:00,788.9,793.0,788.26,793.0,17360.0,788.9,793.0,788.26,793.0,17360.0
2015-11-03 15:30:00,792.7,792.75,789.4,792.13,31605.0,792.7,792.75,789.4,792.13,31605.0
2015-11-04 09:30:00,790.99,792.03,786.69,787.75,8061.0,790.99,792.03,786.69,787.75,8061.0
2015-11-04 10:00:00,787.71,789.47,786.09,788.63,8638.0,787.71,789.47,786.09,788.63,8638.0
2015-11-04 10:30:00,788.6,792.48,788.59,789.95,6074.0,788.6,792.48,788.59,789.95,6074.0
2015-11-04 11:00:00,790.63,791.21,788.67,789.85,4900.0,790.63,791.21,788.67,789.85,4900.0
2015-11-04 11:30:00,790.08,794.27,790.07,793.99,4218.0,790.08,794.27,790.07,793.99,4218.0
2015-11-04 12:00:00,793.98,794.86,792.52,793.69,7105.0,793.98,794.86,792.52,793.69,7105.0
2015-11-04 12:30:00,793.13,796.48,791.68,796.08,31639.0,793.13,796.48,791.68,796.08,31639.0
2015-11-04 13:00:00,796.77,796.77,791.7,792.49,17823.0,796.77,796.77,791.7,792.49,17823.0
2015-11-04 13:30:00,792.39,792.57,789.78,789.78,8723.0,792.39,792.57,789.78,789.78,8723.0
2015-11-04 14:00:00,790.42,790.83,789.0,789.39,11554.0,790.42,790.83,789.0,789.39,11554.0
2015-11-04 14:30:00,789.59,789.98,788.49,788.59,16788.0,789.59,789.98,788.49,788.59,16788.0
2015-11-04 15:00:00,788.34,789.48,787.42,788.37,11822.0,788.34,789.48,787.42,788.37,11822.0
2015-11-04 15:30:00,788.85,789.75,787.72,788.68,23323.0,788.85,789.75,787.72,788.68,23323.0
2015-11-05 09:30:00,789.25,797.44,788.14,794.28,7014.0,789.25,797.44,788.14,794.28,7014.0
2015-11-05 10:00:00,794.37,794.72,791.14,792.65,3050.0,794.37,794.72,791.14,792.65,3050.0
2015-11-05 10:30:00,791.6,793.06,790.65,791.71,6930.0,791.6,793.06,790.65,791.71,6930.0
2015-11-05 11:00:00,791.67,796.27,791.08,795.36,7600.0,791.67,796.27,791.08,795.36,7600.0
2015-11-05 11:30:00,795.15,797.25,794.26,796.91,23244.0,795.15,797.25,794.26,796.91,23244.0
2015-11-05 12:00:00,797.15,797.85,795.86,796.59,11494.0,797.15,797.85,795.86,796.59,11494.0
2015-11-05 12:30:00,796.55,796.55,794.33,795.24,5703.0,796.55,796.55,794.33,795.24,5703.0
2015-11-05 13:00:00,794.83,795.98,794.77,795.64,5586.0,794.83,795.98,794.77,795.64,5586.0
2015-11-05 13:30:00,795.43,796.13,794.29,794.67,6000.0,795.43,796.13,794.29,794.67,6000.0
2015-11-05 14:00:00,794.85,795.67,794.01,794.75,10536.0,794.85,795.67,794.01,794.75,10536.0
2015-11-05 14:30:00,794.59,795.99,794.0,795.4,7845.0,794.59,795.99,794.0,795.4,7845.0
2015-11-05 15:00:00,795.41,797.97,795.16,797.55,8900.0,795.41,797.97,795.16,797.55,8900.0
2015-11-05 15:30:00,797.52,797.55,794.78,795.99,24161.0,797.52,797.55,794.78,795.99,24161.0
2015-11-06 09:30:00,792.8,797.05,792.8,794.99,9936.0,792.8,797.05,792.8,794.99,9936.0
2015-11-06 10:00:00,794.64,797.76,792.99,796.07,13924.0,794.64,797.76,792.99,796.07,13924.0
2015-11-06 10:30:00,795.8,799.18,795.07,798.57,22231.0,795.8,799.18,795.07,798.57,22231.0
2015-11-06 11:00:00,798.04,798.51,794.55,796.07,16088.0,798.04,798.51,794.55,796.07,16088.0
2015-11-06 11:30:00,796.07,798.32,795.45,797.03,10404.0,796.07,798.32,795.45,797.03,10404.0
2015-11-06 12:00:00,797.49,797.49,794.53,795.35,9575.0,797.49,797.49,794.53,795.35,9575.0
2015-11-06 12:30:00,795.49,799.01,795.28,798.1,26524.0,795.49,799.01,795.28,798.1,26524.0
2015-11-06 13:00:00,799.48,801.83,798.31,799.85,13050.0,799.48,801.83,798.31,799.85,13050.0
2015-11-06 13:30:00,799.41,803.25,799.3,802.5,17790.0,799.41,803.25,799.3,802.5,17790.0
2015-11-06 14:00:00,802.5,803.0,800.08,800.08,4846.0,802.5,803.0,800.08,800.08,4846.0
2015-11-06 14:30:00,800.29,800.6,798.5,798.83,14833.0,800.29,800.6,798.5,798.83,14833.0
2015-11-06 15:00:00,798.54,798.58,795.8,797.33,14633.0,798.54,798.58,795.8,797.33,14633.0
2015-11-06 15:30:00,797.31,798.34,795.25,797.28,59034.0,797.31,798.34,795.25,797.28,59034.0
2015-11-09 09:30:00,796.55,798.41,789.23,789.32,9282.0,796.55,798.41,789.23,789.32,9282.0
2015-11-09 10:00:00,789.31,789.31,785.72,786.36,8837.0,789.31,789.31,785.72,786.36,8837.0
2015-11-09 10:30:00,786.86,788.46,786.0,786.88,5792.0,786.86,788.46,786.0,786.88,5792.0
2015-11-09 11:00:00,787.09,787.38,783.0,783.95,6432.0,787.09,787.38,783.0,783.95,6432.0
2015-11-09 11:30:00,784.16,786.37,783.46,784.06,20972.0,784.16,786.37,783.46,784.06,20972.0
2015-11-09 12:00:00,784.05,785.29,783.5,783.87,40552.0,784.05,785.29,783.5,783.87,40552.0
2015-11-09 12:30:00,784.19,785.89,783.15,783.15,9236.0,784.19,785.89,783.15,783.15,9236.0
2015-11-09 13:00:00,783.58,783.58,780.82,782.56,8301.0,783.58,783.58,780.82,782.56,8301.0
2015-11-09 13:30:00,782.5,782.91,781.17,781.36,6040.0,782.5,782.91,781.17,781.36,6040.0
2015-11-09 14:00:00,781.04,783.09,781.03,783.04,7619.0,781.04,783.09,781.03,783.04,7619.0
2015-11-09 14:30:00,783.04,784.16,781.44,782.05,4835.0,783.04,784.16,781.44,782.05,4835.0
2015-11-09 15:00:00,782.4,782.53,780.8,782.35,6857.0,782.4,782.53,780.8,782.35,6857.0
2015-11-09 15:30:00,782.66,784.77,782.66,783.88,18006.0,782.66,784.77,782.66,783.88,18006.0
2015-11-10 09:30:00,782.05,787.32,780.86,786.55,7730.0,782.05,787.32,780.86,786.55,7730.0
2015-11-10 10:00:00,786.46,789.55,786.36,787.72,7763.0,786.46,789.55,786.36,787.72,7763.0
2015-11-10 10:30:00,788.0,789.99,786.54,789.16,17920.0,788.0,789.99,786.54,789.16,17920.0
2015-11-10 11:00:00,789.29,789.96,785.95,785.95,10554.0,789.29,789.96,785.95,785.95,10554.0
2015-11-10 11:30:00,785.71,788.2,784.59,787.81,12047.0,785.71,788.2,784.59,787.81,12047.0
2015-11-10 12:00:00,788.24,790.02,787.83,789.71,1300.0,788.24,790.02,787.83,789.71,1300.0
2015-11-10 12:30:00,789.22,790.75,789.22,790.5,1810.0,789.22,790.75,789.22,790.5,1810.0
2015-11-10 13:00:00,789.89,790.3,788.74,789.51,2000.0,789.89,790.3,788.74,789.51,2000.0
2015-11-10 13:30:00,789.77,789.77,788.51,788.99,1700.0,789.77,789.77,788.51,788.99,1700.0
2015-11-10 14:00:00,789.28,789.36,788.96,789.28,1600.0,789.28,789.36,788.96,789.28,1600.0
2015-11-10 14:30:00,789.66,791.73,788.99,790.19,3632.0,789.66,791.73,788.99,790.19,3632.0
2015-11-10 15:00:00,791.04,791.09,788.51,789.47,11796.0,791.04,791.09,788.51,789.47,11796.0
2015-11-10 15:30:00,790.54,791.03,789.36,789.96,17514.0,790.54,791.03,789.36,789.96,17514.0
2015-11-11 09:30:00,789.65,792.05,788.75,789.79,2760.0,789.65,792.05,788.75,789.79,2760.0
2015-11-11 10:00:00,790.1,790.61,787.94,788.4,2934.0,790.1,790.61,787.94,788.4,2934.0
2015-11-11 10:30:00,787.63,787.92,785.01,787.0,5198.0,787.63,787.92,785.01,787.0,5198.0
2015-11-11 11:00:00,786.82,790.96,786.82,790.55,2537.0,786.82,790.96,786.82,790.55,2537.0
2015-11-11 11:30:00,790.85,792.58,790.36,791.11,5626.0,790.85,792.58,790.36,791.11,5626.0
2015-11-11 12:00:00,791.45,792.68,791.1,792.54,7991.0,791.45,792.68,791.1,792.54,7991.0
2015-11-11 12:30:00,791.79,793.49,791.78,792.67,1129.0,791.79,793.49,791.78,792.67,1129.0
2015-11-11 13:00:00,791.68,792.17,789.27,789.28,1900.0,791.68,792.17,789.27,789.28,1900.0
2015-11-11 13:30:00,789.72,791.01,788.53,790.37,2130.0,789.72,791.01,788.53,790.37,2130.0
2015-11-11 14:00:00,790.09,790.53,789.13,790.12,4401.0,790.09,790.53,789.13,790.12,4401.0
2015-11-11 14:30:00,790.78,790.93,788.51,788.77,3099.0,790.78,790.93,788.51,788.77,3099.0
2015-11-11 15:00:00,788.15,788.15,786.91,787.73,5104.0,788.15,788.15,786.91,787.73,5104.0
2015-11-11 15:30:00,787.55,787.56,786.0,786.97,9663.0,787.55,787.56,786.0,786.97,9663.0
2015-11-12 09:30:00,775.0,783.99,774.27,778.0,42625.0,775.0,783.99,774.27,778.0,42625.0
2015-11-12 10:00:00,777.5,778.38,775.67,775.81,36948.0,777.5,778.38,775.67,775.81,36948.0
2015-11-12 10:30:00,775.1,781.85,774.76,781.85,17327.0,775.1,781.85,774.76,781.85,17327.0
2015-11-12 11:00:00,781.84,781.84,778.66,778.85,4460.0,781.84,781.84,778.66,778.85,4460.0
2015-11-12 11:30:00,780.42,781.36,778.43,780.63,14241.0,780.42,781.36,778.43,780.63,14241.0
2015-11-12 12:00:00,781.34,781.34,776.8,777.59,5729.0,781.34,781.34,776.8,777.59,5729.0
2015-11-12 12:30:00,777.7,779.03,775.75,778.95,5801.0,777.7,779.03,775.75,778.95,5801.0
2015-11-12 13:00:00,779.12,779.87,778.7,779.53,2500.0,779.12,779.87,778.7,779.53,2500.0
2015-11-12 13:30:00,779.71,780.06,777.35,778.1,6000.0,779.71,780.06,777.35,778.1,6000.0
2015-11-12 14:00:00,778.19,778.85,776.61,777.2,5196.0,778.19,778.85,776.61,777.2,5196.0
2015-11-12 14:30:00,778.05,778.13,774.83,775.36,5525.0,778.05,778.13,774.83,775.36,5525.0
2015-11-12 15:00:00,776.11,777.46,775.24,777.46,11368.0,776.11,777.46,775.24,777.46,11368.0
2015-11-12 15:30:00,777.38,777.41,774.47,774.78,47796.0,777.38,777.41,774.47,774.78,47796.0
2015-11-13 09:30:00,789.25,789.61,766.98,767.51,24666.0,789.25,789.61,766.98,767.51,24666.0
2015-11-13 10:00:00,767.4,769.63,765.21,768.6,24453.0,767.4,769.63,765.21,768.6,24453.0
2015-11-13 10:30:00,768.23,768.23,761.86,761.86,22414.0,768.23,768.23,761.86,761.86,22414.0
2015-11-13 11:00:00,761.17,763.35,758.76,761.18,14349.0,761.17,763.35,758.76,761.18,14349.0
2015-11-13 11:30:00,760.59,761.76,756.0,757.46,15777.0,760.59,761.76,756.0,757.46,15777.0
2015-11-13 12:00:00,757.9,759.17,756.32,757.84,13216.0,757.9,759.17,756.32,757.84,13216.0
2015-11-13 12:30:00,757.04,757.67,753.42,754.03,14027.0,757.04,757.67,753.42,754.03,14027.0
2015-11-13 13:00:00,754.03,754.34,750.82,751.19,12447.0,754.03,754.34,750.82,751.19,12447.0
2015-11-13 13:30:00,752.56,752.56,746.0,746.81,35953.0,752.56,752.56,746.0,746.81,35953.0
2015-11-13 14:00:00,747.14,753.33,746.59,752.02,41563.0,747.14,753.33,746.59,752.02,41563.0
2015-11-13 14:30:00,751.79,754.43,751.55,752.74,14800.0,751.79,754.43,751.55,752.74,14800.0
2015-11-13 15:00:00,752.85,753.84,751.85,752.33,25351.0,752.85,753.84,751.85,752.33,25351.0
2015-11-13 15:30:00,752.33,755.53,752.33,755.1,64259.0,752.33,755.53,752.33,755.1,64259.0
2015-11-16 09:30:00,753.14,763.6,751.3,760.86,18844.0,753.14,763.6,751.3,760.86,18844.0
2015-11-16 10:00:00,760.89,767.45,759.72,764.49,24015.0,760.89,767.45,759.72,764.49,24015.0
2015-11-16 10:30:00,764.08,766.23,761.75,761.75,14998.0,764.08,766.23,761.75,761.75,14998.0
2015-11-16 11:00:00,761.0,767.08,761.0,765.84,14414.0,761.0,767.08,761.0,765.84,14414.0
2015-11-16 11:30:00,766.07,767.74,765.0,765.33,6603.0,766.07,767.74,765.0,765.33,6603.0
2015-11-16 12:00:00,765.25,766.99,764.71,765.29,4637.0,765.25,766.99,764.71,765.29,4637.0
2015-11-16 12:30:00,766.19,768.99,766.02,767.98,7059.0,766.19,768.99,766.02,767.98,7059.0
2015-11-16 13:00:00,768.05,770.54,767.05,770.21,9761.0,768.05,770.54,767.05,770.21,9761.0
2015-11-16 13:30:00,769.81,772.39,769.39,771.59,9650.0,769.81,772.39,769.39,771.59,9650.0
2015-11-16 14:00:00,771.79,772.56,768.92,768.92,7552.0,771.79,772.56,768.92,768.92,7552.0
2015-11-16 14:30:00,768.69,771.55,768.53,771.23,7708.0,768.69,771.55,768.53,771.23,7708.0
2015-11-16 15:00:00,769.7,774.99,769.35,774.18,18173.0,769.7,774.99,769.35,774.18,18173.0
2015-11-16 15:30:00,774.69,775.71,770.93,775.14,48373.0,774.69,775.71,770.93,775.14,48373.0
2015-11-17 09:30:00,780.3,781.19,774.8,775.99,4637.0,780.3,781.19,774.8,775.99,4637.0
2015-11-17 10:00:00,777.28,777.93,773.41,776.78,9900.0,777.28,777.93,773.41,776.78,9900.0
2015-11-17 10:30:00,777.35,781.51,776.62,779.35,16471.0,777.35,781.51,776.62,779.35,16471.0
2015-11-17 11:00:00,780.19,782.0,777.19,780.69,8835.0,780.19,782.0,777.19,780.69,8835.0
2015-11-17 11:30:00,780.86,781.19,777.82,778.12,6026.0,780.86,781.19,777.82,778.12,6026.0
2015-11-17 12:00:00,778.38,778.96,775.14,776.9,8074.0,778.38,778.96,775.14,776.9,8074.0
2015-11-17 12:30:00,776.92,777.22,772.21,774.87,7936.0,776.92,777.22,772.21,774.87,7936.0
2015-11-17 13:00:00,775.33,777.43,773.71,773.71,8626.0,775.33,777.43,773.71,773.71,8626.0
2015-11-17 13:30:00,774.05,775.34,772.29,774.03,4900.0,774.05,775.34,772.29,774.03,4900.0
2015-11-17 14:00:00,775.18,775.4,772.82,773.13,5856.0,775.18,775.4,772.82,773.13,5856.0
2015-11-17 14:30:00,773.22,773.61,767.55,771.1,7258.0,773.22,773.61,767.55,771.1,7258.0
2015-11-17 15:00:00,772.39,772.43,770.51,770.67,7870.0,772.39,772.43,770.51,770.67,7870.0
2015-11-17 15:30:00,771.47,776.1,770.72,772.44,19560.0,771.47,776.1,770.72,772.44,19560.0
2015-11-18 09:30:00,772.41,775.27,770.51,774.28,4250.0,772.41,775.27,770.51,774.28,4250.0
2015-11-18 10:00:00,773.8,774.36,770.57,770.57,4358.0,773.8,774.36,770.57,770.57,4358.0
2015-11-18 10:30:00,771.73,777.52,770.85,775.72,14678.0,771.73,777.52,770.85,775.72,14678.0
2015-11-18 11:00:00,776.25,777.91,774.05,776.82,4655.0,776.25,777.91,774.05,776.82,4655.0
2015-11-18 11:30:00,778.79,780.75,776.93,778.08,7348.0,778.79,780.75,776.93,778.08,7348.0
2015-11-18 12:00:00,778.97,780.04,777.21,779.57,9084.0,778.97,780.04,777.21,779.57,9084.0
2015-11-18 12:30:00,779.8,781.27,778.57,779.86,4317.0,779.8,781.27,778.57,779.86,4317.0
2015-11-18 13:00:00,780.49,781.15,779.13,779.65,3400.0,780.49,781.15,779.13,779.65,3400.0
2015-11-18 13:30:00,779.17,779.74,778.35,778.74,2553.0,779.17,779.74,778.35,778.74,2553.0
2015-11-18 14:00:00,779.19,783.76,778.64,782.15,5935.0,779.19,783.76,778.64,782.15,5935.0
2015-11-18 14:30:00,781.46,782.06,779.34,780.66,2723.0,781.46,782.06,779.34,780.66,2723.0
2015-11-18 15:00:00,782.02,782.95,779.16,781.62,5717.0,782.02,782.95,779.16,781.62,5717.0
2015-11-18 15:30:00,781.94,784.15,781.0,782.68,29391.0,781.94,784.15,781.0,782.68,29391.0
2015-11-19 09:30:00,783.0,786.19,780.28,780.6,7712.0,783.0,786.19,780.28,780.6,7712.0
2015-11-19 10:00:00,780.85,784.97,780.63,782.71,6007.0,780.85,784.97,780.63,782.71,6007.0
2015-11-19 10:30:00,783.96,784.96,781.31,781.41,4250.0,783.96,784.96,781.31,781.41,4250.0
2015-11-19 11:00:00,781.62,782.64,779.85,780.98,5252.0,781.62,782.64,779.85,780.98,5252.0
2015-11-19 11:30:00,780.98,780.98,778.4,779.91,6518.0,780.98,780.98,778.4,779.91,6518.0
2015-11-19 12:00:00,778.52,781.77,778.52,781.77,3100.0,778.52,781.77,778.52,781.77,3100.0
2015-11-19 12:30:00,782.05,782.27,779.54,780.31,5026.0,782.05,782.27,779.54,780.31,5026.0
2015-11-19 13:00:00,780.59,781.83,779.7,779.76,7544.0,780.59,781.83,779.7,779.76,7544.0
2015-11-19 13:30:00,779.61,779.84,777.61,778.0,6766.0,779.61,779.84,777.61,778.0,6766.0
2015-11-19 14:00:00,778.76,779.44,777.17,778.7,3610.0,778.76,779.44,777.17,778.7,3610.0
2015-11-19 14:30:00,779.14,779.98,778.24,779.36,7485.0,779.14,779.98,778.24,779.36,7485.0
2015-11-19 15:00:00,779.36,780.19,778.02,780.03,15031.0,779.36,780.19,778.02,780.03,15031.0
2015-11-19 15:30:00,779.85,780.29,778.46,778.71,13913.0,779.85,780.29,778.46,778.71,13913.0
2015-11-20 09:30:00,784.36,785.84,780.19,781.89,13454.0,784.36,785.84,780.19,781.89,13454.0
2015-11-20 10:00:00,781.68,783.04,780.25,782.99,10884.0,781.68,783.04,780.25,782.99,10884.0
2015-11-20 10:30:00,782.54,784.5,782.54,782.6,7158.0,782.54,784.5,782.54,782.6,7158.0
2015-11-20 11:00:00,782.66,783.93,781.98,781.98,6577.0,782.66,783.93,781.98,781.98,6577.0
2015-11-20 11:30:00,781.97,783.88,781.21,783.88,6673.0,781.97,783.88,781.21,783.88,6673.0
2015-11-20 12:00:00,783.9,783.9,781.95,782.61,4331.0,783.9,783.9,781.95,782.61,4331.0
2015-11-20 12:30:00,783.48,784.41,782.36,782.36,8687.0,783.48,784.41,782.36,782.36,8687.0
2015-11-20 13:00:00,783.17,783.57,780.98,782.23,11642.0,783.17,783.57,780.98,782.23,11642.0
2015-11-20 13:30:00,781.92,782.05,780.58,781.77,4247.0,781.92,782.05,780.58,781.77,4247.0
2015-11-20 14:00:00,781.97,784.33,781.97,782.83,5675.0,781.97,784.33,781.97,782.83,5675.0
2015-11-20 14:30:00,782.63,784.2,782.18,782.36,10850.0,782.63,784.2,782.18,782.36,10850.0
2015-11-20 15:00:00,782.39,783.87,782.38,783.36,12076.0,782.39,783.87,782.38,783.36,12076.0
2015-11-20 15:30:00,783.36,784.98,783.19,784.15,25701.0,783.36,784.98,783.19,784.15,25701.0
2015-11-23 09:30:00,783.35,785.0,778.94,783.74,7572.0,783.35,785.0,778.94,783.74,7572.0
2015-11-23 10:00:00,780.36,787.98,780.36,785.37,4976.0,780.36,787.98,780.36,785.37,4976.0
2015-11-23 10:30:00,785.51,786.78,782.88,782.88,4007.0,785.51,786.78,782.88,782.88,4007.0
2015-11-23 11:00:00,783.72,784.68,783.1,784.4,6858.0,783.72,784.68,783.1,784.4,6858.0
2015-11-23 11:30:00,784.01,784.62,783.28,783.69,6420.0,784.01,784.62,783.28,783.69,6420.0
2015-11-23 12:00:00,783.86,783.95,780.71,780.83,4162.0,783.86,783.95,780.71,780.83,4162.0
2015-11-23 12:30:00,780.88,783.37,780.57,783.1,3646.0,780.88,783.37,780.57,783.1,3646.0
2015-11-23 13:00:00,783.45,783.45,780.52,780.56,5451.0,783.45,783.45,780.52,780.56,5451.0
2015-11-23 13:30:00,780.7,782.32,780.47,780.95,4400.0,780.7,782.32,780.47,780.95,4400.0
2015-11-23 14:00:00,780.45,780.45,777.43,777.43,4207.0,780.45,780.45,777.43,777.43,4207.0
2015-11-23 14:30:00,777.41,779.89,776.35,779.84,10200.0,777.41,779.89,776.35,779.84,10200.0
2015-11-23 15:00:00,780.67,783.16,780.57,782.94,6890.0,780.67,783.16,780.57,782.94,6890.0
2015-11-23 15:30:00,782.67,783.36,780.77,781.45,18215.0,782.67,783.36,780.77,781.45,18215.0
2015-11-24 09:30:00,777.12,778.9,774.96,777.24,9460.0,777.12,778.9,774.96,777.24,9460.0
2015-11-24 10:00:00,776.03,778.27,775.01,777.49,2714.0,776.03,778.27,775.01,777.49,2714.0
2015-11-24 10:30:00,777.42,777.42,774.27,775.38,5730.0,777.42,777.42,774.27,775.38,5730.0
2015-11-24 11:00:00,775.18,775.25,771.74,774.84,11507.0,775.18,775.25,771.74,774.84,11507.0
2015-11-24 11:30:00,776.09,777.13,774.73,777.13,3059.0,776.09,777.13,774.73,777.13,3059.0
2015-11-24 12:00:00,777.14,777.46,775.98,777.05,3467.0,777.14,777.46,775.98,777.05,3467.0
2015-11-24 12:30:00,777.38,779.1,777.21,778.84,3850.0,777.38,779.1,777.21,778.84,3850.0
2015-11-24 13:00:00,779.25,782.3,779.25,782.27,5603.0,779.25,782.3,779.25,782.27,5603.0
2015-11-24 13:30:00,782.7,782.7,780.24,780.24,2400.0,782.7,782.7,780.24,780.24,2400.0
2015-11-24 14:00:00,780.95,781.92,779.5,781.92,10525.0,780.95,781.92,779.5,781.92,10525.0
2015-11-24 14:30:00,781.26,782.23,780.28,782.23,5110.0,781.26,782.23,780.28,782.23,5110.0
2015-11-24 15:00:00,782.23,782.23,780.79,781.0,8252.0,782.23,782.23,780.79,781.0,8252.0
2015-11-24 15:30:00,781.61,781.71,778.69,779.78,21862.0,781.61,781.71,778.69,779.78,21862.0
2015-11-25 09:30:00,778.93,788.3,778.93,788.3,8907.0,778.93,788.3,778.93,788.3,8907.0
2015-11-25 10:00:00,788.02,788.02,785.14,785.46,6200.0,788.02,788.02,785.14,785.46,6200.0
2015-11-25 10:30:00,785.91,789.57,785.91,789.46,4004.0,785.91,789.57,785.91,789.46,4004.0
2015-11-25 11:00:00,789.46,789.53,788.01,789.3,9961.0,789.46,789.53,788.01,789.3,9961.0
2015-11-25 11:30:00,788.78,789.17,788.18,788.36,2853.0,788.78,789.17,788.18,788.36,2853.0
2015-11-25 12:00:00,788.92,789.88,788.53,789.18,7686.0,788.92,789.88,788.53,789.18,7686.0
2015-11-25 12:30:00,788.52,790.04,788.52,790.04,4039.0,788.52,790.04,788.52,790.04,4039.0
2015-11-25 13:00:00,789.88,789.88,788.65,788.76,5421.0,789.88,789.88,788.65,788.76,5421.0
2015-11-25 13:30:00,788.89,790.29,788.43,790.29,2900.0,788.89,790.29,788.43,790.29,2900.0
2015-11-25 14:00:00,790.23,790.67,789.02,789.53,1754.0,790.23,790.67,789.02,789.53,1754.0
2015-11-25 14:30:00,789.27,789.34,788.05,788.08,5933.0,789.27,789.34,788.05,788.08,5933.0
2015-11-25 15:00:00,788.37,789.61,788.07,789.48,4000.0,788.37,789.61,788.07,789.48,4000.0
2015-11-25 15:30:00,789.5,789.51,785.74,786.07,17670.0,789.5,789.51,785.74,786.07,17670.0
2015-11-27 09:30:00,784.98,786.71,783.15,783.97,6654.0,784.98,786.71,783.15,783.97,6654.0
2015-11-27 10:00:00,783.67,784.14,781.75,782.75,3200.0,783.67,784.14,781.75,782.75,3200.0
2015-11-27 10:30:00,783.4,787.0,783.1,786.5,4900.0,783.4,787.0,783.1,786.5,4900.0
2015-11-27 11:00:00,787.08,789.5,785.34,785.45,8900.0,787.08,789.5,785.34,785.45,8900.0
2015-11-27 11:30:00,784.87,787.28,783.28,783.28,11500.0,784.87,787.28,783.28,783.28,11500.0
2015-11-27 12:00:00,783.22,786.66,782.14,783.6,13860.0,783.22,786.66,782.14,783.6,13860.0
2015-11-27 12:30:00,784.32,787.36,783.49,785.93,14888.0,784.32,787.36,783.49,785.93,14888.0
2015-11-30 09:30:00,786.39,793.82,782.43,782.43,15446.0,786.39,793.82,782.43,782.43,15446.0
2015-11-30 10:00:00,781.25,785.37,780.12,785.37,6964.0,781.25,785.37,780.12,785.37,6964.0
2015-11-30 10:30:00,785.49,787.3,784.1,784.81,10705.0,785.49,787.3,784.1,784.81,10705.0
2015-11-30 11:00:00,785.22,785.38,780.52,780.8,14807.0,785.22,785.38,780.52,780.8,14807.0
2015-11-30 11:30:00,780.36,781.72,779.73,779.73,7619.0,780.36,781.72,779.73,779.73,7619.0
2015-11-30 12:00:00,779.25,783.48,778.87,783.0,13335.0,779.25,783.48,778.87,783.0,13335.0
2015-11-30 12:30:00,783.44,785.96,782.12,785.32,13416.0,783.44,785.96,782.12,785.32,13416.0
2015-11-30 13:00:00,784.98,786.31,784.4,786.31,7496.0,784.98,786.31,784.4,786.31,7496.0
2015-11-30 13:30:00,785.85,790.46,785.84,790.05,6761.0,785.85,790.46,785.84,790.05,6761.0
2015-11-30 14:00:00,789.64,789.89,786.55,787.76,8334.0,789.64,789.89,786.55,787.76,8334.0
2015-11-30 14:30:00,787.73,789.13,785.67,785.67,9996.0,787.73,789.13,785.67,785.67,9996.0
2015-11-30 15:00:00,786.09,787.2,784.97,786.0,9723.0,786.09,787.2,784.97,786.0,9723.0
2015-11-30 15:30:00,786.18,787.42,784.19,785.57,46002.0,786.18,787.42,784.19,785.57,46002.0
2015-12-01 09:30:00,786.04,792.42,786.04,788.08,13671.0,786.04,792.42,786.04,788.08,13671.0
2015-12-01 10:00:00,788.79,788.79,780.56,782.8,13631.0,788.79,788.79,780.56,782.8,13631.0
2015-12-01 10:30:00,782.82,783.56,780.8,781.67,15442.0,782.82,783.56,780.8,781.67,15442.0
2015-12-01 11:00:00,781.29,781.83,777.14,777.51,10881.0,781.29,781.83,777.14,777.51,10881.0
2015-12-01 11:30:00,777.51,779.77,775.23,778.63,6800.0,777.51,779.77,775.23,778.63,6800.0
2015-12-01 12:00:00,778.66,780.36,778.56,779.99,6225.0,778.66,780.36,778.56,779.99,6225.0
2015-12-01 12:30:00,779.37,781.13,779.04,780.57,4706.0,779.37,781.13,779.04,780.57,4706.0
2015-12-01 13:00:00,780.05,780.05,777.49,778.09,5345.0,780.05,780.05,777.49,778.09,5345.0
2015-12-01 13:30:00,775.8,777.65,775.0,775.23,7889.0,775.8,777.65,775.0,775.23,7889.0
2015-12-01 14:00:00,776.31,779.35,773.78,778.32,22715.0,776.31,779.35,773.78,778.32,22715.0
2015-12-01 14:30:00,779.05,779.05,776.75,778.3,3651.0,779.05,779.05,776.75,778.3,3651.0
2015-12-01 15:00:00,777.45,778.58,777.02,778.12,7700.0,777.45,778.58,777.02,778.12,7700.0
2015-12-01 15:30:00,777.9,779.83,777.88,778.5,26644.0,777.9,779.83,777.88,778.5,26644.0
2015-12-02 09:30:00,780.06,786.29,779.02,779.94,10050.0,780.06,786.29,779.02,779.94,10050.0
2015-12-02 10:00:00,780.33,782.03,779.19,780.52,5141.0,780.33,782.03,779.19,780.52,5141.0
2015-12-02 10:30:00,779.09,781.8,779.09,780.29,19045.0,779.09,781.8,779.09,780.29,19045.0
2015-12-02 11:00:00,779.95,780.32,776.16,776.48,7908.0,779.95,780.32,776.16,776.48,7908.0
2015-12-02 11:30:00,775.8,776.73,774.45,774.45,10745.0,775.8,776.73,774.45,774.45,10745.0
2015-12-02 12:00:00,774.66,776.37,772.67,774.44,18883.0,774.66,776.37,772.67,774.44,18883.0
2015-12-02 12:30:00,774.41,775.04,772.42,772.42,4800.0,774.41,775.04,772.42,772.42,4800.0
2015-12-02 13:00:00,772.43,773.25,771.47,772.23,12893.0,772.43,773.25,771.47,772.23,12893.0
2015-12-02 13:30:00,772.01,772.01,768.59,769.04,13906.0,772.01,772.01,768.59,769.04,13906.0
2015-12-02 14:00:00,768.64,770.88,767.73,769.92,8507.0,768.64,770.88,767.73,769.92,8507.0
2015-12-02 14:30:00,770.21,770.6,768.99,769.59,7690.0,770.21,770.6,768.99,769.59,7690.0
2015-12-02 15:00:00,769.99,773.43,769.54,770.91,18055.0,769.99,773.43,769.54,770.91,18055.0
2015-12-02 15:30:00,770.92,770.92,767.0,769.56,57992.0,770.92,770.92,767.0,769.56,57992.0
2015-12-03 09:30:00,770.37,770.9,766.03,768.09,13934.0,770.37,770.9,766.03,768.09,13934.0
2015-12-03 10:00:00,768.34,768.34,762.98,765.84,13112.0,768.34,768.34,762.98,765.84,13112.0
2015-12-03 10:30:00,766.77,766.77,764.13,764.31,5829.0,766.77,766.77,764.13,764.31,5829.0
2015-12-03 11:00:00,764.14,768.59,764.14,766.53,10185.0,764.14,768.59,764.14,766.53,10185.0
2015-12-03 11:30:00,766.62,767.1,764.31,766.63,6134.0,766.62,767.1,764.31,766.63,6134.0
2015-12-03 12:00:00,766.48,767.82,764.76,764.76,9224.0,766.48,767.82,764.76,764.76,9224.0
2015-12-03 12:30:00,764.14,764.64,762.23,764.04,19524.0,764.14,764.64,762.23,764.04,19524.0
2015-12-03 13:00:00,763.7,764.69,762.25,763.83,7100.0,763.7,764.69,762.25,763.83,7100.0
2015-12-03 13:30:00,763.18,763.5,758.54,759.26,9779.0,763.18,763.5,758.54,759.26,9779.0
2015-12-03 14:00:00,758.75,760.19,756.65,757.91,10088.0,758.75,760.19,756.65,757.91,10088.0
2015-12-03 14:30:00,756.83,757.09,753.08,755.46,13964.0,756.83,757.09,753.08,755.46,13964.0
2015-12-03 15:00:00,755.04,757.51,753.5,754.67,19378.0,755.04,757.51,753.5,754.67,19378.0
2015-12-03 15:30:00,755.01,757.6,753.44,757.37,32402.0,755.01,757.6,753.44,757.37,32402.0
2015-12-04 09:30:00,759.59,759.59,754.24,757.4,19358.0,759.59,759.59,754.24,757.4,19358.0
2015-12-04 10:00:00,757.5,759.48,756.44,759.02,16145.0,757.5,759.48,756.44,759.02,16145.0
2015-12-04 10:30:00,758.47,760.88,758.41,760.78,22897.0,758.47,760.88,758.41,760.78,22897.0
2015-12-04 11:00:00,760.54,761.42,757.97,758.53,42374.0,760.54,761.42,757.97,758.53,42374.0
2015-12-04 11:30:00,757.34,758.69,755.49,756.3,15853.0,757.34,758.69,755.49,756.3,15853.0
2015-12-04 12:00:00,756.03,757.78,755.79,755.79,7500.0,756.03,757.78,755.79,755.79,7500.0
2015-12-04 12:30:00,756.54,759.25,756.54,758.32,15815.0,756.54,759.25,756.54,758.32,15815.0
2015-12-04 13:00:00,758.33,761.65,758.33,760.11,11428.0,758.33,761.65,758.33,760.11,11428.0
2015-12-04 13:30:00,759.92,760.0,757.07,757.08,5450.0,759.92,760.0,757.07,757.08,5450.0
2015-12-04 14:00:00,757.73,759.67,757.35,758.99,16494.0,757.73,759.67,757.35,758.99,16494.0
2015-12-04 14:30:00,759.2,759.79,758.01,758.82,20638.0,759.2,759.79,758.01,758.82,20638.0
2015-12-04 15:00:00,759.2,760.05,758.77,759.37,18776.0,759.2,760.05,758.77,759.37,18776.0
2015-12-04 15:30:00,759.19,761.03,758.95,760.55,85316.0,759.19,761.03,758.95,760.55,85316.0
2015-12-07 09:30:00,760.0,763.31,756.0,756.57,38948.0,760.0,763.31,756.0,756.57,38948.0
2015-12-07 10:00:00,757.93,760.02,757.29,757.44,12652.0,757.93,760.02,757.29,757.44,12652.0
2015-12-07 10:30:00,757.44,757.84,755.37,755.79,26012.0,757.44,757.84,755.37,755.79,26012.0
2015-12-07 11:00:00,755.19,755.19,750.9,750.91,16340.0,755.19,755.19,750.9,750.91,16340.0
2015-12-07 11:30:00,750.86,758.55,750.31,757.34,19491.0,750.86,758.55,750.31,757.34,19491.0
2015-12-07 12:00:00,757.3,758.22,755.2,756.94,10201.0,757.3,758.22,755.2,756.94,10201.0
2015-12-07 12:30:00,755.98,756.09,752.39,753.5,13694.0,755.98,756.09,752.39,753.5,13694.0
2015-12-07 13:00:00,754.11,755.44,752.78,755.13,18308.0,754.11,755.44,752.78,755.13,18308.0
2015-12-07 13:30:00,754.87,754.87,752.24,753.67,8800.0,754.87,754.87,752.24,753.67,8800.0
2015-12-07 14:00:00,754.38,755.01,749.09,750.61,20139.0,754.38,755.01,749.09,750.61,20139.0
2015-12-07 14:30:00,750.32,752.43,748.56,750.15,13923.0,750.32,752.43,748.56,750.15,13923.0
2015-12-07 15:00:00,751.0,754.16,749.96,752.37,15755.0,751.0,754.16,749.96,752.37,15755.0
2015-12-07 15:30:00,752.91,754.14,751.59,753.07,47665.0,752.91,754.14,751.59,753.07,47665.0
2015-12-08 09:30:00,768.37,786.78,754.87,779.25,80513.0,768.37,786.78,754.87,779.25,80513.0
2015-12-08 10:00:00,780.55,780.55,766.44,769.59,44745.0,780.55,780.55,766.44,769.59,44745.0
2015-12-08 10:30:00,770.33,777.51,768.78,777.0,16789.0,770.33,777.51,768.78,777.0,16789.0
2015-12-08 11:00:00,778.07,789.0,778.01,786.54,23022.0,778.07,789.0,778.01,786.54,23022.0
2015-12-08 11:30:00,786.54,787.77,784.07,784.18,15842.0,786.54,787.77,784.07,784.18,15842.0
2015-12-08 12:00:00,784.93,785.68,782.78,785.01,12870.0,784.93,785.68,782.78,785.01,12870.0
2015-12-08 12:30:00,785.12,786.34,784.1,785.49,20518.0,785.12,786.34,784.1,785.49,20518.0
2015-12-08 13:00:00,785.21,787.96,784.0,784.78,21511.0,785.21,787.96,784.0,784.78,21511.0
2015-12-08 13:30:00,785.39,787.07,785.06,786.66,8812.0,785.39,787.07,785.06,786.66,8812.0
2015-12-08 14:00:00,786.91,792.13,786.7,791.95,28042.0,786.91,792.13,786.7,791.95,28042.0
2015-12-08 14:30:00,791.93,796.47,789.09,790.06,30535.0,791.93,796.47,789.09,790.06,30535.0
2015-12-08 15:00:00,790.0,795.0,789.49,794.15,32067.0,790.0,795.0,789.49,794.15,32067.0
2015-12-08 15:30:00,794.21,798.6,791.91,795.94,70408.0,794.21,798.6,791.91,795.94,70408.0
2015-12-09 09:30:00,794.0,800.87,787.96,791.3,23617.0,794.0,800.87,787.96,791.3,23617.0
2015-12-09 10:00:00,791.28,791.93,789.09,790.36,16931.0,791.28,791.93,789.09,790.36,16931.0
2015-12-09 10:30:00,791.09,794.67,790.16,794.5,45596.0,791.09,794.67,790.16,794.5,45596.0
2015-12-09 11:00:00,794.22,797.0,793.7,796.82,91551.0,794.22,797.0,793.7,796.82,91551.0
2015-12-09 11:30:00,796.59,797.25,789.64,789.64,17521.0,796.59,797.25,789.64,789.64,17521.0
2015-12-09 12:00:00,789.0,791.0,783.0,783.0,7305.0,789.0,791.0,783.0,783.0,7305.0
2015-12-09 12:30:00,782.44,783.9,778.64,781.16,10300.0,782.44,783.9,778.64,781.16,10300.0
2015-12-09 13:00:00,782.15,784.67,781.39,782.18,12784.0,782.15,784.67,781.39,782.18,12784.0
2015-12-09 13:30:00,782.49,784.26,780.49,784.26,11086.0,782.49,784.26,780.49,784.26,11086.0
2015-12-09 14:00:00,783.1,783.79,779.21,783.37,12308.0,783.1,783.79,779.21,783.37,12308.0
2015-12-09 14:30:00,783.37,783.37,775.66,776.01,17720.0,783.37,783.37,775.66,776.01,17720.0
2015-12-09 15:00:00,775.5,781.82,775.5,780.78,25042.0,775.5,781.82,775.5,780.78,25042.0
2015-12-09 15:30:00,780.77,785.39,780.77,783.39,62778.0,780.77,785.39,780.77,783.39,62778.0
2015-12-10 09:30:00,786.09,786.09,780.57,780.57,9336.0,786.09,786.09,780.57,780.57,9336.0
2015-12-10 10:00:00,781.3,785.0,780.27,785.0,11700.0,781.3,785.0,780.27,785.0,11700.0
2015-12-10 10:30:00,784.37,786.31,780.61,781.22,31497.0,784.37,786.31,780.61,781.22,31497.0
2015-12-10 11:00:00,781.2,783.31,781.2,782.18,5986.0,781.2,783.31,781.2,782.18,5986.0
2015-12-10 11:30:00,782.15,782.59,779.29,779.52,4726.0,782.15,782.59,779.29,779.52,4726.0
2015-12-10 12:00:00,779.51,780.69,777.16,778.8,5765.0,779.51,780.69,777.16,778.8,5765.0
2015-12-10 12:30:00,778.52,782.89,778.52,782.89,4535.0,778.52,782.89,778.52,782.89,4535.0
2015-12-10 13:00:00,782.92,784.49,781.26,781.94,10768.0,782.92,784.49,781.26,781.94,10768.0
2015-12-10 13:30:00,781.61,782.98,780.98,780.98,6367.0,781.61,782.98,780.98,780.98,6367.0
2015-12-10 14:00:00,780.26,781.7,778.29,779.71,10023.0,780.26,781.7,778.29,779.71,10023.0
2015-12-10 14:30:00,780.01,782.66,779.78,781.96,7198.0,780.01,782.66,779.78,781.96,7198.0
2015-12-10 15:00:00,781.96,781.99,777.69,779.26,10081.0,781.96,781.99,777.69,779.26,10081.0
2015-12-10 15:30:00,779.21,780.42,775.64,778.28,22143.0,779.21,780.42,775.64,778.28,22143.0
2015-12-11 09:30:00,765.0,774.14,760.45,772.3,13513.0,765.0,774.14,760.45,772.3,13513.0
2015-12-11 10:00:00,772.86,774.89,771.85,773.91,5481.0,772.86,774.89,771.85,773.91,5481.0
2015-12-11 10:30:00,773.52,773.93,768.18,768.29,8978.0,773.52,773.93,768.18,768.29,8978.0
2015-12-11 11:00:00,767.56,768.7,764.98,765.02,7184.0,767.56,768.7,764.98,765.02,7184.0
2015-12-11 11:30:00,764.86,767.43,764.6,765.31,5403.0,764.86,767.43,764.6,765.31,5403.0
2015-12-11 12:00:00,766.6,766.6,757.96,759.57,10652.0,766.6,766.6,757.96,759.57,10652.0
2015-12-11 12:30:00,759.93,761.0,759.01,761.0,8047.0,759.93,761.0,759.01,761.0,8047.0
2015-12-11 13:00:00,761.07,765.09,760.97,762.77,4673.0,761.07,765.09,760.97,762.77,4673.0
2015-12-11 13:30:00,762.92,763.04,759.59,762.13,7686.0,762.92,763.04,759.59,762.13,7686.0
2015-12-11 14:00:00,763.0,763.59,760.0,760.61,8734.0,763.0,763.59,760.0,760.61,8734.0
2015-12-11 14:30:00,761.16,761.68,757.81,757.81,9100.0,761.16,761.68,757.81,757.81,9100.0
2015-12-11 15:00:00,758.44,758.53,749.02,751.75,32478.0,758.44,758.53,749.02,751.75,32478.0
2015-12-11 15:30:00,750.95,757.75,750.95,755.66,37933.0,750.95,757.75,750.95,755.66,37933.0
2015-12-14 09:30:00,755.88,760.27,755.59,758.0,11349.0,755.88,760.27,755.59,758.0,11349.0
2015-12-14 10:00:00,756.91,759.9,755.28,757.03,6740.0,756.91,759.9,755.28,757.03,6740.0
2015-12-14 10:30:00,755.25,757.84,754.07,755.12,8698.0,755.25,757.84,754.07,755.12,8698.0
2015-12-14 11:00:00,754.51,755.56,751.43,752.22,5864.0,754.51,755.56,751.43,752.22,5864.0
2015-12-14 11:30:00,751.65,753.81,748.03,753.81,7204.0,751.65,753.81,748.03,753.81,7204.0
2015-12-14 12:00:00,754.07,758.66,751.56,756.62,7114.0,754.07,758.66,751.56,756.62,7114.0
2015-12-14 12:30:00,757.25,758.26,755.29,757.78,5400.0,757.25,758.26,755.29,757.78,5400.0
2015-12-14 13:00:00,757.78,757.78,754.56,754.56,1700.0,757.78,757.78,754.56,754.56,1700.0
2015-12-14 13:30:00,754.1,754.1,750.05,752.61,8190.0,754.1,754.1,750.05,752.61,8190.0
2015-12-14 14:00:00,752.83,753.69,750.7,752.48,3911.0,752.83,753.69,750.7,752.48,3911.0
2015-12-14 14:30:00,751.99,757.94,751.0,757.58,8157.0,751.99,757.94,751.0,757.58,8157.0
2015-12-14 15:00:00,757.33,759.19,753.42,759.19,13849.0,757.33,759.19,753.42,759.19,13849.0
2015-12-14 15:30:00,759.41,761.61,758.53,761.0,37666.0,759.41,761.61,758.53,761.0,37666.0
2015-12-15 09:30:00,764.04,764.61,757.22,760.9,14727.0,764.04,764.61,757.22,760.9,14727.0
2015-12-15 10:00:00,762.15,762.36,758.21,759.27,3800.0,762.15,762.36,758.21,759.27,3800.0
2015-12-15 10:30:00,758.9,760.55,756.94,759.61,6866.0,758.9,760.55,756.94,759.61,6866.0
2015-12-15 11:00:00,760.39,761.28,759.93,760.28,2900.0,760.39,761.28,759.93,760.28,2900.0
2015-12-15 11:30:00,759.33,760.63,756.59,758.44,5796.0,759.33,760.63,756.59,758.44,5796.0
2015-12-15 12:00:00,757.83,759.7,757.61,757.7,4120.0,757.83,759.7,757.61,757.7,4120.0
2015-12-15 12:30:00,757.93,761.61,757.93,759.67,4001.0,757.93,761.61,757.93,759.67,4001.0
2015-12-15 13:00:00,759.82,760.25,756.91,756.94,4509.0,759.82,760.25,756.91,756.94,4509.0
2015-12-15 13:30:00,756.99,759.05,756.45,758.71,3524.0,756.99,759.05,756.45,758.71,3524.0
2015-12-15 14:00:00,757.55,761.66,756.03,761.66,22587.0,757.55,761.66,756.03,761.66,22587.0
2015-12-15 14:30:00,761.66,764.44,761.03,761.11,22925.0,761.66,764.44,761.03,761.11,22925.0
2015-12-15 15:00:00,761.14,761.42,759.11,761.41,6781.0,761.14,761.42,759.11,761.41,6781.0
2015-12-15 15:30:00,761.55,763.37,760.56,760.84,16862.0,761.55,763.37,760.56,760.84,16862.0
2015-12-16 09:30:00,765.97,766.41,760.94,761.54,9428.0,765.97,766.41,760.94,761.54,9428.0
2015-12-16 10:00:00,762.68,762.68,757.61,757.66,14061.0,762.68,762.68,757.61,757.66,14061.0
2015-12-16 10:30:00,758.33,759.55,757.81,758.38,11328.0,758.33,759.55,757.81,758.38,11328.0
2015-12-16 11:00:00,758.41,760.3,758.36,760.02,4954.0,758.41,760.3,758.36,760.02,4954.0
2015-12-16 11:30:00,760.49,760.49,757.48,759.9,8503.0,760.49,760.49,757.48,759.9,8503.0
2015-12-16 12:00:00,760.5,761.16,758.24,758.78,7890.0,760.5,761.16,758.24,758.78,7890.0
2015-12-16 12:30:00,758.5,758.82,757.5,757.5,2111.0,758.5,758.82,757.5,757.5,2111.0
2015-12-16 13:00:00,758.06,758.91,757.34,757.87,8671.0,758.06,758.91,757.34,757.87,8671.0
2015-12-16 13:30:00,757.46,759.51,756.61,757.56,10400.0,757.46,759.51,756.61,757.56,10400.0
2015-12-16 14:00:00,757.55,761.77,751.84,760.46,13274.0,757.55,761.77,751.84,760.46,13274.0
2015-12-16 14:30:00,759.37,763.02,759.34,763.02,8258.0,759.37,763.02,759.34,763.02,8258.0
2015-12-16 15:00:00,764.12,764.63,762.05,764.09,15961.0,764.12,764.63,762.05,764.09,15961.0
2015-12-16 15:30:00,764.01,765.88,763.12,764.09,33558.0,764.01,765.88,763.12,764.09,33558.0
2015-12-17 09:30:00,762.73,763.5,753.66,760.67,34460.0,762.73,763.5,753.66,760.67,34460.0
2015-12-17 10:00:00,761.0,761.0,755.34,755.38,12061.0,761.0,761.0,755.34,755.38,12061.0
2015-12-17 10:30:00,756.88,758.52,754.56,755.74,7729.0,756.88,758.52,754.56,755.74,7729.0
2015-12-17 11:00:00,755.04,757.05,753.3,755.22,10043.0,755.04,757.05,753.3,755.22,10043.0
2015-12-17 11:30:00,755.09,757.73,754.37,756.89,8586.0,755.09,757.73,754.37,756.89,8586.0
2015-12-17 12:00:00,757.39,759.08,756.0,757.03,6306.0,757.39,759.08,756.0,757.03,6306.0
2015-12-17 12:30:00,757.0,758.14,755.25,756.79,8363.0,757.0,758.14,755.25,756.79,8363.0
2015-12-17 13:00:00,756.24,758.61,756.08,758.28,1522.0,756.24,758.61,756.08,758.28,1522.0
2015-12-17 13:30:00,758.0,760.0,757.6,759.28,5165.0,758.0,760.0,757.6,759.28,5165.0
2015-12-17 14:00:00,759.28,759.57,758.3,758.3,3031.0,759.28,759.57,758.3,758.3,3031.0
2015-12-17 14:30:00,757.8,758.78,756.45,758.71,16162.0,757.8,758.78,756.45,758.71,16162.0
2015-12-17 15:00:00,758.58,760.39,757.0,759.25,12684.0,758.58,760.39,757.0,759.25,12684.0
2015-12-17 15:30:00,759.23,760.31,755.38,755.71,30135.0,759.23,760.31,755.38,755.71,30135.0
2015-12-18 09:30:00,759.91,759.91,747.03,748.11,48690.0,759.91,759.91,747.03,748.11,48690.0
2015-12-18 10:00:00,748.98,748.98,743.21,743.21,13827.0,748.98,748.98,743.21,743.21,13827.0
2015-12-18 10:30:00,743.28,745.73,742.51,744.53,20035.0,743.28,745.73,742.51,744.53,20035.0
2015-12-18 11:00:00,745.69,747.24,745.36,746.0,6308.0,745.69,747.24,745.36,746.0,6308.0
2015-12-18 11:30:00,745.31,747.05,743.92,743.92,2000.0,745.31,747.05,743.92,743.92,2000.0
2015-12-18 12:00:00,744.41,746.0,742.76,743.9,5232.0,744.41,746.0,742.76,743.9,5232.0
2015-12-18 12:30:00,743.9,744.41,742.53,744.0,3200.0,743.9,744.41,742.53,744.0,3200.0
2015-12-18 13:00:00,745.03,746.75,744.4,746.19,13298.0,745.03,746.75,744.4,746.19,13298.0
2015-12-18 13:30:00,745.84,746.19,743.46,745.33,30455.0,745.84,746.19,743.46,745.33,30455.0
2015-12-18 14:00:00,745.71,747.84,745.4,747.8,12382.0,745.71,747.84,745.4,747.8,12382.0
2015-12-18 14:30:00,746.73,748.06,744.14,744.14,10293.0,746.73,748.06,744.14,744.14,10293.0
2015-12-18 15:00:00,744.88,745.81,742.6,744.21,20446.0,744.88,745.81,742.6,744.21,20446.0
2015-12-18 15:30:00,744.06,745.54,741.57,741.57,46399.0,744.06,745.54,741.57,741.57,46399.0
2015-12-21 09:30:00,749.3,752.0,743.2,744.88,20944.0,749.3,752.0,743.2,744.88,20944.0
2015-12-21 10:00:00,744.38,745.81,743.13,745.28,10680.0,744.38,745.81,743.13,745.28,10680.0
2015-12-21 10:30:00,746.01,747.19,743.6,744.73,8705.0,746.01,747.19,743.6,744.73,8705.0
2015-12-21 11:00:00,744.7,744.7,738.86,739.6,11829.0,744.7,744.7,738.86,739.6,11829.0
2015-12-21 11:30:00,739.33,739.33,735.51,735.54,7568.0,739.33,739.33,735.51,735.54,7568.0
2015-12-21 12:00:00,736.3,737.43,735.72,735.95,8896.0,736.3,737.43,735.72,735.95,8896.0
2015-12-21 12:30:00,735.68,737.64,735.68,737.35,7834.0,735.68,737.64,735.68,737.35,7834.0
2015-12-21 13:00:00,737.57,740.98,736.95,740.17,15340.0,737.57,740.98,736.95,740.17,15340.0
2015-12-21 13:30:00,740.97,744.58,740.53,741.82,11659.0,740.97,744.58,740.53,741.82,11659.0
2015-12-21 14:00:00,741.55,742.27,739.87,740.26,8666.0,741.55,742.27,739.87,740.26,8666.0
2015-12-21 14:30:00,740.03,740.37,738.24,739.15,4590.0,740.03,740.37,738.24,739.15,4590.0
2015-12-21 15:00:00,739.19,739.74,737.63,738.87,10692.0,739.19,739.74,737.63,738.87,10692.0
2015-12-21 15:30:00,739.5,743.49,739.49,742.54,27060.0,739.5,743.49,739.49,742.54,27060.0
2015-12-22 09:30:00,747.0,748.59,743.66,746.75,10513.0,747.0,748.59,743.66,746.75,10513.0
2015-12-22 10:00:00,744.52,746.02,741.9,743.87,8908.0,744.52,746.02,741.9,743.87,8908.0
2015-12-22 10:30:00,742.52,744.11,742.0,743.7,3572.0,742.52,744.11,742.0,743.7,3572.0
2015-12-22 11:00:00,744.07,744.07,739.05,740.04,2748.0,744.07,744.07,739.05,740.04,2748.0
2015-12-22 11:30:00,740.46,743.66,740.46,742.94,2600.0,740.46,743.66,740.46,742.94,2600.0
2015-12-22 12:00:00,743.23,743.27,740.51,743.04,11461.0,743.23,743.27,740.51,743.04,11461.0
2015-12-22 12:30:00,742.02,742.95,741.16,742.95,7505.0,742.02,742.95,741.16,742.95,7505.0
2015-12-22 13:00:00,743.24,745.06,741.82,745.06,8169.0,743.24,745.06,741.82,745.06,8169.0
2015-12-22 13:30:00,745.21,746.07,742.05,743.94,17011.0,745.21,746.07,742.05,743.94,17011.0
2015-12-22 14:00:00,745.02,746.68,744.46,746.1,6050.0,745.02,746.68,744.46,746.1,6050.0
2015-12-22 14:30:00,746.44,746.5,743.06,743.06,4417.0,746.44,746.5,743.06,743.06,4417.0
2015-12-22 15:00:00,743.49,746.47,743.05,745.36,7794.0,743.49,746.47,743.05,745.36,7794.0
2015-12-22 15:30:00,746.1,747.0,743.55,745.18,18564.0,746.1,747.0,743.55,745.18,18564.0
2015-12-23 09:30:00,747.76,749.02,746.76,747.0,13473.0,747.76,749.02,746.76,747.0,13473.0
2015-12-23 10:00:00,747.0,747.0,743.42,743.49,2270.0,747.0,747.0,743.42,743.49,2270.0
2015-12-23 10:30:00,742.64,743.64,741.79,742.79,6074.0,742.64,743.64,741.79,742.79,6074.0
2015-12-23 11:00:00,742.61,744.48,741.91,744.48,3256.0,742.61,744.48,741.91,744.48,3256.0
2015-12-23 11:30:00,744.07,744.6,741.92,741.92,5373.0,744.07,744.6,741.92,741.92,5373.0
2015-12-23 12:00:00,742.07,744.31,742.07,744.31,2400.0,742.07,744.31,742.07,744.31,2400.0
2015-12-23 12:30:00,744.11,744.75,742.5,743.67,11849.0,744.11,744.75,742.5,743.67,11849.0
2015-12-23 13:00:00,743.3,744.06,743.09,743.99,3320.0,743.3,744.06,743.09,743.99,3320.0
2015-12-23 13:30:00,743.65,744.41,742.71,743.75,2100.0,743.65,744.41,742.71,743.75,2100.0
2015-12-23 14:00:00,744.0,744.79,742.91,743.26,2998.0,744.0,744.79,742.91,743.26,2998.0
2015-12-23 14:30:00,743.58,744.38,742.63,743.67,6233.0,743.58,744.38,742.63,743.67,6233.0
2015-12-23 15:00:00,744.0,745.48,743.23,744.67,5572.0,744.0,745.48,743.23,744.67,5572.0
2015-12-23 15:30:00,744.36,744.94,742.88,743.91,20369.0,744.36,744.94,742.88,743.91,20369.0
2015-12-24 09:30:00,743.85,744.3,739.0,740.89,7927.0,743.85,744.3,739.0,740.89,7927.0
2015-12-24 10:00:00,739.78,741.64,739.52,739.65,5717.0,739.78,741.64,739.52,739.65,5717.0
2015-12-24 10:30:00,739.18,739.18,735.53,738.9,7748.0,739.18,739.18,735.53,738.9,7748.0
2015-12-24 11:00:00,738.39,738.51,736.47,737.14,11424.0,738.39,738.51,736.47,737.14,11424.0
2015-12-24 11:30:00,736.61,738.79,736.61,736.81,8273.0,736.61,738.79,736.61,736.81,8273.0
2015-12-24 12:00:00,736.75,740.34,734.55,740.31,8595.0,736.75,740.34,734.55,740.31,8595.0
2015-12-24 12:30:00,740.49,741.91,739.12,739.78,18756.0,740.49,741.91,739.12,739.78,18756.0
2015-12-28 09:30:00,739.88,741.22,737.33,738.44,6149.0,739.88,741.22,737.33,738.44,6149.0
2015-12-28 10:00:00,736.62,737.59,735.33,736.87,5779.0,736.62,737.59,735.33,736.87,5779.0
2015-12-28 10:30:00,736.42,737.8,734.96,736.62,6169.0,736.42,737.8,734.96,736.62,6169.0
2015-12-28 11:00:00,736.07,737.87,735.59,736.99,1600.0,736.07,737.87,735.59,736.99,1600.0
2015-12-28 11:30:00,737.52,738.94,735.56,738.53,4266.0,737.52,738.94,735.56,738.53,4266.0
2015-12-28 12:00:00,738.53,738.96,737.79,737.8,1650.0,738.53,738.96,737.79,737.8,1650.0
2015-12-28 12:30:00,738.17,738.22,737.0,737.33,3000.0,738.17,738.22,737.0,737.33,3000.0
2015-12-28 13:00:00,736.92,740.29,736.82,740.29,10337.0,736.92,740.29,736.82,740.29,10337.0
2015-12-28 13:30:00,740.12,740.93,738.42,738.54,3204.0,740.12,740.93,738.42,738.54,3204.0
2015-12-28 14:00:00,738.52,740.07,736.95,738.48,7079.0,738.52,740.07,736.95,738.48,7079.0
2015-12-28 14:30:00,739.31,739.65,736.69,737.85,3393.0,739.31,739.65,736.69,737.85,3393.0
2015-12-28 15:00:00,739.04,740.62,738.43,740.16,4420.0,739.04,740.62,738.43,740.16,4420.0
2015-12-28 15:30:00,739.36,742.19,739.19,742.09,21402.0,739.36,742.19,739.19,742.09,21402.0
2015-12-29 09:30:00,743.29,744.89,742.87,744.62,4348.0,743.29,744.89,742.87,744.62,4348.0
2015-12-29 10:00:00,745.81,748.5,745.17,748.5,3776.0,745.81,748.5,745.17,748.5,3776.0
2015-12-29 10:30:00,748.13,753.01,747.86,751.85,8944.0,748.13,753.01,747.86,751.85,8944.0
2015-12-29 11:00:00,750.98,752.33,748.94,749.41,5452.0,750.98,752.33,748.94,749.41,5452.0
2015-12-29 11:30:00,749.66,749.97,744.4,746.6,4685.0,749.66,749.97,744.4,746.6,4685.0
2015-12-29 12:00:00,746.6,749.64,746.6,748.88,2473.0,746.6,749.64,746.6,748.88,2473.0
2015-12-29 12:30:00,748.51,748.52,747.55,748.38,1039.0,748.51,748.52,747.55,748.38,1039.0
2015-12-29 13:00:00,748.59,748.82,747.56,747.96,1400.0,748.59,748.82,747.56,747.96,1400.0
2015-12-29 13:30:00,748.24,749.05,747.57,747.84,1000.0,748.24,749.05,747.57,747.84,1000.0
2015-12-29 14:00:00,747.84,749.28,747.84,748.64,3522.0,747.84,749.28,747.84,748.64,3522.0
2015-12-29 14:30:00,749.45,750.99,748.81,749.97,2377.0,749.45,750.99,748.81,749.97,2377.0
2015-12-29 15:00:00,751.61,751.71,750.09,750.15,3150.0,751.61,751.71,750.09,750.15,3150.0
2015-12-29 15:30:00,750.47,751.5,749.0,749.35,13002.0,750.47,751.5,749.0,749.35,13002.0
2015-12-30 09:30:00,745.38,751.58,745.38,748.77,4619.0,745.38,751.58,745.38,748.77,4619.0
2015-12-30 10:00:00,748.42,751.79,748.41,751.79,5248.0,748.42,751.79,748.41,751.79,5248.0
2015-12-30 10:30:00,751.45,753.63,751.35,753.63,8082.0,751.45,753.63,751.35,753.63,8082.0
2015-12-30 11:00:00,754.02,755.08,753.57,754.5,4211.0,754.02,755.08,753.57,754.5,4211.0
2015-12-30 11:30:00,754.14,754.51,753.55,754.5,1600.0,754.14,754.51,753.55,754.5,1600.0
2015-12-30 12:00:00,754.01,754.5,752.16,752.53,4047.0,754.01,754.5,752.16,752.53,4047.0
2015-12-30 12:30:00,752.45,752.53,750.67,751.13,4230.0,752.45,752.53,750.67,751.13,4230.0
2015-12-30 13:00:00,751.13,753.02,750.67,751.28,12777.0,751.13,753.02,750.67,751.28,12777.0
2015-12-30 13:30:00,751.95,753.82,750.69,753.82,4100.0,751.95,753.82,750.69,753.82,4100.0
2015-12-30 14:00:00,754.16,754.96,753.46,753.46,3200.0,754.16,754.96,753.46,753.46,3200.0
2015-12-30 14:30:00,753.84,754.66,753.4,754.27,3993.0,753.84,754.66,753.4,754.27,3993.0
2015-12-30 15:00:00,754.33,754.33,752.64,752.83,8261.0,754.33,754.33,752.64,752.83,8261.0
2015-12-30 15:30:00,752.83,752.83,749.48,750.18,23132.0,752.83,752.83,749.48,750.18,23132.0
2015-12-31 09:30:00,747.98,748.56,745.36,748.27,3993.0,747.98,748.56,745.36,748.27,3993.0
2015-12-31 10:00:00,748.27,748.27,745.69,746.85,7362.0,748.27,748.27,745.69,746.85,7362.0
2015-12-31 10:30:00,746.38,747.7,745.75,746.5,3209.0,746.38,747.7,745.75,746.5,3209.0
2015-12-31 11:00:00,747.51,747.83,746.49,746.97,5321.0,747.51,747.83,746.49,746.97,5321.0
2015-12-31 11:30:00,746.73,749.76,746.63,748.86,3502.0,746.73,749.76,746.63,748.86,3502.0
2015-12-31 12:00:00,749.32,751.1,748.2,751.1,2512.0,749.32,751.1,748.2,751.1,2512.0
2015-12-31 12:30:00,751.25,751.5,749.34,749.34,2548.0,751.25,751.5,749.34,749.34,2548.0
2015-12-31 13:00:00,748.73,749.38,747.18,748.8,13481.0,748.73,749.38,747.18,748.8,13481.0
2015-12-31 13:30:00,748.75,749.97,748.66,748.88,2635.0,748.75,749.97,748.66,748.88,2635.0
2015-12-31 14:00:00,749.33,749.74,746.58,746.58,7237.0,749.33,749.74,746.58,746.58,7237.0
2015-12-31 14:30:00,746.42,746.76,745.12,746.76,4364.0,746.42,746.76,745.12,746.76,4364.0
2015-12-31 15:00:00,746.38,746.76,744.34,744.62,4600.0,746.38,746.76,744.34,744.62,4600.0
2015-12-31 15:30:00,744.74,745.46,741.84,742.32,16962.0,744.74,745.46,741.84,742.32,16962.0
2016-01-04 09:30:00,733.0,742.23,730.1,737.38,17740.0,733.0,742.23,730.1,737.38,17740.0
2016-01-04 10:00:00,736.18,738.14,732.53,737.21,19925.0,736.18,738.14,732.53,737.21,19925.0
2016-01-04 10:30:00,736.44,736.98,734.18,735.09,17044.0,736.44,736.98,734.18,735.09,17044.0
2016-01-04 11:00:00,734.13,736.53,732.93,735.35,26207.0,734.13,736.53,732.93,735.35,26207.0
2016-01-04 11:30:00,735.58,738.08,735.1,736.42,5200.0,735.58,738.08,735.1,736.42,5200.0
2016-01-04 12:00:00,736.38,737.38,734.41,737.3,6590.0,736.38,737.38,734.41,737.3,6590.0
2016-01-04 12:30:00,736.96,738.17,736.32,736.87,5171.0,736.96,738.17,736.32,736.87,5171.0
2016-01-04 13:00:00,736.87,738.56,736.23,736.52,5497.0,736.87,738.56,736.23,736.52,5497.0
2016-01-04 13:30:00,736.59,737.81,735.0,737.81,6652.0,736.59,737.81,735.0,737.81,6652.0
2016-01-04 14:00:00,737.24,738.33,736.19,736.73,18878.0,737.24,738.33,736.19,736.73,18878.0
2016-01-04 14:30:00,736.97,737.05,733.03,733.04,24799.0,736.97,737.05,733.03,733.04,24799.0
2016-01-04 15:00:00,733.67,734.15,728.52,729.62,11504.0,733.67,734.15,728.52,729.62,11504.0
2016-01-04 15:30:00,729.72,736.07,729.72,736.07,31872.0,729.72,736.07,729.72,736.07,31872.0
2016-01-05 09:30:00,735.48,740.0,732.53,734.8,6800.0,735.48,740.0,732.53,734.8,6800.0
2016-01-05 10:00:00,735.1,735.1,731.09,732.22,7281.0,735.1,735.1,731.09,732.22,7281.0
2016-01-05 10:30:00,732.6,736.7,731.65,735.09,4195.0,732.6,736.7,731.65,735.09,4195.0
2016-01-05 11:00:00,735.17,735.73,733.15,733.22,5744.0,735.17,735.73,733.15,733.22,5744.0
2016-01-05 11:30:00,734.52,736.08,733.03,735.08,11039.0,734.52,736.08,733.03,735.08,11039.0
2016-01-05 12:00:00,734.97,736.73,733.59,735.71,17246.0,734.97,736.73,733.59,735.71,17246.0
2016-01-05 12:30:00,735.61,737.46,735.0,737.46,9201.0,735.61,737.46,735.0,737.46,9201.0
2016-01-05 13:00:00,738.45,740.78,737.47,738.73,7284.0,738.45,740.78,737.47,738.73,7284.0
2016-01-05 13:30:00,739.18,740.21,736.84,738.67,7507.0,739.18,740.21,736.84,738.67,7507.0
2016-01-05 14:00:00,738.0,741.18,736.86,739.75,9365.0,738.0,741.18,736.86,739.75,9365.0
2016-01-05 14:30:00,739.03,740.83,737.29,740.51,9521.0,739.03,740.83,737.29,740.51,9521.0
2016-01-05 15:00:00,740.86,742.37,738.92,741.88,18996.0,740.86,742.37,738.92,741.88,18996.0
2016-01-05 15:30:00,741.72,742.56,737.7,738.55,31611.0,741.72,742.56,737.7,738.55,31611.0
2016-01-06 09:30:00,733.32,737.05,731.4,734.46,13406.0,733.32,737.05,731.4,734.46,13406.0
2016-01-06 10:00:00,735.1,735.1,732.7,733.53,15641.0,735.1,735.1,732.7,733.53,15641.0
2016-01-06 10:30:00,733.53,734.97,732.47,733.57,8314.0,733.53,734.97,732.47,733.57,8314.0
2016-01-06 11:00:00,733.49,738.35,733.42,736.9,16729.0,733.49,738.35,733.42,736.9,16729.0
2016-01-06 11:30:00,737.22,737.87,735.32,736.09,6700.0,737.22,737.87,735.32,736.09,6700.0
2016-01-06 12:00:00,735.76,736.21,733.24,733.26,6262.0,735.76,736.21,733.24,733.26,6262.0
2016-01-06 12:30:00,733.0,734.17,731.76,734.17,9815.0,733.0,734.17,731.76,734.17,9815.0
2016-01-06 13:00:00,733.68,734.85,731.5,732.16,10723.0,733.68,734.85,731.5,732.16,10723.0
2016-01-06 13:30:00,732.0,733.63,731.02,733.61,7550.0,732.0,733.63,731.02,733.61,7550.0
2016-01-06 14:00:00,732.78,734.27,732.01,732.04,8294.0,732.78,734.27,732.01,732.04,8294.0
2016-01-06 14:30:00,733.09,733.09,728.04,728.05,15240.0,733.09,733.09,728.04,728.05,15240.0
2016-01-06 15:00:00,728.21,730.5,727.11,729.9,9076.0,728.21,730.5,727.11,729.9,9076.0
2016-01-06 15:30:00,729.94,731.55,728.22,729.46,29720.0,729.94,731.55,728.22,729.46,29720.0
2016-01-07 09:30:00,720.29,735.63,711.07,733.89,25237.0,720.29,735.63,711.07,733.89,25237.0
2016-01-07 10:00:00,733.88,739.02,733.13,738.26,11653.0,733.88,739.02,733.13,738.26,11653.0
2016-01-07 10:30:00,738.78,740.48,738.0,739.91,14046.0,738.78,740.48,738.0,739.91,14046.0
2016-01-07 11:00:00,739.38,739.81,735.47,735.7,6022.0,739.38,739.81,735.47,735.7,6022.0
2016-01-07 11:30:00,736.44,737.66,735.01,735.99,4326.0,736.44,737.66,735.01,735.99,4326.0
2016-01-07 12:00:00,736.56,736.67,733.7,735.01,7360.0,736.56,736.67,733.7,735.01,7360.0
2016-01-07 12:30:00,734.98,735.82,734.43,735.82,4190.0,734.98,735.82,734.43,735.82,4190.0
2016-01-07 13:00:00,734.61,735.29,728.66,730.94,10163.0,734.61,735.29,728.66,730.94,10163.0
2016-01-07 13:30:00,730.1,730.1,726.53,726.89,3950.0,730.1,730.1,726.53,726.89,3950.0
2016-01-07 14:00:00,725.81,728.63,725.47,727.01,10537.0,725.81,728.63,725.47,727.01,10537.0
2016-01-07 14:30:00,726.14,731.44,725.94,729.97,12348.0,726.14,731.44,725.94,729.97,12348.0
2016-01-07 15:00:00,730.06,736.3,729.43,734.37,39335.0,730.06,736.3,729.43,734.37,39335.0
2016-01-07 15:30:00,734.24,738.99,734.24,736.0,45792.0,734.24,738.99,734.24,736.0,45792.0
2016-01-08 09:30:00,735.96,738.87,731.4,735.04,14535.0,735.96,738.87,731.4,735.04,14535.0
2016-01-08 10:00:00,734.52,734.52,730.58,732.89,10336.0,734.52,734.52,730.58,732.89,10336.0
2016-01-08 10:30:00,732.64,735.5,731.3,732.42,5034.0,732.64,735.5,731.3,732.42,5034.0
2016-01-08 11:00:00,733.58,733.58,728.81,728.81,6400.0,733.58,733.58,728.81,728.81,6400.0
2016-01-08 11:30:00,729.22,730.46,727.68,730.45,9196.0,729.22,730.46,727.68,730.45,9196.0
2016-01-08 12:00:00,729.3,731.4,727.78,729.19,6393.0,729.3,731.4,727.78,729.19,6393.0
2016-01-08 12:30:00,728.85,729.2,723.28,723.76,6711.0,728.85,729.2,723.28,723.76,6711.0
2016-01-08 13:00:00,723.84,724.57,720.73,721.0,14125.0,723.84,724.57,720.73,721.0,14125.0
2016-01-08 13:30:00,721.99,723.79,720.83,721.05,10768.0,721.99,723.79,720.83,721.05,10768.0
2016-01-08 14:00:00,721.08,722.39,717.52,717.84,12319.0,721.08,722.39,717.52,717.84,12319.0
2016-01-08 14:30:00,717.26,720.61,716.44,719.34,11459.0,717.26,720.61,716.44,719.34,11459.0
2016-01-08 15:00:00,719.59,720.74,716.25,716.38,7415.0,719.59,720.74,716.25,716.38,7415.0
2016-01-08 15:30:00,716.39,716.97,708.9,712.27,43719.0,716.39,716.97,708.9,712.27,43719.0
2016-01-11 09:30:00,712.56,716.04,709.97,713.48,39812.0,712.56,716.04,709.97,713.48,39812.0
2016-01-11 10:00:00,713.74,723.03,713.43,720.12,20895.0,713.74,723.03,713.43,720.12,20895.0
2016-01-11 10:30:00,720.87,726.1,718.4,719.11,19041.0,720.87,726.1,718.4,719.11,19041.0
2016-01-11 11:00:00,718.84,720.86,716.45,718.28,8499.0,718.84,720.86,716.45,718.28,8499.0
2016-01-11 11:30:00,717.39,723.94,717.0,720.95,16054.0,717.39,723.94,717.0,720.95,16054.0
2016-01-11 12:00:00,722.54,722.54,716.77,717.22,9900.0,722.54,722.54,716.77,717.22,9900.0
2016-01-11 12:30:00,717.21,720.0,717.18,719.19,6383.0,717.21,720.0,717.18,719.19,6383.0
2016-01-11 13:00:00,719.78,720.09,715.35,715.35,8200.0,719.78,720.09,715.35,715.35,8200.0
2016-01-11 13:30:00,716.46,716.46,713.29,713.83,5362.0,716.46,716.46,713.29,713.83,5362.0
2016-01-11 14:00:00,714.33,717.85,713.13,716.49,6835.0,714.33,717.85,713.13,716.49,6835.0
2016-01-11 14:30:00,717.07,719.56,714.95,716.83,24045.0,717.07,719.56,714.95,716.83,24045.0
2016-01-11 15:00:00,715.56,718.44,711.77,718.44,8100.0,715.56,718.44,711.77,718.44,8100.0
2016-01-11 15:30:00,718.56,721.86,717.55,719.23,53248.0,718.56,721.86,717.55,719.23,53248.0
2016-01-12 09:30:00,722.51,726.1,718.31,720.13,19238.0,722.51,726.1,718.31,720.13,19238.0
2016-01-12 10:00:00,718.84,721.92,714.76,720.54,27103.0,718.84,721.92,714.76,720.54,27103.0
2016-01-12 10:30:00,721.62,723.26,719.04,721.3,10702.0,721.62,723.26,719.04,721.3,10702.0
2016-01-12 11:00:00,722.94,722.94,718.51,719.27,6930.0,722.94,722.94,718.51,719.27,6930.0
2016-01-12 11:30:00,719.26,720.13,716.36,717.35,8694.0,719.26,720.13,716.36,717.35,8694.0
2016-01-12 12:00:00,717.35,718.6,715.86,715.86,4646.0,717.35,718.6,715.86,715.86,4646.0
2016-01-12 12:30:00,717.14,718.14,715.3,717.1,4912.0,717.14,718.14,715.3,717.1,4912.0
2016-01-12 13:00:00,717.09,719.14,715.6,715.6,2720.0,717.09,719.14,715.6,715.6,2720.0
2016-01-12 13:30:00,716.79,717.33,714.7,715.23,2831.0,716.79,717.33,714.7,715.23,2831.0
2016-01-12 14:00:00,714.68,716.27,712.84,716.27,7699.0,714.68,716.27,712.84,716.27,7699.0
2016-01-12 14:30:00,716.62,725.36,716.62,725.36,28611.0,716.62,725.36,716.62,725.36,28611.0
2016-01-12 15:00:00,725.28,729.65,723.91,728.71,25179.0,725.28,729.65,723.91,728.71,25179.0
2016-01-12 15:30:00,729.06,730.49,727.9,728.99,22072.0,729.06,730.49,727.9,728.99,22072.0
2016-01-13 09:30:00,732.83,732.83,726.34,727.13,13294.0,732.83,732.83,726.34,727.13,13294.0
2016-01-13 10:00:00,726.88,727.69,723.0,723.35,8378.0,726.88,727.69,723.0,723.35,8378.0
2016-01-13 10:30:00,722.46,724.57,720.75,723.93,6173.0,722.46,724.57,720.75,723.93,6173.0
2016-01-13 11:00:00,723.63,723.63,720.77,723.46,13209.0,723.63,723.63,720.77,723.46,13209.0
2016-01-13 11:30:00,722.93,724.61,718.07,718.07,12359.0,722.93,724.61,718.07,718.07,12359.0
2016-01-13 12:00:00,718.63,719.69,715.46,716.7,8994.0,718.63,719.69,715.46,716.7,8994.0
2016-01-13 12:30:00,716.35,716.56,714.49,716.28,8700.0,716.35,716.56,714.49,716.28,8700.0
2016-01-13 13:00:00,716.24,718.52,715.66,716.86,4966.0,716.24,718.52,715.66,716.86,4966.0
2016-01-13 13:30:00,716.06,716.07,710.84,711.34,8955.0,716.06,716.07,710.84,711.34,8955.0
2016-01-13 14:00:00,710.56,712.66,709.05,709.05,5607.0,710.56,712.66,709.05,709.05,5607.0
2016-01-13 14:30:00,708.89,709.2,704.21,706.42,11581.0,708.89,709.2,704.21,706.42,11581.0
2016-01-13 15:00:00,707.08,708.24,704.13,707.49,19120.0,707.08,708.24,704.13,707.49,19120.0
2016-01-13 15:30:00,708.1,708.67,702.57,704.16,44807.0,708.1,708.67,702.57,704.16,44807.0
2016-01-14 09:30:00,702.82,709.41,701.41,702.31,23077.0,702.82,709.41,701.41,702.31,23077.0
2016-01-14 10:00:00,701.89,704.36,699.37,704.34,17883.0,701.89,704.36,699.37,704.34,17883.0
2016-01-14 10:30:00,703.69,712.58,703.1,708.38,27166.0,703.69,712.58,703.1,708.38,27166.0
2016-01-14 11:00:00,707.7,709.99,706.76,708.49,14420.0,707.7,709.99,706.76,708.49,14420.0
2016-01-14 11:30:00,708.86,712.05,706.93,709.64,11973.0,708.86,712.05,706.93,709.64,11973.0
2016-01-14 12:00:00,709.08,710.72,707.51,709.91,4205.0,709.08,710.72,707.51,709.91,4205.0
2016-01-14 12:30:00,710.01,712.04,710.01,710.8,5372.0,710.01,712.04,710.01,710.8,5372.0
2016-01-14 13:00:00,710.92,714.02,710.92,712.93,2800.0,710.92,714.02,710.92,712.93,2800.0
2016-01-14 13:30:00,714.94,714.97,710.62,711.79,4450.0,714.94,714.97,710.62,711.79,4450.0
2016-01-14 14:00:00,711.77,714.54,710.34,711.97,9039.0,711.77,714.54,710.34,711.97,9039.0
2016-01-14 14:30:00,711.07,718.17,711.07,718.17,9217.0,711.07,718.17,711.07,718.17,9217.0
2016-01-14 15:00:00,717.82,718.2,714.63,714.64,10718.0,717.82,718.2,714.63,714.64,10718.0
2016-01-14 15:30:00,715.73,715.86,710.88,712.58,35455.0,715.73,715.86,710.88,712.58,35455.0
2016-01-15 09:30:00,696.32,708.39,693.01,704.96,27277.0,696.32,708.39,693.01,704.96,27277.0
2016-01-15 10:00:00,705.14,708.12,703.1,705.27,6165.0,705.14,708.12,703.1,705.27,6165.0
2016-01-15 10:30:00,706.09,710.31,704.8,707.08,9695.0,706.09,710.31,704.8,707.08,9695.0
2016-01-15 11:00:00,707.16,707.7,703.61,704.03,20906.0,707.16,707.7,703.61,704.03,20906.0
2016-01-15 11:30:00,703.12,706.14,702.49,702.84,9180.0,703.12,706.14,702.49,702.84,9180.0
2016-01-15 12:00:00,702.51,702.62,697.45,699.16,17437.0,702.51,702.62,697.45,699.16,17437.0
2016-01-15 12:30:00,698.28,698.5,693.79,697.51,36286.0,698.28,698.5,693.79,697.51,36286.0
2016-01-15 13:00:00,698.13,707.66,698.07,705.81,13247.0,698.13,707.66,698.07,705.81,13247.0
2016-01-15 13:30:00,705.8,707.99,702.0,707.66,8857.0,705.8,707.99,702.0,707.66,8857.0
2016-01-15 14:00:00,706.77,707.44,701.06,701.6,15687.0,706.77,707.44,701.06,701.6,15687.0
2016-01-15 14:30:00,700.56,705.98,700.32,705.27,21921.0,700.56,705.98,700.32,705.27,21921.0
2016-01-15 15:00:00,705.19,705.71,701.66,703.2,30065.0,705.19,705.71,701.66,703.2,30065.0
2016-01-15 15:30:00,703.2,705.82,701.26,704.39,48163.0,703.2,705.82,701.26,704.39,48163.0
2016-01-19 09:30:00,712.97,718.13,706.37,708.84,23998.0,712.97,718.13,706.37,708.84,23998.0
2016-01-19 10:00:00,709.23,709.74,706.64,709.0,44372.0,709.23,709.74,706.64,709.0,44372.0
2016-01-19 10:30:00,709.07,709.73,706.18,707.2,11751.0,709.07,709.73,706.18,707.2,11751.0
2016-01-19 11:00:00,708.09,709.64,706.11,708.27,10775.0,708.09,709.64,706.11,708.27,10775.0
2016-01-19 11:30:00,709.71,711.8,709.02,711.58,15641.0,709.71,711.8,709.02,711.58,15641.0
2016-01-19 12:00:00,711.24,712.2,708.19,710.8,8200.0,711.24,712.2,708.19,710.8,8200.0
2016-01-19 12:30:00,711.86,713.49,710.34,712.98,5985.0,711.86,713.49,710.34,712.98,5985.0
2016-01-19 13:00:00,712.88,713.9,707.86,708.1,15452.0,712.88,713.9,707.86,708.1,15452.0
2016-01-19 13:30:00,708.07,709.11,706.5,709.11,11241.0,708.07,709.11,706.5,709.11,11241.0
2016-01-19 14:00:00,708.15,709.01,704.01,706.05,14630.0,708.15,709.01,704.01,706.05,14630.0
2016-01-19 14:30:00,706.06,707.9,704.01,705.8,11830.0,706.06,707.9,704.01,705.8,11830.0
2016-01-19 15:00:00,707.72,714.06,706.13,713.8,15953.0,707.72,714.06,706.13,713.8,15953.0
2016-01-19 15:30:00,714.14,717.46,712.4,716.42,54412.0,714.14,717.46,712.4,716.42,54412.0
2016-01-20 09:30:00,708.0,711.14,700.77,706.21,24113.0,708.0,711.14,700.77,706.21,24113.0
2016-01-20 10:00:00,705.41,710.35,704.85,709.34,11686.0,705.41,710.35,704.85,709.34,11686.0
2016-01-20 10:30:00,709.0,709.87,701.45,701.45,15750.0,709.0,709.87,701.45,701.45,15750.0
2016-01-20 11:00:00,701.75,707.03,701.67,704.0,12110.0,701.75,707.03,701.67,704.0,12110.0
2016-01-20 11:30:00,704.77,708.04,700.97,704.91,11388.0,704.77,708.04,700.97,704.91,11388.0
2016-01-20 12:00:00,704.65,704.65,698.9,699.89,10510.0,704.65,704.65,698.9,699.89,10510.0
2016-01-20 12:30:00,699.85,707.53,699.7,707.53,6321.0,699.85,707.53,699.7,707.53,6321.0
2016-01-20 13:00:00,707.99,707.99,704.47,706.32,16903.0,707.99,707.99,704.47,706.32,16903.0
2016-01-20 13:30:00,706.42,712.59,706.42,711.37,38022.0,706.42,712.59,706.42,711.37,38022.0
2016-01-20 14:00:00,709.93,712.16,707.07,707.07,11978.0,709.93,712.16,707.07,707.07,11978.0
2016-01-20 14:30:00,707.59,712.0,704.71,709.85,16056.0,707.59,712.0,704.71,709.85,16056.0
2016-01-20 15:00:00,709.91,718.29,709.91,718.29,37261.0,709.91,718.29,709.91,718.29,37261.0
2016-01-20 15:30:00,717.01,718.61,712.66,714.69,40037.0,717.01,718.61,712.66,714.69,40037.0
2016-01-21 09:30:00,713.1,720.87,711.72,713.04,9350.0,713.1,720.87,711.72,713.04,9350.0
2016-01-21 10:00:00,713.74,721.81,713.73,720.07,7557.0,713.74,721.81,713.73,720.07,7557.0
2016-01-21 10:30:00,720.06,724.57,720.01,721.7,7577.0,720.06,724.57,720.01,721.7,7577.0
2016-01-21 11:00:00,719.41,721.92,715.57,716.47,6832.0,719.41,721.92,715.57,716.47,6832.0
2016-01-21 11:30:00,717.18,723.61,715.45,722.87,13786.0,717.18,723.61,715.45,722.87,13786.0
2016-01-21 12:00:00,721.51,724.82,721.51,723.9,8428.0,721.51,724.82,721.51,723.9,8428.0
2016-01-21 12:30:00,724.0,724.37,721.65,722.95,5756.0,724.0,724.37,721.65,722.95,5756.0
2016-01-21 13:00:00,722.2,724.06,717.7,717.7,13857.0,722.2,724.06,717.7,717.7,13857.0
2016-01-21 13:30:00,717.44,719.54,715.62,716.56,18191.0,717.44,719.54,715.62,716.56,18191.0
2016-01-21 14:00:00,716.65,716.95,710.1,710.31,9879.0,716.65,716.95,710.1,710.31,9879.0
2016-01-21 14:30:00,711.61,719.63,711.46,718.39,10072.0,711.61,719.63,711.46,718.39,10072.0
2016-01-21 15:00:00,718.29,718.72,714.51,717.86,8752.0,718.29,718.72,714.51,717.86,8752.0
2016-01-21 15:30:00,717.67,720.5,717.26,717.52,40409.0,717.67,720.5,717.26,717.52,40409.0
2016-01-22 09:30:00,722.71,730.9,721.44,729.9,28869.0,722.71,730.9,721.44,729.9,28869.0
2016-01-22 10:00:00,729.07,729.31,726.14,728.1,12602.0,729.07,729.31,726.14,728.1,12602.0
2016-01-22 10:30:00,727.92,731.23,727.92,731.23,22490.0,727.92,731.23,727.92,731.23,22490.0
2016-01-22 11:00:00,731.47,732.65,730.23,731.54,10844.0,731.47,732.65,730.23,731.54,10844.0
2016-01-22 11:30:00,731.31,731.92,729.53,730.76,6924.0,731.31,731.92,729.53,730.76,6924.0
2016-01-22 12:00:00,730.64,733.3,730.64,732.96,5316.0,730.64,733.3,730.64,732.96,5316.0
2016-01-22 12:30:00,731.2,732.49,730.5,732.24,4075.0,731.2,732.49,730.5,732.24,4075.0
2016-01-22 13:00:00,732.19,732.23,730.0,730.0,7125.0,732.19,732.23,730.0,730.0,7125.0
2016-01-22 13:30:00,730.38,732.66,730.38,732.66,5752.0,730.38,732.66,730.38,732.66,5752.0
2016-01-22 14:00:00,732.37,732.37,729.35,729.35,10550.0,732.37,732.37,729.35,729.35,10550.0
2016-01-22 14:30:00,729.35,729.94,727.71,727.71,18610.0,729.35,729.94,727.71,727.71,18610.0
2016-01-22 15:00:00,729.19,729.4,726.6,729.36,6804.0,729.19,729.4,726.6,729.36,6804.0
2016-01-22 15:30:00,728.9,729.81,727.82,727.97,26544.0,728.9,729.81,727.82,727.97,26544.0
2016-01-25 09:30:00,728.81,738.95,728.81,732.99,18491.0,728.81,738.95,728.81,732.99,18491.0
2016-01-25 10:00:00,732.65,733.45,730.0,731.34,9828.0,732.65,733.45,730.0,731.34,9828.0
2016-01-25 10:30:00,731.35,732.54,729.91,732.54,8137.0,731.35,732.54,729.91,732.54,8137.0
2016-01-25 11:00:00,732.24,733.17,730.46,733.17,3701.0,732.24,733.17,730.46,733.17,3701.0
2016-01-25 11:30:00,732.94,733.66,731.0,733.66,3000.0,732.94,733.66,731.0,733.66,3000.0
2016-01-25 12:00:00,732.31,736.41,732.31,734.93,4840.0,732.31,736.41,732.31,734.93,4840.0
2016-01-25 12:30:00,734.66,735.37,733.5,733.99,2479.0,734.66,735.37,733.5,733.99,2479.0
2016-01-25 13:00:00,735.5,737.62,734.24,734.91,8875.0,735.5,737.62,734.24,734.91,8875.0
2016-01-25 13:30:00,734.5,734.5,732.59,733.31,8007.0,734.5,734.5,732.59,733.31,8007.0
2016-01-25 14:00:00,732.4,733.64,731.91,733.04,6225.0,732.4,733.64,731.91,733.04,6225.0
2016-01-25 14:30:00,733.06,734.16,731.85,733.03,5593.0,733.06,734.16,731.85,733.03,5593.0
2016-01-25 15:00:00,733.61,733.61,729.56,730.64,19676.0,733.61,733.61,729.56,730.64,19676.0
2016-01-25 15:30:00,730.92,731.64,727.73,728.78,23046.0,730.92,731.64,727.73,728.78,23046.0
2016-01-26 09:30:00,731.11,740.0,731.11,737.66,13322.0,731.11,740.0,731.11,737.66,13322.0
2016-01-26 10:00:00,737.67,741.26,737.65,737.65,7775.0,737.67,741.26,737.65,737.65,7775.0
2016-01-26 10:30:00,737.66,739.83,736.6,739.83,3800.0,737.66,739.83,736.6,739.83,3800.0
2016-01-26 11:00:00,738.37,740.39,737.84,739.96,5300.0,738.37,740.39,737.84,739.96,5300.0
2016-01-26 11:30:00,739.36,739.83,737.84,738.76,7600.0,739.36,739.83,737.84,738.76,7600.0
2016-01-26 12:00:00,739.04,744.62,738.8,744.59,13685.0,739.04,744.62,738.8,744.59,13685.0
2016-01-26 12:30:00,744.03,744.73,742.42,743.7,13182.0,744.03,744.73,742.42,743.7,13182.0
2016-01-26 13:00:00,743.08,745.57,742.34,743.66,3661.0,743.08,745.57,742.34,743.66,3661.0
2016-01-26 13:30:00,743.17,743.74,741.66,742.63,4703.0,743.17,743.74,741.66,742.63,4703.0
2016-01-26 14:00:00,742.68,742.95,741.17,741.51,8342.0,742.68,742.95,741.17,741.51,8342.0
2016-01-26 14:30:00,741.24,742.9,740.5,741.02,7067.0,741.24,742.9,740.5,741.02,7067.0
2016-01-26 15:00:00,742.25,743.65,740.51,742.81,12401.0,742.25,743.65,740.51,742.81,12401.0
2016-01-26 15:30:00,741.75,744.16,741.66,743.87,27498.0,741.75,744.16,741.66,743.87,27498.0
2016-01-27 09:30:00,740.3,748.2,740.3,747.25,11126.0,740.3,748.2,740.3,747.25,11126.0
2016-01-27 10:00:00,747.5,747.74,744.15,746.32,13039.0,747.5,747.74,744.15,746.32,13039.0
2016-01-27 10:30:00,746.93,749.9,746.05,748.36,9615.0,746.93,749.9,746.05,748.36,9615.0
2016-01-27 11:00:00,749.14,752.81,748.24,752.03,8814.0,749.14,752.81,748.24,752.03,8814.0
2016-01-27 11:30:00,752.04,753.09,749.47,751.91,9812.0,752.04,753.09,749.47,751.91,9812.0
2016-01-27 12:00:00,751.19,754.75,751.19,753.5,11103.0,751.19,754.75,751.19,753.5,11103.0
2016-01-27 12:30:00,753.03,754.99,751.4,753.03,25722.0,753.03,754.99,751.4,753.03,25722.0
2016-01-27 13:00:00,751.4,753.73,751.15,752.18,5342.0,751.4,753.73,751.15,752.18,5342.0
2016-01-27 13:30:00,751.47,752.75,747.91,750.03,4702.0,751.47,752.75,747.91,750.03,4702.0
2016-01-27 14:00:00,749.22,750.0,742.55,747.39,9907.0,749.22,750.0,742.55,747.39,9907.0
2016-01-27 14:30:00,746.36,747.04,739.29,739.29,9276.0,746.36,747.04,739.29,739.29,9276.0
2016-01-27 15:00:00,740.15,744.13,736.51,742.35,23878.0,740.15,744.13,736.51,742.35,23878.0
2016-01-27 15:30:00,742.83,745.39,740.51,744.37,45572.0,742.83,745.39,740.51,744.37,45572.0
2016-01-28 09:30:00,751.74,751.86,744.04,750.58,7566.0,751.74,751.86,744.04,750.58,7566.0
2016-01-28 10:00:00,748.48,748.48,741.94,745.86,9252.0,748.48,748.48,741.94,745.86,9252.0
2016-01-28 10:30:00,743.39,747.01,742.94,744.82,20856.0,743.39,747.01,742.94,744.82,20856.0
2016-01-28 11:00:00,745.49,747.11,744.68,745.26,7225.0,745.49,747.11,744.68,745.26,7225.0
2016-01-28 11:30:00,745.75,745.75,741.16,742.51,11585.0,745.75,745.75,741.16,742.51,11585.0
2016-01-28 12:00:00,742.51,744.8,742.01,744.75,16209.0,742.51,744.8,742.01,744.75,16209.0
2016-01-28 12:30:00,744.58,749.29,743.7,748.03,15207.0,744.58,749.29,743.7,748.03,15207.0
2016-01-28 13:00:00,747.17,749.98,745.91,748.56,16974.0,747.17,749.98,745.91,748.56,16974.0
2016-01-28 13:30:00,747.83,750.16,747.42,748.76,19168.0,747.83,750.16,747.42,748.76,19168.0
2016-01-28 14:00:00,748.04,753.5,748.04,753.5,7460.0,748.04,753.5,748.04,753.5,7460.0
2016-01-28 14:30:00,753.4,753.8,750.1,751.04,31589.0,753.4,753.8,750.1,751.04,31589.0
2016-01-28 15:00:00,750.83,753.0,749.01,749.31,16978.0,750.83,753.0,749.01,749.31,16978.0
2016-01-28 15:30:00,749.89,750.4,745.5,748.18,48210.0,749.89,750.4,745.5,748.18,48210.0
2016-01-29 09:30:00,745.48,753.05,743.0,749.04,19840.0,745.48,753.05,743.0,749.04,19840.0
2016-01-29 10:00:00,748.93,754.61,747.7,753.12,20675.0,748.93,754.61,747.7,753.12,20675.0
2016-01-29 10:30:00,751.73,752.86,748.89,752.57,26493.0,751.73,752.86,748.89,752.57,26493.0
2016-01-29 11:00:00,753.62,757.93,752.87,757.93,13222.0,753.62,757.93,752.87,757.93,13222.0
2016-01-29 11:30:00,757.2,762.86,755.93,762.0,17615.0,757.2,762.86,755.93,762.0,17615.0
2016-01-29 12:00:00,761.34,764.78,760.5,764.66,11265.0,761.34,764.78,760.5,764.66,11265.0
2016-01-29 12:30:00,763.91,766.13,763.18,764.71,7356.0,763.91,766.13,763.18,764.71,7356.0
2016-01-29 13:00:00,764.4,765.76,763.83,763.9,10767.0,764.4,765.76,763.83,763.9,10767.0
2016-01-29 13:30:00,763.83,767.6,763.82,766.44,11826.0,763.83,767.6,763.82,766.44,11826.0
2016-01-29 14:00:00,767.25,769.92,762.99,769.92,38439.0,767.25,769.92,762.99,769.92,38439.0
2016-01-29 14:30:00,768.76,769.86,766.55,766.98,27432.0,768.76,769.86,766.55,766.98,27432.0
2016-01-29 15:00:00,767.14,769.39,766.63,769.38,16135.0,767.14,769.39,766.63,769.38,16135.0
2016-01-29 15:30:00,768.86,771.59,765.66,767.49,70856.0,768.86,771.59,765.66,767.49,70856.0
2016-02-01 09:30:00,765.0,773.01,762.01,768.38,24163.0,765.0,773.01,762.01,768.38,24163.0
2016-02-01 10:00:00,768.24,771.0,766.34,767.41,10615.0,768.24,771.0,766.34,767.41,10615.0
2016-02-01 10:30:00,767.87,770.92,766.22,770.87,7692.0,767.87,770.92,766.22,770.87,7692.0
2016-02-01 11:00:00,769.79,772.33,769.26,772.33,5031.0,769.79,772.33,769.26,772.33,5031.0
2016-02-01 11:30:00,772.45,774.8,771.2,773.67,4443.0,772.45,774.8,771.2,773.67,4443.0
2016-02-01 12:00:00,773.72,773.92,771.32,771.82,6238.0,773.72,773.92,771.32,771.82,6238.0
2016-02-01 12:30:00,771.84,772.14,770.0,770.17,5944.0,771.84,772.14,770.0,770.17,5944.0
2016-02-01 13:00:00,770.17,772.46,769.44,772.29,7660.0,770.17,772.46,769.44,772.29,7660.0
2016-02-01 13:30:00,772.06,773.47,771.08,772.64,15752.0,772.06,773.47,771.08,772.64,15752.0
2016-02-01 14:00:00,772.08,773.06,770.99,772.73,15815.0,772.08,773.06,770.99,772.73,15815.0
2016-02-01 14:30:00,772.83,774.35,772.0,773.55,24128.0,772.83,774.35,772.0,773.55,24128.0
2016-02-01 15:00:00,774.48,774.49,771.67,772.44,51706.0,774.48,774.49,771.67,772.44,51706.0
2016-02-01 15:30:00,772.45,772.58,767.95,768.43,73916.0,772.45,772.58,767.95,768.43,73916.0
2016-02-02 09:30:00,768.18,769.04,763.33,763.77,16251.0,768.18,769.04,763.33,763.77,16251.0
2016-02-02 10:00:00,763.0,764.96,762.07,764.81,9549.0,763.0,764.96,762.07,764.81,9549.0
2016-02-02 10:30:00,763.48,765.85,762.14,764.28,7413.0,763.48,765.85,762.14,764.28,7413.0
2016-02-02 11:00:00,765.25,766.61,763.98,764.47,6904.0,765.25,766.61,763.98,764.47,6904.0
2016-02-02 11:30:00,763.93,765.87,758.47,758.97,5965.0,763.93,765.87,758.47,758.97,5965.0
2016-02-02 12:00:00,758.89,759.7,756.2,758.29,5674.0,758.89,759.7,756.2,758.29,5674.0
2016-02-02 12:30:00,758.36,759.16,757.7,759.16,4702.0,758.36,759.16,757.7,759.16,4702.0
2016-02-02 13:00:00,757.45,758.07,756.39,756.39,2925.0,757.45,758.07,756.39,756.39,2925.0
2016-02-02 13:30:00,757.59,758.86,756.08,756.76,55975.0,757.59,758.86,756.08,756.76,55975.0
2016-02-02 14:00:00,756.27,758.23,756.17,757.68,25060.0,756.27,758.23,756.17,757.68,25060.0
2016-02-02 14:30:00,756.15,761.6,756.15,761.39,65618.0,756.15,761.6,756.15,761.39,65618.0
2016-02-02 15:00:00,761.5,761.82,758.25,761.62,16784.0,761.5,761.82,758.25,761.62,16784.0
2016-02-02 15:30:00,761.56,765.32,761.41,763.61,14873.0,761.56,765.32,761.41,763.61,14873.0
2016-02-03 09:30:00,768.59,768.59,756.02,758.76,9458.0,768.59,768.59,756.02,758.76,9458.0
2016-02-03 10:00:00,757.43,758.75,748.01,752.02,24972.0,757.43,758.75,748.01,752.02,24972.0
2016-02-03 10:30:00,750.52,756.94,749.3,755.92,20987.0,750.52,756.94,749.3,755.92,20987.0
2016-02-03 11:00:00,755.21,756.93,750.95,754.66,11642.0,755.21,756.93,750.95,754.66,11642.0
2016-02-03 11:30:00,755.0,756.98,752.16,752.72,7416.0,755.0,756.98,752.16,752.72,7416.0
2016-02-03 12:00:00,753.63,755.0,751.47,751.58,7432.0,753.63,755.0,751.47,751.58,7432.0
2016-02-03 12:30:00,750.69,751.89,746.5,747.35,8394.0,750.69,751.89,746.5,747.35,8394.0
2016-02-03 13:00:00,747.16,750.56,745.86,750.56,43961.0,747.16,750.56,745.86,750.56,43961.0
2016-02-03 13:30:00,748.87,750.37,745.74,746.77,29569.0,748.87,750.37,745.74,746.77,29569.0
2016-02-03 14:00:00,746.35,752.31,745.3,751.73,54532.0,746.35,752.31,745.3,751.73,54532.0
2016-02-03 14:30:00,751.19,758.09,749.78,757.89,53672.0,751.19,758.09,749.78,757.89,53672.0
2016-02-03 15:00:00,757.9,758.76,748.18,748.8,43007.0,757.9,758.76,748.18,748.8,43007.0
2016-02-03 15:30:00,748.7,752.35,748.28,751.24,37278.0,748.7,752.35,748.28,751.24,37278.0
2016-02-04 09:30:00,748.04,749.26,738.32,742.59,12255.0,748.04,749.26,738.32,742.59,12255.0
2016-02-04 10:00:00,741.25,743.71,735.08,742.43,16526.0,741.25,743.71,735.08,742.43,16526.0
2016-02-04 10:30:00,742.88,744.19,741.93,743.69,26256.0,742.88,744.19,741.93,743.69,26256.0
2016-02-04 11:00:00,744.19,744.19,739.22,739.22,2805.0,744.19,744.19,739.22,739.22,2805.0
2016-02-04 11:30:00,739.62,739.83,734.48,734.78,7752.0,739.62,739.83,734.48,734.78,7752.0
2016-02-04 12:00:00,734.63,739.76,734.3,739.48,42349.0,734.63,739.76,734.3,739.48,42349.0
2016-02-04 12:30:00,738.66,741.67,738.31,740.51,29249.0,738.66,741.67,738.31,740.51,29249.0
2016-02-04 13:00:00,740.77,744.9,740.77,743.88,41496.0,740.77,744.9,740.77,743.88,41496.0
2016-02-04 13:30:00,743.62,744.78,739.89,739.89,25113.0,743.62,744.78,739.89,739.89,25113.0
2016-02-04 14:00:00,740.8,743.37,740.09,742.04,59099.0,740.8,743.37,740.09,742.04,59099.0
2016-02-04 14:30:00,742.15,745.3,742.05,745.3,58306.0,742.15,745.3,742.05,745.3,58306.0
2016-02-04 15:00:00,745.62,750.32,744.78,747.95,63495.0,745.62,750.32,744.78,747.95,63495.0
2016-02-04 15:30:00,748.7,748.7,744.63,748.08,17935.0,748.7,748.7,744.63,748.08,17935.0
2016-02-05 09:30:00,748.61,749.61,742.46,744.96,13040.0,748.61,749.61,742.46,744.96,13040.0
2016-02-05 10:00:00,743.9,745.4,738.12,738.12,6118.0,743.9,745.4,738.12,738.12,6118.0
2016-02-05 10:30:00,737.06,739.84,733.28,733.3,11015.0,737.06,739.84,733.28,733.3,11015.0
2016-02-05 11:00:00,734.83,735.1,727.04,727.44,42208.0,734.83,735.1,727.04,727.44,42208.0
2016-02-05 11:30:00,728.22,734.16,728.07,733.53,38227.0,728.22,734.16,728.07,733.53,38227.0
2016-02-05 12:00:00,733.79,736.9,731.67,734.57,42604.0,733.79,736.9,731.67,734.57,42604.0
2016-02-05 12:30:00,734.77,736.95,733.0,734.18,63529.0,734.77,736.95,733.0,734.18,63529.0
2016-02-05 13:00:00,733.84,735.8,731.99,733.61,64848.0,733.84,735.8,731.99,733.61,64848.0
2016-02-05 13:30:00,733.9,736.41,731.71,732.1,32382.0,733.9,736.41,731.71,732.1,32382.0
2016-02-05 14:00:00,733.13,735.0,728.6,729.69,50869.0,733.13,735.0,728.6,729.69,50869.0
2016-02-05 14:30:00,729.41,733.35,728.5,729.25,39302.0,729.41,733.35,728.5,729.25,39302.0
2016-02-05 15:00:00,729.8,729.8,722.8,723.45,46004.0,729.8,729.8,722.8,723.45,46004.0
2016-02-05 15:30:00,723.27,728.65,722.58,726.65,45729.0,723.27,728.65,722.58,726.65,45729.0
2016-02-08 09:30:00,716.55,722.9,706.82,706.82,16718.0,716.55,722.9,706.82,706.82,16718.0
2016-02-08 10:00:00,707.71,710.49,702.22,705.84,25644.0,707.71,710.49,702.22,705.84,25644.0
2016-02-08 10:30:00,706.54,710.24,701.97,701.97,26108.0,706.54,710.24,701.97,701.97,26108.0
2016-02-08 11:00:00,702.46,702.81,691.06,691.74,29298.0,702.46,702.81,691.06,691.74,29298.0
2016-02-08 11:30:00,692.09,696.01,687.72,690.73,59327.0,692.09,696.01,687.72,690.73,59327.0
2016-02-08 12:00:00,691.06,697.43,690.16,696.55,24590.0,691.06,697.43,690.16,696.55,24590.0
2016-02-08 12:30:00,696.71,699.69,694.99,695.4,36362.0,696.71,699.69,694.99,695.4,36362.0
2016-02-08 13:00:00,695.58,695.7,685.47,687.51,38446.0,695.58,695.7,685.47,687.51,38446.0
2016-02-08 13:30:00,687.28,690.0,687.23,688.41,17769.0,687.28,690.0,687.23,688.41,17769.0
2016-02-08 14:00:00,688.21,689.79,687.73,688.77,30926.0,688.21,689.79,687.73,688.77,30926.0
2016-02-08 14:30:00,689.18,689.18,683.24,683.42,35293.0,689.18,689.18,683.24,683.42,35293.0
2016-02-08 15:00:00,683.77,693.17,681.01,693.0,64980.0,683.77,693.17,681.01,693.0,64980.0
2016-02-08 15:30:00,693.14,697.15,692.28,696.0,90170.0,693.14,697.15,692.28,696.0,90170.0
2016-02-09 09:30:00,692.0,703.0,687.97,699.77,61349.0,692.0,703.0,687.97,699.77,61349.0
2016-02-09 10:00:00,699.28,702.95,697.34,700.0,37321.0,699.28,702.95,697.34,700.0,37321.0
2016-02-09 10:30:00,699.28,700.0,695.35,695.83,27084.0,699.28,700.0,695.35,695.83,27084.0
2016-02-09 11:00:00,697.14,702.0,696.89,701.31,35039.0,697.14,702.0,696.89,701.31,35039.0
2016-02-09 11:30:00,700.62,701.62,697.17,698.1,47781.0,700.62,701.62,697.17,698.1,47781.0
2016-02-09 12:00:00,698.09,699.5,696.17,696.58,19778.0,698.09,699.5,696.17,696.58,19778.0
2016-02-09 12:30:00,696.91,698.2,692.15,692.47,34863.0,696.91,698.2,692.15,692.47,34863.0
2016-02-09 13:00:00,692.37,692.75,686.22,689.32,15694.0,692.37,692.75,686.22,689.32,15694.0
2016-02-09 13:30:00,688.41,698.13,688.41,697.83,37072.0,688.41,698.13,688.41,697.83,37072.0
2016-02-09 14:00:00,696.8,699.84,694.48,695.73,27409.0,696.8,699.84,694.48,695.73,27409.0
2016-02-09 14:30:00,696.15,701.72,696.01,697.15,24642.0,696.15,701.72,696.01,697.15,24642.0
2016-02-09 15:00:00,697.03,704.06,696.43,696.85,34294.0,697.03,704.06,696.43,696.85,34294.0
2016-02-09 15:30:00,696.96,699.11,696.03,697.49,26331.0,696.96,699.11,696.03,697.49,26331.0
2016-02-10 09:30:00,702.57,709.89,698.34,701.42,23023.0,702.57,709.89,698.34,701.42,23023.0
2016-02-10 10:00:00,702.49,707.65,700.99,705.12,19862.0,702.49,707.65,700.99,705.12,19862.0
2016-02-10 10:30:00,705.66,709.44,698.35,698.35,12517.0,705.66,709.44,698.35,698.35,12517.0
2016-02-10 11:00:00,699.79,701.3,697.87,699.0,12590.0,699.79,701.3,697.87,699.0,12590.0
2016-02-10 11:30:00,699.44,701.87,695.06,700.01,13796.0,699.44,701.87,695.06,700.01,13796.0
2016-02-10 12:00:00,699.27,699.97,695.21,698.98,33093.0,699.27,699.97,695.21,698.98,33093.0
2016-02-10 12:30:00,699.89,702.61,698.74,699.76,28066.0,699.89,702.61,698.74,699.76,28066.0
2016-02-10 13:00:00,700.51,700.69,697.49,700.03,28348.0,700.51,700.69,697.49,700.03,28348.0
2016-02-10 13:30:00,699.12,703.85,696.01,703.85,21581.0,699.12,703.85,696.01,703.85,21581.0
2016-02-10 14:00:00,703.9,706.34,701.84,703.27,10401.0,703.9,706.34,701.84,703.27,10401.0
2016-02-10 14:30:00,703.56,703.56,700.77,701.87,29000.0,703.56,703.56,700.77,701.87,29000.0
2016-02-10 15:00:00,701.73,705.09,697.27,697.44,14191.0,701.73,705.09,697.27,697.44,14191.0
2016-02-10 15:30:00,698.07,698.74,695.22,696.46,39993.0,698.07,698.74,695.22,696.46,39993.0
2016-02-11 09:30:00,698.99,710.13,692.75,709.11,37494.0,698.99,710.13,692.75,709.11,37494.0
2016-02-11 10:00:00,709.11,710.18,699.15,702.54,23366.0,709.11,710.18,699.15,702.54,23366.0
2016-02-11 10:30:00,703.31,705.35,699.02,702.43,32921.0,703.31,705.35,699.02,702.43,32921.0
2016-02-11 11:00:00,702.29,703.96,697.83,698.99,39181.0,702.29,703.96,697.83,698.99,39181.0
2016-02-11 11:30:00,699.66,706.47,698.26,705.41,14253.0,699.66,706.47,698.26,705.41,14253.0
2016-02-11 12:00:00,705.66,708.32,704.89,706.58,15388.0,705.66,708.32,704.89,706.58,15388.0
2016-02-11 12:30:00,707.46,714.09,707.46,714.09,35714.0,707.46,714.09,707.46,714.09,35714.0
2016-02-11 13:00:00,713.98,719.18,713.88,717.62,33509.0,713.98,719.18,713.88,717.62,33509.0
2016-02-11 13:30:00,717.32,717.92,712.0,714.27,22943.0,717.32,717.92,712.0,714.27,22943.0
2016-02-11 14:00:00,714.3,718.12,708.64,709.56,28429.0,714.3,718.12,708.64,709.56,28429.0
2016-02-11 14:30:00,709.13,718.66,706.77,716.59,48603.0,709.13,718.66,706.77,716.59,48603.0
2016-02-11 15:00:00,715.81,715.81,710.13,715.02,37051.0,715.81,715.81,710.13,715.02,37051.0
2016-02-11 15:30:00,715.01,720.84,712.3,712.95,61531.0,715.01,720.84,712.3,712.95,61531.0
2016-02-12 09:30:00,717.14,721.03,714.02,716.5,24546.0,717.14,721.03,714.02,716.5,24546.0
2016-02-12 10:00:00,716.4,724.46,716.4,723.01,18418.0,716.4,724.46,716.4,723.01,18418.0
2016-02-12 10:30:00,723.1,726.77,722.31,723.26,16351.0,723.1,726.77,722.31,723.26,16351.0
2016-02-12 11:00:00,722.99,729.47,720.74,729.47,18173.0,722.99,729.47,720.74,729.47,18173.0
2016-02-12 11:30:00,728.01,731.49,727.27,727.99,19948.0,728.01,731.49,727.27,727.99,19948.0
2016-02-12 12:00:00,727.82,730.28,726.3,729.39,12382.0,727.82,730.28,726.3,729.39,12382.0
2016-02-12 12:30:00,729.06,729.33,725.9,725.9,8539.0,729.06,729.33,725.9,725.9,8539.0
2016-02-12 13:00:00,725.91,726.95,724.53,726.08,10744.0,725.91,726.95,724.53,726.08,10744.0
2016-02-12 13:30:00,725.39,729.28,725.39,728.7,7350.0,725.39,729.28,725.39,728.7,7350.0
2016-02-12 14:00:00,728.56,732.29,728.45,731.48,22051.0,728.56,732.29,728.45,731.48,22051.0
2016-02-12 14:30:00,731.92,732.37,727.95,730.04,11319.0,731.92,732.37,727.95,730.04,11319.0
2016-02-12 15:00:00,730.59,731.46,728.87,730.12,23302.0,730.59,731.46,728.87,730.12,23302.0
2016-02-12 15:30:00,730.93,730.93,727.86,729.87,26658.0,730.93,730.93,727.86,729.87,26658.0
2016-02-16 09:30:00,745.0,750.52,741.01,747.94,35064.0,745.0,750.52,741.01,747.94,35064.0
2016-02-16 10:00:00,746.86,746.86,741.29,742.97,20429.0,746.86,746.86,741.29,742.97,20429.0
2016-02-16 10:30:00,742.92,747.11,742.0,746.85,31575.0,742.92,747.11,742.0,746.85,31575.0
2016-02-16 11:00:00,746.06,747.96,745.0,747.71,15367.0,746.06,747.96,745.0,747.71,15367.0
2016-02-16 11:30:00,747.81,754.72,747.6,754.72,25570.0,747.81,754.72,747.6,754.72,25570.0
2016-02-16 12:00:00,754.68,759.74,754.68,759.52,56032.0,754.68,759.74,754.68,759.52,56032.0
2016-02-16 12:30:00,759.24,762.23,759.01,761.97,20777.0,759.24,762.23,759.01,761.97,20777.0
2016-02-16 13:00:00,762.0,765.98,761.64,762.34,46337.0,762.0,765.98,761.64,762.34,46337.0
2016-02-16 13:30:00,762.2,764.36,760.57,763.55,20530.0,762.2,764.36,760.57,763.55,20530.0
2016-02-16 14:00:00,762.97,767.2,762.89,765.24,43177.0,762.97,767.2,762.89,765.24,43177.0
2016-02-16 14:30:00,764.77,765.42,762.27,763.28,32198.0,764.77,765.42,762.27,763.28,32198.0
2016-02-16 15:00:00,763.65,763.65,757.59,757.6,22854.0,763.65,763.65,757.59,757.6,22854.0
2016-02-16 15:30:00,757.53,759.01,754.03,757.74,33959.0,757.53,759.01,754.03,757.74,33959.0
2016-02-17 09:30:00,762.0,772.45,757.0,765.71,15334.0,762.0,772.45,757.0,765.71,15334.0
2016-02-17 10:00:00,765.71,768.41,763.12,767.55,15535.0,765.71,768.41,763.12,767.55,15535.0
2016-02-17 10:30:00,766.45,766.87,757.55,758.58,14761.0,766.45,766.87,757.55,758.58,14761.0
2016-02-17 11:00:00,758.11,758.75,754.0,755.14,19431.0,758.11,758.75,754.0,755.14,19431.0
2016-02-17 11:30:00,755.09,756.6,749.22,750.01,16007.0,755.09,756.6,749.22,750.01,16007.0
2016-02-17 12:00:00,750.1,750.77,745.7,745.7,18667.0,750.1,750.77,745.7,745.7,18667.0
2016-02-17 12:30:00,746.92,754.84,746.15,752.21,20630.0,746.92,754.84,746.15,752.21,20630.0
2016-02-17 13:00:00,752.3,757.23,751.61,754.33,21654.0,752.3,757.23,751.61,754.33,21654.0
2016-02-17 13:30:00,754.58,756.88,749.51,755.98,23452.0,754.58,756.88,749.51,755.98,23452.0
2016-02-17 14:00:00,755.03,759.25,751.11,757.77,15678.0,755.03,759.25,751.11,757.77,15678.0
2016-02-17 14:30:00,757.2,758.92,754.5,756.94,32421.0,757.2,758.92,754.5,756.94,32421.0
2016-02-17 15:00:00,756.77,759.05,752.31,753.67,30230.0,756.77,759.05,752.31,753.67,30230.0
2016-02-17 15:30:00,753.26,755.39,752.17,753.35,32349.0,753.26,755.39,752.17,753.35,32349.0
2016-02-18 09:30:00,750.0,756.08,749.35,752.49,13753.0,750.0,756.08,749.35,752.49,13753.0
2016-02-18 10:00:00,754.68,754.68,750.4,751.28,9176.0,754.68,754.68,750.4,751.28,9176.0
2016-02-18 10:30:00,750.4,751.2,748.01,748.8,19860.0,750.4,751.2,748.01,748.8,19860.0
2016-02-18 11:00:00,748.52,753.15,746.54,750.87,10527.0,748.52,753.15,746.54,750.87,10527.0
2016-02-18 11:30:00,749.47,754.09,748.59,754.04,30445.0,749.47,754.09,748.59,754.04,30445.0
2016-02-18 12:00:00,754.09,755.86,751.46,752.42,32132.0,754.09,755.86,751.46,752.42,32132.0
2016-02-18 12:30:00,753.35,755.96,750.79,750.79,19769.0,753.35,755.96,750.79,750.79,19769.0
2016-02-18 13:00:00,751.1,752.07,747.17,750.95,16461.0,751.1,752.07,747.17,750.95,16461.0
2016-02-18 13:30:00,750.82,751.95,747.0,750.2,30863.0,750.82,751.95,747.0,750.2,30863.0
2016-02-18 14:00:00,750.38,753.71,749.55,750.43,24730.0,750.38,753.71,749.55,750.43,24730.0
2016-02-18 14:30:00,750.9,752.42,748.53,749.58,11701.0,750.9,752.42,748.53,749.58,11701.0
2016-02-18 15:00:00,750.41,750.71,746.63,749.8,26677.0,750.41,750.71,746.63,749.8,26677.0
2016-02-18 15:30:00,749.8,749.93,746.89,748.76,37824.0,749.8,749.93,746.89,748.76,37824.0
2016-02-19 09:30:00,746.91,749.35,745.4,747.17,22839.0,746.91,749.35,745.4,747.17,22839.0
2016-02-19 10:00:00,747.17,755.94,745.36,754.24,27413.0,747.17,755.94,745.36,754.24,27413.0
2016-02-19 10:30:00,754.07,755.47,749.4,753.54,12639.0,754.07,755.47,749.4,753.54,12639.0
2016-02-19 11:00:00,752.68,755.28,751.87,754.49,12378.0,752.68,755.28,751.87,754.49,12378.0
2016-02-19 11:30:00,755.29,756.14,753.0,753.0,10761.0,755.29,756.14,753.0,753.0,10761.0
2016-02-19 12:00:00,752.99,753.83,751.77,752.7,4100.0,752.99,753.83,751.77,752.7,4100.0
2016-02-19 12:30:00,753.55,756.42,752.55,753.8,7071.0,753.55,756.42,752.55,753.8,7071.0
2016-02-19 13:00:00,753.71,756.48,753.47,754.48,21397.0,753.71,756.48,753.47,754.48,21397.0
2016-02-19 13:30:00,754.26,755.66,752.4,753.43,8195.0,754.26,755.66,752.4,753.43,8195.0
2016-02-19 14:00:00,753.88,755.26,752.85,755.26,9500.0,753.88,755.26,752.85,755.26,9500.0
2016-02-19 14:30:00,754.33,755.07,752.72,753.88,18335.0,754.33,755.07,752.72,753.88,18335.0
2016-02-19 15:00:00,754.28,757.23,754.02,757.22,20032.0,754.28,757.23,754.02,757.22,20032.0
2016-02-19 15:30:00,757.1,760.1,756.5,760.0,47548.0,757.1,760.1,756.5,760.0,47548.0
2016-02-22 09:30:00,767.25,771.95,765.0,768.35,9549.0,767.25,771.95,765.0,768.35,9549.0
2016-02-22 10:00:00,767.1,770.99,766.68,770.88,5777.0,767.1,770.99,766.68,770.88,5777.0
2016-02-22 10:30:00,768.03,770.13,766.74,767.68,5850.0,768.03,770.13,766.74,767.68,5850.0
2016-02-22 11:00:00,766.7,769.74,766.2,769.74,4276.0,766.7,769.74,766.2,769.74,4276.0
2016-02-22 11:30:00,769.74,770.54,768.36,769.95,6790.0,769.74,770.54,768.36,769.95,6790.0
2016-02-22 12:00:00,769.16,769.16,765.0,765.4,6784.0,769.16,769.16,765.0,765.4,6784.0
2016-02-22 12:30:00,765.67,767.29,764.53,764.53,5125.0,765.67,767.29,764.53,764.53,5125.0
2016-02-22 13:00:00,764.63,767.69,764.63,767.69,29407.0,764.63,767.69,764.63,767.69,29407.0
2016-02-22 13:30:00,768.01,770.49,767.82,767.82,21451.0,768.01,770.49,767.82,767.82,21451.0
2016-02-22 14:00:00,767.97,768.47,764.75,766.48,14025.0,767.97,768.47,764.75,766.48,14025.0
2016-02-22 14:30:00,766.4,766.4,764.22,765.95,11792.0,766.4,766.4,764.22,765.95,11792.0
2016-02-22 15:00:00,766.29,766.34,763.01,765.18,9892.0,766.29,766.34,763.01,765.18,9892.0
2016-02-22 15:30:00,764.04,765.99,763.46,764.18,14673.0,764.04,765.99,763.46,764.18,14673.0
2016-02-23 09:30:00,766.55,771.18,763.92,768.15,5827.0,766.55,771.18,763.92,768.15,5827.0
2016-02-23 10:00:00,767.27,767.37,762.28,765.79,13302.0,767.27,767.37,762.28,765.79,13302.0
2016-02-23 10:30:00,765.01,766.15,760.31,760.67,6870.0,765.01,766.15,760.31,760.67,6870.0
2016-02-23 11:00:00,760.41,761.64,757.3,758.29,18996.0,760.41,761.64,757.3,758.29,18996.0
2016-02-23 11:30:00,758.25,760.0,755.69,758.58,11527.0,758.25,760.0,755.69,758.58,11527.0
2016-02-23 12:00:00,758.92,759.59,757.57,759.59,21366.0,758.92,759.59,757.57,759.59,21366.0
2016-02-23 12:30:00,759.03,762.37,758.43,761.0,39785.0,759.03,762.37,758.43,761.0,39785.0
2016-02-23 13:00:00,761.38,763.61,759.32,763.27,19105.0,761.38,763.61,759.32,763.27,19105.0
2016-02-23 13:30:00,762.95,763.63,760.76,763.08,10016.0,762.95,763.63,760.76,763.08,10016.0
2016-02-23 14:00:00,763.42,766.39,762.57,765.98,12225.0,763.42,766.39,762.57,765.98,12225.0
2016-02-23 14:30:00,766.11,766.11,763.75,764.95,18459.0,766.11,766.11,763.75,764.95,18459.0
2016-02-23 15:00:00,765.55,765.8,764.6,765.17,11747.0,765.55,765.8,764.6,765.17,11747.0
2016-02-23 15:30:00,764.98,767.08,764.15,764.56,20597.0,764.98,767.08,764.15,764.56,20597.0
2016-02-24 09:30:00,760.63,767.85,758.06,767.56,19441.0,760.63,767.85,758.06,767.56,19441.0
2016-02-24 10:00:00,767.41,769.22,764.38,767.65,30210.0,767.41,769.22,764.38,767.65,30210.0
2016-02-24 10:30:00,767.65,771.77,767.65,770.92,10391.0,767.65,771.77,767.65,770.92,10391.0
2016-02-24 11:00:00,771.7,771.95,765.14,769.77,9024.0,771.7,771.95,765.14,769.77,9024.0
2016-02-24 11:30:00,767.78,771.0,767.54,769.57,8825.0,767.78,771.0,767.54,769.57,8825.0
2016-02-24 12:00:00,769.82,770.0,765.75,766.5,17430.0,769.82,770.0,765.75,766.5,17430.0
2016-02-24 12:30:00,766.23,766.8,763.82,765.88,12179.0,766.23,766.8,763.82,765.88,12179.0
2016-02-24 13:00:00,765.84,768.61,764.71,768.21,18890.0,765.84,768.61,764.71,768.21,18890.0
2016-02-24 13:30:00,768.37,769.91,767.79,769.51,7324.0,768.37,769.91,767.79,769.51,7324.0
2016-02-24 14:00:00,769.62,775.66,768.08,775.2,9273.0,769.62,775.66,768.08,775.2,9273.0
2016-02-24 14:30:00,774.78,775.08,772.12,774.48,11887.0,774.78,775.08,772.12,774.48,11887.0
2016-02-24 15:00:00,773.99,778.21,773.47,777.1,29331.0,773.99,778.21,773.47,777.1,29331.0
2016-02-24 15:30:00,777.03,778.36,775.94,777.83,34780.0,777.03,778.36,775.94,777.83,34780.0
2016-02-25 09:30:00,780.0,782.49,772.26,773.93,21880.0,780.0,782.49,772.26,773.93,21880.0
2016-02-25 10:00:00,773.9,780.0,772.35,779.04,7888.0,773.9,780.0,772.35,779.04,7888.0
2016-02-25 10:30:00,779.04,779.06,775.63,777.32,5781.0,779.04,779.06,775.63,777.32,5781.0
2016-02-25 11:00:00,776.65,779.2,775.85,778.93,7111.0,776.65,779.2,775.85,778.93,7111.0
2016-02-25 11:30:00,778.92,778.92,775.51,778.0,6184.0,778.92,778.92,775.51,778.0,6184.0
2016-02-25 12:00:00,777.14,779.87,777.14,779.45,15247.0,777.14,779.87,777.14,779.45,15247.0
2016-02-25 12:30:00,779.92,780.59,777.82,780.43,18309.0,779.92,780.59,777.82,780.43,18309.0
2016-02-25 13:00:00,780.45,781.18,779.79,779.79,16071.0,780.45,781.18,779.79,779.79,16071.0
2016-02-25 13:30:00,780.67,782.58,779.69,781.86,13009.0,780.67,782.58,779.69,781.86,13009.0
2016-02-25 14:00:00,781.71,783.91,780.75,783.63,8607.0,781.71,783.91,780.75,783.63,8607.0
2016-02-25 14:30:00,783.84,784.58,782.03,782.08,5385.0,783.84,784.58,782.03,782.08,5385.0
2016-02-25 15:00:00,782.39,785.39,782.16,782.96,16039.0,782.39,785.39,782.16,782.96,16039.0
2016-02-25 15:30:00,783.93,785.71,782.74,785.56,26536.0,783.93,785.71,782.74,785.56,26536.0
2016-02-26 09:30:00,785.72,787.48,782.16,783.86,8112.0,785.72,787.48,782.16,783.86,8112.0
2016-02-26 10:00:00,783.99,784.78,781.9,781.97,13739.0,783.99,784.78,781.9,781.97,13739.0
2016-02-26 10:30:00,782.11,783.5,781.34,781.38,16822.0,782.11,783.5,781.34,781.38,16822.0
2016-02-26 11:00:00,780.97,781.49,777.96,778.0,15710.0,780.97,781.49,777.96,778.0,15710.0
2016-02-26 11:30:00,777.63,779.21,776.87,779.21,18340.0,777.63,779.21,776.87,779.21,18340.0
2016-02-26 12:00:00,778.88,781.42,777.0,779.81,13130.0,778.88,781.42,777.0,779.81,13130.0
2016-02-26 12:30:00,779.41,780.01,777.89,779.54,6959.0,779.41,780.01,777.89,779.54,6959.0
2016-02-26 13:00:00,780.48,781.12,779.93,780.2,14900.0,780.48,781.12,779.93,780.2,14900.0
2016-02-26 13:30:00,780.47,782.71,780.35,781.06,11956.0,780.47,782.71,780.35,781.06,11956.0
2016-02-26 14:00:00,781.75,783.14,781.35,782.37,11596.0,781.75,783.14,781.35,782.37,11596.0
2016-02-26 14:30:00,783.18,783.63,779.63,779.63,9367.0,783.18,783.63,779.63,779.63,9367.0
2016-02-26 15:00:00,779.89,782.87,779.89,781.69,12129.0,779.89,782.87,779.89,781.69,12129.0
2016-02-26 15:30:00,781.69,783.0,780.71,781.75,22083.0,781.69,783.0,780.71,781.75,22083.0
2016-02-29 09:30:00,784.5,785.54,780.12,784.96,22591.0,784.5,785.54,780.12,784.96,22591.0
2016-02-29 10:00:00,781.59,782.6,778.74,779.43,11940.0,781.59,782.6,778.74,779.43,11940.0
2016-02-29 10:30:00,778.0,785.88,778.0,785.39,14243.0,778.0,785.88,778.0,785.39,14243.0
2016-02-29 11:00:00,786.39,786.46,780.7,781.78,9953.0,786.39,786.46,780.7,781.78,9953.0
2016-02-29 11:30:00,781.73,787.0,781.72,784.99,12035.0,781.73,787.0,781.72,784.99,12035.0
2016-02-29 12:00:00,784.67,784.67,782.06,782.93,5347.0,784.67,784.67,782.06,782.93,5347.0
2016-02-29 12:30:00,782.24,782.51,780.04,780.33,10893.0,782.24,782.51,780.04,780.33,10893.0
2016-02-29 13:00:00,780.73,781.67,779.9,779.95,27437.0,780.73,781.67,779.9,779.95,27437.0
2016-02-29 13:30:00,780.05,780.46,778.6,779.59,8408.0,780.05,780.46,778.6,779.59,8408.0
2016-02-29 14:00:00,780.11,780.11,776.01,778.0,12946.0,780.11,780.11,776.01,778.0,12946.0
2016-02-29 14:30:00,778.31,779.23,776.84,777.79,25390.0,778.31,779.23,776.84,777.79,25390.0
2016-02-29 15:00:00,777.82,778.38,774.78,777.03,22642.0,777.82,778.38,774.78,777.03,22642.0
2016-02-29 15:30:00,776.9,779.32,774.58,775.67,54129.0,776.9,779.32,774.58,775.67,54129.0
2016-03-01 09:30:00,782.21,788.5,778.06,784.88,41185.0,782.21,788.5,778.06,784.88,41185.0
2016-03-01 10:00:00,785.63,794.48,785.19,793.59,25592.0,785.63,794.48,785.19,793.59,25592.0
2016-03-01 10:30:00,792.8,794.5,780.33,782.8,41574.0,792.8,794.5,780.33,782.8,41574.0
2016-03-01 11:00:00,784.21,788.2,782.83,786.97,25549.0,784.21,788.2,782.83,786.97,25549.0
2016-03-01 11:30:00,786.62,790.18,785.15,789.95,22897.0,786.62,790.18,785.15,789.95,22897.0
2016-03-01 12:00:00,789.5,791.75,789.49,790.55,11597.0,789.5,791.75,789.49,790.55,11597.0
2016-03-01 12:30:00,790.94,791.23,789.01,789.1,9524.0,790.94,791.23,789.01,789.1,9524.0
2016-03-01 13:00:00,789.7,790.17,787.37,787.37,18251.0,789.7,790.17,787.37,787.37,18251.0
2016-03-01 13:30:00,786.59,788.37,786.07,787.81,21096.0,786.59,788.37,786.07,787.81,21096.0
2016-03-01 14:00:00,787.71,790.92,787.08,790.4,29140.0,787.71,790.92,787.08,790.4,29140.0
2016-03-01 14:30:00,790.5,791.0,788.56,789.52,27785.0,790.5,791.0,788.56,789.52,27785.0
2016-03-01 15:00:00,789.66,791.65,789.65,790.88,33196.0,789.66,791.65,789.65,790.88,33196.0
2016-03-01 15:30:00,790.63,790.8,788.04,790.38,49570.0,790.63,790.8,788.04,790.38,49570.0
2016-03-02 09:30:00,788.0,792.44,786.67,786.68,17073.0,788.0,792.44,786.67,786.68,17073.0
2016-03-02 10:00:00,787.55,788.9,781.55,784.19,13703.0,787.55,788.9,781.55,784.19,13703.0
2016-03-02 10:30:00,784.53,785.96,782.41,784.3,7700.0,784.53,785.96,782.41,784.3,7700.0
2016-03-02 11:00:00,783.92,786.02,779.73,780.85,17545.0,783.92,786.02,779.73,780.85,17545.0
2016-03-02 11:30:00,781.18,781.18,777.19,777.69,12329.0,781.18,781.18,777.19,777.69,12329.0
2016-03-02 12:00:00,777.46,777.46,774.48,774.62,16196.0,777.46,777.46,774.48,774.62,16196.0
2016-03-02 12:30:00,775.13,778.14,774.45,777.22,12500.0,775.13,778.14,774.45,777.22,12500.0
2016-03-02 13:00:00,777.77,779.97,777.68,779.4,33710.0,777.77,779.97,777.68,779.4,33710.0
2016-03-02 13:30:00,779.38,779.57,775.31,775.31,12523.0,779.38,779.57,775.31,775.31,12523.0
2016-03-02 14:00:00,775.63,777.22,775.25,777.22,19102.0,775.63,777.22,775.25,777.22,19102.0
2016-03-02 14:30:00,777.22,780.93,776.91,779.63,21283.0,777.22,780.93,776.91,779.63,21283.0
2016-03-02 15:00:00,779.68,780.86,777.02,779.39,13764.0,779.68,780.86,777.02,779.39,13764.0
2016-03-02 15:30:00,779.88,781.59,777.5,780.28,16626.0,779.88,781.59,777.5,780.28,16626.0
2016-03-03 09:30:00,776.13,785.16,776.13,777.0,9409.0,776.13,785.16,776.13,777.0,9409.0
2016-03-03 10:00:00,778.02,778.18,773.62,775.86,4770.0,778.02,778.18,773.62,775.86,4770.0
2016-03-03 10:30:00,774.4,778.11,774.4,777.71,13390.0,774.4,778.11,774.4,777.71,13390.0
2016-03-03 11:00:00,777.51,777.67,773.51,773.51,3806.0,777.51,777.67,773.51,773.51,3806.0
2016-03-03 11:30:00,774.86,776.35,772.82,776.35,9783.0,774.86,776.35,772.82,776.35,9783.0
2016-03-03 12:00:00,775.12,778.45,775.12,777.46,8757.0,775.12,778.45,775.12,777.46,8757.0
2016-03-03 12:30:00,777.7,779.61,776.85,778.9,12700.0,777.7,779.61,776.85,778.9,12700.0
2016-03-03 13:00:00,778.91,781.22,777.33,778.41,27477.0,778.91,781.22,777.33,778.41,27477.0
2016-03-03 13:30:00,779.41,780.8,778.71,780.26,7601.0,779.41,780.8,778.71,780.26,7601.0
2016-03-03 14:00:00,780.6,780.84,778.61,780.22,7667.0,780.6,780.84,778.61,780.22,7667.0
2016-03-03 14:30:00,780.44,781.09,779.93,780.03,9090.0,780.44,781.09,779.93,780.03,9090.0
2016-03-03 15:00:00,779.81,781.22,779.45,780.65,11606.0,779.81,781.22,779.45,780.65,11606.0
2016-03-03 15:30:00,780.66,782.4,779.58,780.93,23223.0,780.66,782.4,779.58,780.93,23223.0
2016-03-04 09:30:00,784.71,784.71,775.82,776.32,8588.0,784.71,784.71,775.82,776.32,8588.0
2016-03-04 10:00:00,777.58,782.64,777.0,781.81,12714.0,777.58,782.64,777.0,781.81,12714.0
2016-03-04 10:30:00,781.34,781.74,778.97,780.48,15645.0,781.34,781.74,778.97,780.48,15645.0
2016-03-04 11:00:00,779.87,780.29,778.43,779.22,8998.0,779.87,780.29,778.43,779.22,8998.0
2016-03-04 11:30:00,779.07,779.44,778.41,778.88,2318.0,779.07,779.44,778.41,778.88,2318.0
2016-03-04 12:00:00,778.84,779.32,775.36,775.41,10993.0,778.84,779.32,775.36,775.41,10993.0
2016-03-04 12:30:00,775.97,778.07,775.69,777.37,7075.0,775.97,778.07,775.69,777.37,7075.0
2016-03-04 13:00:00,777.22,777.22,773.87,775.17,10664.0,777.22,777.22,773.87,775.17,10664.0
2016-03-04 13:30:00,775.2,778.11,774.35,777.8,18091.0,775.2,778.11,774.35,777.8,18091.0
2016-03-04 14:00:00,778.12,778.12,773.92,776.07,10607.0,778.12,778.12,773.92,776.07,10607.0
2016-03-04 14:30:00,776.03,776.44,774.06,774.77,23989.0,776.03,776.44,774.06,774.77,23989.0
2016-03-04 15:00:00,774.05,777.6,774.05,777.22,12574.0,774.05,777.6,774.05,777.22,12574.0
2016-03-04 15:30:00,777.18,778.2,774.61,776.97,21980.0,777.18,778.2,774.61,776.97,21980.0
2016-03-07 09:30:00,771.1,781.43,771.1,777.26,16854.0,771.1,781.43,771.1,777.26,16854.0
2016-03-07 10:00:00,777.93,777.93,773.06,773.87,10769.0,777.93,777.93,773.06,773.87,10769.0
2016-03-07 10:30:00,774.3,775.66,772.96,775.55,3727.0,774.3,775.66,772.96,775.55,3727.0
2016-03-07 11:00:00,775.69,777.97,774.47,775.58,7700.0,775.69,777.97,774.47,775.58,7700.0
2016-03-07 11:30:00,775.16,776.48,773.37,774.0,7836.0,775.16,776.48,773.37,774.0,7836.0
2016-03-07 12:00:00,774.01,775.35,773.4,775.05,6650.0,774.01,775.35,773.4,775.05,6650.0
2016-03-07 12:30:00,775.05,776.18,774.21,775.28,10509.0,775.05,776.18,774.21,775.28,10509.0
2016-03-07 13:00:00,776.35,778.3,775.66,776.68,7759.0,776.35,778.3,775.66,776.68,7759.0
2016-03-07 13:30:00,776.23,776.25,774.63,774.63,7984.0,776.23,776.25,774.63,774.63,7984.0
2016-03-07 14:00:00,774.63,775.44,770.0,770.09,11536.0,774.63,775.44,770.0,770.09,11536.0
2016-03-07 14:30:00,770.54,772.42,768.47,769.15,23125.0,770.54,772.42,768.47,769.15,23125.0
2016-03-07 15:00:00,768.8,772.68,767.43,771.28,12342.0,768.8,772.68,767.43,771.28,12342.0
2016-03-07 15:30:00,772.29,774.49,768.95,770.68,20758.0,772.29,774.49,768.95,770.68,20758.0
2016-03-08 09:30:00,766.02,772.17,765.51,769.55,25765.0,766.02,772.17,765.51,769.55,25765.0
2016-03-08 10:00:00,768.8,772.55,768.35,770.23,13513.0,768.8,772.55,768.35,770.23,13513.0
2016-03-08 10:30:00,770.25,771.98,768.77,770.62,21567.0,770.25,771.98,768.77,770.62,21567.0
2016-03-08 11:00:00,770.2,773.17,767.55,769.01,14363.0,770.2,773.17,767.55,769.01,14363.0
2016-03-08 11:30:00,769.04,772.15,767.64,771.06,20268.0,769.04,772.15,767.64,771.06,20268.0
2016-03-08 12:00:00,771.06,772.97,768.89,771.21,15150.0,771.06,772.97,768.89,771.21,15150.0
2016-03-08 12:30:00,771.37,771.37,768.39,769.08,15698.0,771.37,771.37,768.39,769.08,15698.0
2016-03-08 13:00:00,769.28,770.08,768.23,769.86,12515.0,769.28,770.08,768.23,769.86,12515.0
2016-03-08 13:30:00,769.86,770.64,766.56,767.19,21119.0,769.86,770.64,766.56,767.19,21119.0
2016-03-08 14:00:00,766.75,768.72,765.65,768.2,11841.0,766.75,768.72,765.65,768.2,11841.0
2016-03-08 14:30:00,768.2,768.46,765.09,765.18,11635.0,768.2,768.46,765.09,765.18,11635.0
2016-03-08 15:00:00,765.05,766.91,765.05,766.07,13845.0,765.05,766.91,765.05,766.07,13845.0
2016-03-08 15:30:00,765.82,766.64,765.0,765.37,27074.0,765.82,766.64,765.0,765.37,27074.0
2016-03-09 09:30:00,770.01,770.61,768.08,768.08,11542.0,770.01,770.61,768.08,768.08,11542.0
2016-03-09 10:00:00,768.01,771.0,765.99,771.0,16166.0,768.01,771.0,765.99,771.0,16166.0
2016-03-09 10:30:00,770.91,771.54,766.58,768.94,9200.0,770.91,771.54,766.58,768.94,9200.0
2016-03-09 11:00:00,768.74,770.52,767.72,769.53,10158.0,768.74,770.52,767.72,769.53,10158.0
2016-03-09 11:30:00,769.75,771.22,768.87,770.79,8991.0,769.75,771.22,768.87,770.79,8991.0
2016-03-09 12:00:00,770.79,772.27,770.19,771.4,15415.0,770.79,772.27,770.19,771.4,15415.0
2016-03-09 12:30:00,771.71,771.83,770.19,770.42,7650.0,771.71,771.83,770.19,770.42,7650.0
2016-03-09 13:00:00,770.42,771.15,770.13,770.15,11549.0,770.42,771.15,770.13,770.15,11549.0
2016-03-09 13:30:00,770.21,774.51,770.21,774.5,8326.0,770.21,774.51,770.21,774.5,8326.0
2016-03-09 14:00:00,774.38,774.94,773.43,774.67,8905.0,774.38,774.94,773.43,774.67,8905.0
2016-03-09 14:30:00,774.68,777.75,774.68,777.04,25742.0,774.68,777.75,774.68,777.04,25742.0
2016-03-09 15:00:00,776.98,777.13,773.85,776.65,14120.0,776.98,777.13,773.85,776.65,14120.0
2016-03-09 15:30:00,776.64,778.57,774.48,776.58,35232.0,776.64,778.57,774.48,776.58,35232.0
2016-03-10 09:30:00,779.32,779.32,773.98,777.51,16635.0,779.32,779.32,773.98,777.51,16635.0
2016-03-10 10:00:00,776.33,778.22,774.57,775.79,12698.0,776.33,778.22,774.57,775.79,12698.0
2016-03-10 10:30:00,775.5,775.8,771.09,773.78,10183.0,775.5,775.8,771.09,773.78,10183.0
2016-03-10 11:00:00,775.04,775.54,770.83,772.65,10734.0,775.04,775.54,770.83,772.65,10734.0
2016-03-10 11:30:00,771.97,776.74,771.78,776.38,12957.0,771.97,776.74,771.78,776.38,12957.0
2016-03-10 12:00:00,777.38,778.5,775.8,777.74,12605.0,777.38,778.5,775.8,777.74,12605.0
2016-03-10 12:30:00,777.37,779.1,774.61,778.3,11830.0,777.37,779.1,774.61,778.3,11830.0
2016-03-10 13:00:00,778.7,779.45,775.13,779.18,18300.0,778.7,779.45,775.13,779.18,18300.0
2016-03-10 13:30:00,778.22,781.37,777.82,778.99,15912.0,778.22,781.37,777.82,778.99,15912.0
2016-03-10 14:00:00,778.78,782.0,777.79,782.0,13356.0,778.78,782.0,777.79,782.0,13356.0
2016-03-10 14:30:00,782.35,786.99,780.38,784.01,9677.0,782.35,786.99,780.38,784.01,9677.0
2016-03-10 15:00:00,783.88,788.14,783.81,787.67,9355.0,783.88,788.14,783.81,787.67,9355.0
2016-03-10 15:30:00,787.66,790.69,787.36,788.58,40099.0,787.66,790.69,787.36,788.58,40099.0
2016-03-11 09:30:00,791.03,794.1,786.65,793.55,25411.0,791.03,794.1,786.65,793.55,25411.0
2016-03-11 10:00:00,793.49,797.93,792.62,796.95,21525.0,793.49,797.93,792.62,796.95,21525.0
2016-03-11 10:30:00,797.32,798.48,795.38,796.09,14170.0,797.32,798.48,795.38,796.09,14170.0
2016-03-11 11:00:00,796.49,798.33,795.65,798.24,13498.0,796.49,798.33,795.65,798.24,13498.0
2016-03-11 11:30:00,798.14,798.25,795.18,796.54,11714.0,798.14,798.25,795.18,796.54,11714.0
2016-03-11 12:00:00,796.62,797.85,794.69,796.36,12266.0,796.62,797.85,794.69,796.36,12266.0
2016-03-11 12:30:00,796.94,798.02,795.97,797.99,9149.0,796.94,798.02,795.97,797.99,9149.0
2016-03-11 13:00:00,796.84,797.87,796.01,796.76,7831.0,796.84,797.87,796.01,796.76,7831.0
2016-03-11 13:30:00,796.9,798.19,796.78,797.91,5153.0,796.9,798.19,796.78,797.91,5153.0
2016-03-11 14:00:00,798.14,798.2,796.51,797.98,7500.0,798.14,798.2,796.51,797.98,7500.0
2016-03-11 14:30:00,797.98,798.99,796.89,796.89,13310.0,797.98,798.99,796.89,796.89,13310.0
2016-03-11 15:00:00,796.89,798.81,795.88,798.18,18992.0,796.89,798.81,795.88,798.18,18992.0
2016-03-11 15:30:00,797.59,798.52,796.41,796.66,52786.0,797.59,798.52,796.41,796.66,52786.0
2016-03-14 09:30:00,794.98,798.19,793.9,796.81,9380.0,794.98,798.19,793.9,796.81,9380.0
2016-03-14 10:00:00,796.37,797.25,794.11,796.11,20003.0,796.37,797.25,794.11,796.11,20003.0
2016-03-14 10:30:00,796.58,797.93,795.29,796.77,14106.0,796.58,797.93,795.29,796.77,14106.0
2016-03-14 11:00:00,796.36,798.29,795.4,797.78,9833.0,796.36,798.29,795.4,797.78,9833.0
2016-03-14 11:30:00,796.66,797.99,795.54,797.5,19004.0,796.66,797.99,795.54,797.5,19004.0
2016-03-14 12:00:00,797.11,799.52,796.26,798.2,6991.0,797.11,799.52,796.26,798.2,6991.0
2016-03-14 12:30:00,798.5,801.0,798.4,800.11,13284.0,798.5,801.0,798.4,800.11,13284.0
2016-03-14 13:00:00,799.88,800.35,798.4,799.43,7792.0,799.88,800.35,798.4,799.43,7792.0
2016-03-14 13:30:00,799.41,800.96,798.9,799.17,5109.0,799.41,800.96,798.9,799.17,5109.0
2016-03-14 14:00:00,799.17,799.98,797.08,798.63,18038.0,799.17,799.98,797.08,798.63,18038.0
2016-03-14 14:30:00,798.96,799.51,797.95,799.04,11210.0,798.96,799.51,797.95,799.04,11210.0
2016-03-14 15:00:00,799.04,799.46,797.54,798.47,12242.0,799.04,799.46,797.54,798.47,12242.0
2016-03-14 15:30:00,797.95,799.4,797.05,797.4,14982.0,797.95,799.4,797.05,797.4,14982.0
2016-03-15 09:30:00,791.61,797.9,789.93,796.11,15892.0,791.61,797.9,789.93,796.11,15892.0
2016-03-15 10:00:00,796.34,800.58,796.1,800.2,9392.0,796.34,800.58,796.1,800.2,9392.0
2016-03-15 10:30:00,800.1,801.71,799.2,801.71,15079.0,800.1,801.71,799.2,801.71,15079.0
2016-03-15 11:00:00,801.67,803.83,801.32,802.77,15703.0,801.67,803.83,801.32,802.77,15703.0
2016-03-15 11:30:00,802.94,803.65,802.26,802.32,5602.0,802.94,803.65,802.26,802.32,5602.0
2016-03-15 12:00:00,802.06,802.89,801.66,802.62,4900.0,802.06,802.89,801.66,802.62,4900.0
2016-03-15 12:30:00,802.1,802.3,800.5,801.0,8900.0,802.1,802.3,800.5,801.0,8900.0
2016-03-15 13:00:00,800.76,801.61,799.45,799.45,21479.0,800.76,801.61,799.45,799.45,21479.0
2016-03-15 13:30:00,800.0,801.3,798.61,798.61,10457.0,800.0,801.3,798.61,798.61,10457.0
2016-03-15 14:00:00,798.61,799.72,797.43,797.44,9198.0,798.61,799.72,797.43,797.44,9198.0
2016-03-15 14:30:00,797.21,797.54,795.44,796.26,13056.0,797.21,797.54,795.44,796.26,13056.0
2016-03-15 15:00:00,797.12,797.12,794.26,794.45,14806.0,797.12,797.12,794.26,794.45,14806.0
2016-03-15 15:30:00,794.16,795.06,793.05,793.8,26314.0,794.16,795.06,793.05,793.8,26314.0
2016-03-16 09:30:00,793.87,795.64,788.81,789.3,10189.0,793.87,795.64,788.81,789.3,10189.0
2016-03-16 10:00:00,789.67,790.13,783.23,784.39,13833.0,789.67,790.13,783.23,784.39,13833.0
2016-03-16 10:30:00,784.84,789.76,784.6,788.5,11493.0,784.84,789.76,784.6,788.5,11493.0
2016-03-16 11:00:00,787.67,790.0,785.5,790.0,6704.0,787.67,790.0,785.5,790.0,6704.0
2016-03-16 11:30:00,790.93,793.6,789.34,790.85,11788.0,790.93,793.6,789.34,790.85,11788.0
2016-03-16 12:00:00,790.63,794.65,790.63,794.04,15776.0,790.63,794.65,790.63,794.04,15776.0
2016-03-16 12:30:00,792.4,793.65,788.53,788.87,11932.0,792.4,793.65,788.53,788.87,11932.0
2016-03-16 13:00:00,789.07,789.75,785.83,789.24,7841.0,789.07,789.75,785.83,789.24,7841.0
2016-03-16 13:30:00,787.63,789.92,787.26,789.12,5777.0,787.63,789.92,787.26,789.12,5777.0
2016-03-16 14:00:00,790.32,794.99,788.82,792.92,15532.0,790.32,794.99,788.82,792.92,15532.0
2016-03-16 14:30:00,793.75,794.36,791.24,791.31,5877.0,793.75,794.36,791.24,791.31,5877.0
2016-03-16 15:00:00,791.21,794.0,789.92,793.77,12102.0,791.21,794.0,789.92,793.77,12102.0
2016-03-16 15:30:00,793.89,794.69,792.03,792.98,19233.0,793.89,794.69,792.03,792.98,19233.0
2016-03-17 09:30:00,792.31,792.31,786.3,786.75,11013.0,792.31,792.31,786.3,786.75,11013.0
2016-03-17 10:00:00,786.0,786.43,782.31,783.58,14414.0,786.0,786.43,782.31,783.58,14414.0
2016-03-17 10:30:00,784.06,784.25,781.21,782.21,8621.0,784.06,784.25,781.21,782.21,8621.0
2016-03-17 11:00:00,782.0,782.71,780.1,780.9,6660.0,782.0,782.71,780.1,780.9,6660.0
2016-03-17 11:30:00,781.73,782.86,776.25,776.72,23098.0,781.73,782.86,776.25,776.72,23098.0
2016-03-17 12:00:00,776.94,780.06,775.19,777.75,17415.0,776.94,780.06,775.19,777.75,17415.0
2016-03-17 12:30:00,779.0,784.71,779.0,782.39,18738.0,779.0,784.71,779.0,782.39,18738.0
2016-03-17 13:00:00,783.11,784.8,782.61,783.37,7895.0,783.11,784.8,782.61,783.37,7895.0
2016-03-17 13:30:00,783.38,785.93,783.38,784.4,27142.0,783.38,785.93,783.38,784.4,27142.0
2016-03-17 14:00:00,785.23,787.01,784.48,785.25,7455.0,785.23,787.01,784.48,785.25,7455.0
2016-03-17 14:30:00,785.24,786.53,784.33,785.25,18412.0,785.24,786.53,784.33,785.25,18412.0
2016-03-17 15:00:00,785.29,788.04,785.05,786.86,14818.0,785.29,788.04,785.05,786.86,14818.0
2016-03-17 15:30:00,786.86,787.22,784.67,784.98,23499.0,786.86,787.22,784.67,784.98,23499.0
2016-03-18 09:30:00,788.63,788.63,778.48,778.48,51850.0,788.63,788.63,778.48,778.48,51850.0
2016-03-18 10:00:00,780.38,781.71,777.25,780.59,28239.0,780.38,781.71,777.25,780.59,28239.0
2016-03-18 10:30:00,781.22,782.85,780.25,780.3,22536.0,781.22,782.85,780.25,780.3,22536.0
2016-03-18 11:00:00,781.61,782.42,780.57,780.83,22020.0,781.61,782.42,780.57,780.83,22020.0
2016-03-18 11:30:00,780.88,784.26,780.09,782.0,15426.0,780.88,784.26,780.09,782.0,15426.0
2016-03-18 12:00:00,782.0,784.06,782.0,783.69,7647.0,782.0,784.06,782.0,783.69,7647.0
2016-03-18 12:30:00,783.59,785.55,783.13,785.12,9818.0,783.59,785.55,783.13,785.12,9818.0
2016-03-18 13:00:00,784.48,784.7,782.25,783.85,4797.0,784.48,784.7,782.25,783.85,4797.0
2016-03-18 13:30:00,783.85,783.85,779.76,780.22,8350.0,783.85,783.85,779.76,780.22,8350.0
2016-03-18 14:00:00,780.25,781.39,779.32,779.77,5937.0,780.25,781.39,779.32,779.77,5937.0
2016-03-18 14:30:00,779.9,781.74,779.01,780.66,14790.0,779.9,781.74,779.01,780.66,14790.0
2016-03-18 15:00:00,780.93,783.98,780.78,781.47,14110.0,780.93,783.98,780.78,781.47,14110.0
2016-03-18 15:30:00,781.99,783.6,780.06,780.51,39792.0,781.99,783.6,780.06,780.51,39792.0
2016-03-21 09:30:00,779.08,783.91,779.08,781.42,7294.0,779.08,783.91,779.08,781.42,7294.0
2016-03-21 10:00:00,781.4,782.27,780.09,780.81,5349.0,781.4,782.27,780.09,780.81,5349.0
2016-03-21 10:30:00,781.54,782.73,780.87,782.42,4851.0,781.54,782.73,780.87,782.42,4851.0
2016-03-21 11:00:00,781.73,783.87,781.73,783.63,4992.0,781.73,783.87,781.73,783.63,4992.0
2016-03-21 11:30:00,783.6,784.76,783.18,784.0,5678.0,783.6,784.76,783.18,784.0,5678.0
2016-03-21 12:00:00,783.64,784.14,782.52,783.58,4738.0,783.64,784.14,782.52,783.58,4738.0
2016-03-21 12:30:00,784.49,786.34,783.02,785.45,4962.0,784.49,786.34,783.02,785.45,4962.0
2016-03-21 13:00:00,785.7,786.3,784.0,786.3,5700.0,785.7,786.3,784.0,786.3,5700.0
2016-03-21 13:30:00,786.41,787.32,785.0,785.36,5559.0,786.41,787.32,785.0,785.36,5559.0
2016-03-21 14:00:00,785.08,787.0,784.17,786.9,4900.0,785.08,787.0,784.17,786.9,4900.0
2016-03-21 14:30:00,786.14,786.98,784.72,786.0,6127.0,786.14,786.98,784.72,786.0,6127.0
2016-03-21 15:00:00,785.21,786.36,785.02,786.08,4700.0,785.21,786.36,785.02,786.08,4700.0
2016-03-21 15:30:00,785.66,786.79,785.28,785.49,18304.0,785.66,786.79,785.28,785.49,18304.0
2016-03-22 09:30:00,784.38,788.11,784.13,785.96,23694.0,784.38,788.11,784.13,785.96,23694.0
2016-03-22 10:00:00,786.98,788.75,786.53,788.27,3873.0,786.98,788.75,786.53,788.27,3873.0
2016-03-22 10:30:00,788.3,789.42,787.63,788.94,4975.0,788.3,789.42,787.63,788.94,4975.0
2016-03-22 11:00:00,788.76,791.95,788.64,791.4,10768.0,788.76,791.95,788.64,791.4,10768.0
2016-03-22 11:30:00,791.39,794.31,791.14,792.2,13130.0,791.39,794.31,791.14,792.2,13130.0
2016-03-22 12:00:00,792.7,793.59,791.83,792.11,9925.0,792.7,793.59,791.83,792.11,9925.0
2016-03-22 12:30:00,792.1,793.2,790.15,791.58,10177.0,792.1,793.2,790.15,791.58,10177.0
2016-03-22 13:00:00,791.03,792.39,790.0,790.8,13209.0,791.03,792.39,790.0,790.8,13209.0
2016-03-22 13:30:00,790.6,791.98,789.03,789.75,13646.0,790.6,791.98,789.03,789.75,13646.0
2016-03-22 14:00:00,790.62,792.39,789.68,789.81,6700.0,790.62,792.39,789.68,789.81,6700.0
2016-03-22 14:30:00,789.63,790.08,785.8,786.2,11770.0,789.63,790.08,785.8,786.2,11770.0
2016-03-22 15:00:00,785.8,786.84,785.05,786.66,7475.0,785.8,786.84,785.05,786.66,7475.0
2016-03-22 15:30:00,786.36,786.99,785.04,786.35,15246.0,786.36,786.99,785.04,786.35,15246.0
2016-03-23 09:30:00,787.53,793.47,786.18,792.12,21771.0,787.53,793.47,786.18,792.12,21771.0
2016-03-23 10:00:00,791.77,798.55,791.56,797.53,16077.0,791.77,798.55,791.56,797.53,16077.0
2016-03-23 10:30:00,797.19,800.0,796.28,798.03,17707.0,797.19,800.0,796.28,798.03,17707.0
2016-03-23 11:00:00,798.41,799.1,796.38,796.6,19029.0,798.41,799.1,796.38,796.6,19029.0
2016-03-23 11:30:00,796.45,798.02,794.44,794.99,9971.0,796.45,798.02,794.44,794.99,9971.0
2016-03-23 12:00:00,795.74,799.49,795.37,799.46,27935.0,795.74,799.49,795.37,799.46,27935.0
2016-03-23 12:30:00,799.53,800.79,797.62,799.16,22768.0,799.53,800.79,797.62,799.16,22768.0
2016-03-23 13:00:00,799.35,803.15,799.01,801.55,7428.0,799.35,803.15,799.01,801.55,7428.0
2016-03-23 13:30:00,802.47,804.39,801.0,804.02,13600.0,802.47,804.39,801.0,804.02,13600.0
2016-03-23 14:00:00,804.11,804.6,802.29,803.25,22720.0,804.11,804.6,802.29,803.25,22720.0
2016-03-23 14:30:00,804.13,805.0,801.11,802.0,29262.0,804.13,805.0,801.11,802.0,29262.0
2016-03-23 15:00:00,801.6,804.69,801.1,804.14,10486.0,801.6,804.69,801.1,804.14,10486.0
2016-03-23 15:30:00,804.97,807.49,804.1,805.13,41375.0,804.97,807.49,804.1,805.13,41375.0
2016-03-24 09:30:00,803.48,810.0,802.06,804.95,9613.0,803.48,810.0,802.06,804.95,9613.0
2016-03-24 10:00:00,805.0,805.96,802.41,802.41,16154.0,805.0,805.96,802.41,802.41,16154.0
2016-03-24 10:30:00,802.43,806.01,802.41,804.3,7402.0,802.43,806.01,802.41,804.3,7402.0
2016-03-24 11:00:00,803.96,807.89,803.96,807.47,13393.0,803.96,807.89,803.96,807.47,13393.0
2016-03-24 11:30:00,807.96,808.1,803.06,803.06,9932.0,807.96,808.1,803.06,803.06,9932.0
2016-03-24 12:00:00,803.6,804.65,802.95,803.19,17460.0,803.6,804.65,802.95,803.19,17460.0
2016-03-24 12:30:00,803.21,803.42,800.49,801.92,9300.0,803.21,803.42,800.49,801.92,9300.0
2016-03-24 13:00:00,801.61,801.61,799.28,799.28,3240.0,801.61,801.61,799.28,799.28,3240.0
2016-03-24 13:30:00,798.78,800.71,798.5,800.23,10484.0,798.78,800.71,798.5,800.23,10484.0
2016-03-24 14:00:00,800.15,802.54,798.94,802.45,9928.0,800.15,802.54,798.94,802.45,9928.0
2016-03-24 14:30:00,801.71,804.35,801.32,803.96,11425.0,801.71,804.35,801.32,803.96,11425.0
2016-03-24 15:00:00,803.6,805.27,802.87,804.74,15102.0,803.6,805.27,802.87,804.74,15102.0
2016-03-24 15:30:00,804.85,805.88,802.84,803.2,32036.0,804.85,805.88,802.84,803.2,32036.0
2016-03-28 09:30:00,803.78,804.11,799.39,799.74,3472.0,803.78,804.11,799.39,799.74,3472.0
2016-03-28 10:00:00,799.86,801.77,797.2,799.55,5010.0,799.86,801.77,797.2,799.55,5010.0
2016-03-28 10:30:00,799.4,800.56,795.87,796.39,6168.0,799.4,800.56,795.87,796.39,6168.0
2016-03-28 11:00:00,796.94,800.9,796.94,799.88,4120.0,796.94,800.9,796.94,799.88,4120.0
2016-03-28 11:30:00,799.19,801.32,799.18,801.32,2115.0,799.19,801.32,799.18,801.32,2115.0
2016-03-28 12:00:00,800.65,801.94,799.78,801.69,4050.0,800.65,801.94,799.78,801.69,4050.0
2016-03-28 12:30:00,801.45,802.9,800.49,802.15,14119.0,801.45,802.9,800.49,802.15,14119.0
2016-03-28 13:00:00,801.97,802.3,800.32,800.32,7221.0,801.97,802.3,800.32,800.32,7221.0
2016-03-28 13:30:00,802.1,804.68,801.17,802.93,11494.0,802.1,804.68,801.17,802.93,11494.0
2016-03-28 14:00:00,802.96,804.19,800.45,802.53,18005.0,802.96,804.19,800.45,802.53,18005.0
2016-03-28 14:30:00,801.6,804.53,801.6,802.4,12053.0,801.6,804.53,801.6,802.4,12053.0
2016-03-28 15:00:00,802.96,804.02,802.29,802.47,10751.0,802.96,804.02,802.29,802.47,10751.0
2016-03-28 15:30:00,802.14,803.41,799.08,799.83,29503.0,802.14,803.41,799.08,799.83,29503.0
2016-03-29 09:30:00,802.67,805.0,800.24,801.71,18231.0,802.67,805.0,800.24,801.71,18231.0
2016-03-29 10:00:00,802.42,804.31,801.74,803.25,3407.0,802.42,804.31,801.74,803.25,3407.0
2016-03-29 10:30:00,804.47,804.47,801.4,801.4,5593.0,804.47,804.47,801.4,801.4,5593.0
2016-03-29 11:00:00,801.95,802.18,798.03,799.58,7402.0,801.95,802.18,798.03,799.58,7402.0
2016-03-29 11:30:00,800.21,800.21,796.63,796.93,8149.0,800.21,800.21,796.63,796.93,8149.0
2016-03-29 12:00:00,796.9,801.63,796.61,799.67,9120.0,796.9,801.63,796.61,799.67,9120.0
2016-03-29 12:30:00,800.87,801.25,797.11,798.21,14121.0,800.87,801.25,797.11,798.21,14121.0
2016-03-29 13:00:00,798.73,800.26,798.15,798.58,19320.0,798.73,800.26,798.15,798.58,19320.0
2016-03-29 13:30:00,798.64,799.66,796.48,798.5,16949.0,798.64,799.66,796.48,798.5,16949.0
2016-03-29 14:00:00,799.11,801.49,798.95,801.49,10930.0,799.11,801.49,798.95,801.49,10930.0
2016-03-29 14:30:00,801.58,803.23,799.81,800.0,11888.0,801.58,803.23,799.81,800.0,11888.0
2016-03-29 15:00:00,800.41,801.92,799.4,800.69,17389.0,800.41,801.92,799.4,800.69,17389.0
2016-03-29 15:30:00,800.47,800.73,797.87,798.04,59545.0,800.47,800.73,797.87,798.04,59545.0
2016-03-30 09:30:00,803.0,803.0,797.87,797.87,8698.0,803.0,803.0,797.87,797.87,8698.0
2016-03-30 10:00:00,798.91,798.91,793.56,795.82,9661.0,798.91,798.91,793.56,795.82,9661.0
2016-03-30 10:30:00,795.25,795.68,792.44,794.46,11464.0,795.25,795.68,792.44,794.46,11464.0
2016-03-30 11:00:00,794.1,797.46,793.07,796.84,11677.0,794.1,797.46,793.07,796.84,11677.0
2016-03-30 11:30:00,797.18,797.74,794.9,796.6,17656.0,797.18,797.74,794.9,796.6,17656.0
2016-03-30 12:00:00,796.63,798.12,795.4,797.29,13335.0,796.63,798.12,795.4,797.29,13335.0
2016-03-30 12:30:00,797.6,799.0,797.01,798.53,6873.0,797.6,799.0,797.01,798.53,6873.0
2016-03-30 13:00:00,799.9,799.9,797.79,799.19,3435.0,799.9,799.9,797.79,799.19,3435.0
2016-03-30 13:30:00,799.3,800.14,799.03,799.23,2772.0,799.3,800.14,799.03,799.23,2772.0
2016-03-30 14:00:00,799.75,800.38,797.78,800.06,11726.0,799.75,800.38,797.78,800.06,11726.0
2016-03-30 14:30:00,800.66,801.69,799.28,801.08,19754.0,800.66,801.69,799.28,801.08,19754.0
2016-03-30 15:00:00,799.73,803.4,799.73,802.07,9405.0,799.73,803.4,799.73,802.07,9405.0
2016-03-30 15:30:00,802.49,803.55,801.33,802.79,22711.0,802.49,803.55,801.33,802.79,22711.0
2016-03-31 09:30:00,804.53,804.53,798.61,801.04,4760.0,804.53,804.53,798.61,801.04,4760.0
2016-03-31 10:00:00,799.11,801.1,797.65,799.92,4509.0,799.11,801.1,797.65,799.92,4509.0
2016-03-31 10:30:00,799.09,800.42,798.52,800.38,6775.0,799.09,800.42,798.52,800.38,6775.0
2016-03-31 11:00:00,799.65,801.15,798.4,798.4,3152.0,799.65,801.15,798.4,798.4,3152.0
2016-03-31 11:30:00,798.52,798.98,796.85,798.05,10396.0,798.52,798.98,796.85,798.05,10396.0
2016-03-31 12:00:00,798.07,798.76,797.43,798.29,3000.0,798.07,798.76,797.43,798.29,3000.0
2016-03-31 12:30:00,798.35,798.39,797.69,798.39,600.0,798.35,798.39,797.69,798.39,600.0
2016-03-31 13:00:00,797.21,797.89,794.72,795.1,6980.0,797.21,797.89,794.72,795.1,6980.0
2016-03-31 13:30:00,795.24,795.66,793.65,794.48,8233.0,795.24,795.66,793.65,794.48,8233.0
2016-03-31 14:00:00,794.46,797.49,794.26,794.9,7027.0,794.46,797.49,794.26,794.9,7027.0
2016-03-31 14:30:00,795.41,796.26,794.51,795.38,26017.0,795.41,796.26,794.51,795.38,26017.0
2016-03-31 15:00:00,795.24,797.5,794.18,796.71,22389.0,795.24,797.5,794.18,796.71,22389.0
2016-03-31 15:30:00,797.18,797.49,794.83,795.99,54608.0,797.18,797.49,794.83,795.99,54608.0
2016-04-01 09:30:00,793.97,798.8,791.92,798.5,9625.0,793.97,798.8,791.92,798.5,9625.0
2016-04-01 10:00:00,798.13,803.64,797.24,803.37,13614.0,798.13,803.64,797.24,803.37,13614.0
2016-04-01 10:30:00,803.19,804.7,802.5,804.28,12561.0,803.19,804.7,802.5,804.28,12561.0
2016-04-01 11:00:00,804.29,804.97,801.92,804.92,9884.0,804.29,804.97,801.92,804.92,9884.0
2016-04-01 11:30:00,804.33,807.24,804.33,806.92,18624.0,804.33,807.24,804.33,806.92,18624.0
2016-04-01 12:00:00,806.86,809.37,805.12,805.62,27444.0,806.86,809.37,805.12,805.62,27444.0
2016-04-01 12:30:00,805.12,806.01,802.78,804.24,12245.0,805.12,806.01,802.78,804.24,12245.0
2016-04-01 13:00:00,804.37,805.95,802.82,805.28,4400.0,804.37,805.95,802.82,805.28,4400.0
2016-04-01 13:30:00,804.02,804.64,802.65,804.32,12423.0,804.02,804.64,802.65,804.32,12423.0
2016-04-01 14:00:00,804.27,805.31,802.66,803.21,5600.0,804.27,805.31,802.66,803.21,5600.0
2016-04-01 14:30:00,803.21,807.34,802.83,806.01,10060.0,803.21,807.34,802.83,806.01,10060.0
2016-04-01 15:00:00,806.59,807.25,804.82,806.05,16077.0,806.59,807.25,804.82,806.05,16077.0
2016-04-01 15:30:00,806.09,808.4,805.37,805.38,32423.0,806.09,808.4,805.37,805.38,32423.0
2016-04-04 09:30:00,803.12,803.8,796.71,799.18,21972.0,803.12,803.8,796.71,799.18,21972.0
2016-04-04 10:00:00,799.17,799.8,795.29,796.0,14606.0,799.17,799.8,795.29,796.0,14606.0
2016-04-04 10:30:00,795.1,795.83,790.35,791.09,13826.0,795.1,795.83,790.35,791.09,13826.0
2016-04-04 11:00:00,790.86,790.86,787.03,788.37,9095.0,790.86,790.86,787.03,788.37,9095.0
2016-04-04 11:30:00,788.64,790.95,787.88,787.88,6285.0,788.64,790.95,787.88,787.88,6285.0
2016-04-04 12:00:00,789.38,791.35,789.0,790.96,12244.0,789.38,791.35,789.0,790.96,12244.0
2016-04-04 12:30:00,790.19,792.72,790.16,791.58,14980.0,790.19,792.72,790.16,791.58,14980.0
2016-04-04 13:00:00,790.7,791.76,789.44,791.76,4259.0,790.7,791.76,789.44,791.76,4259.0
2016-04-04 13:30:00,791.81,792.63,790.38,791.51,4534.0,791.81,792.63,790.38,791.51,4534.0
2016-04-04 14:00:00,792.03,792.87,790.3,790.3,14415.0,792.03,792.87,790.3,790.3,14415.0
2016-04-04 14:30:00,790.5,791.33,789.8,790.6,8185.0,790.5,791.33,789.8,790.6,8185.0
2016-04-04 15:00:00,790.97,792.84,790.5,791.76,5583.0,790.97,792.84,790.5,791.76,5583.0
2016-04-04 15:30:00,791.21,794.0,791.21,791.91,33823.0,791.21,794.0,791.21,791.91,33823.0
2016-04-05 09:30:00,789.62,791.84,789.0,790.97,5234.0,789.62,791.84,789.0,790.97,5234.0
2016-04-05 10:00:00,790.59,792.99,789.08,789.18,24991.0,790.59,792.99,789.08,789.18,24991.0
2016-04-05 10:30:00,788.67,789.92,787.02,788.22,10421.0,788.67,789.92,787.02,788.22,10421.0
2016-04-05 11:00:00,786.53,791.1,786.53,790.1,11114.0,786.53,791.1,786.53,790.1,11114.0
2016-04-05 11:30:00,789.45,790.22,787.6,790.1,5967.0,789.45,790.22,787.6,790.1,5967.0
2016-04-05 12:00:00,790.1,791.42,788.02,790.26,10576.0,790.1,791.42,788.02,790.26,10576.0
2016-04-05 12:30:00,790.23,790.98,788.96,790.45,11407.0,790.23,790.98,788.96,790.45,11407.0
2016-04-05 13:00:00,789.65,791.78,788.27,791.57,22450.0,789.65,791.78,788.27,791.57,22450.0
2016-04-05 13:30:00,790.89,791.91,790.2,791.47,13455.0,790.89,791.91,790.2,791.47,13455.0
2016-04-05 14:00:00,792.02,792.02,789.57,790.54,19216.0,792.02,792.02,789.57,790.54,19216.0
2016-04-05 14:30:00,791.08,791.86,790.17,790.72,14740.0,791.08,791.86,790.17,790.72,14740.0
2016-04-05 15:00:00,791.18,791.2,789.96,790.16,10800.0,791.18,791.2,789.96,790.16,10800.0
2016-04-05 15:30:00,790.55,791.36,786.48,788.17,34577.0,790.55,791.36,786.48,788.17,34577.0
2016-04-06 09:30:00,786.29,787.19,784.23,784.78,8643.0,786.29,787.19,784.23,784.78,8643.0
2016-04-06 10:00:00,784.81,787.01,783.14,784.77,6766.0,784.81,787.01,783.14,784.77,6766.0
2016-04-06 10:30:00,784.74,787.81,784.21,786.93,12839.0,784.74,787.81,784.21,786.93,12839.0
2016-04-06 11:00:00,787.5,787.77,785.81,786.45,10228.0,787.5,787.77,785.81,786.45,10228.0
2016-04-06 11:30:00,786.89,787.07,783.19,783.4,12179.0,786.89,787.07,783.19,783.4,12179.0
2016-04-06 12:00:00,783.0,784.01,782.81,783.41,8100.0,783.0,784.01,782.81,783.41,8100.0
2016-04-06 12:30:00,783.81,784.66,783.45,783.7,7738.0,783.81,784.66,783.45,783.7,7738.0
2016-04-06 13:00:00,783.84,786.52,783.56,786.52,2600.0,783.84,786.52,783.56,786.52,2600.0
2016-04-06 13:30:00,786.85,788.12,785.0,785.6,7492.0,786.85,788.12,785.0,785.6,7492.0
2016-04-06 14:00:00,786.03,786.27,783.45,785.24,6543.0,786.03,786.27,783.45,785.24,6543.0
2016-04-06 14:30:00,785.21,786.98,784.66,786.31,18291.0,785.21,786.98,784.66,786.31,18291.0
2016-04-06 15:00:00,787.65,790.36,786.33,789.62,14159.0,787.65,790.36,786.33,789.62,14159.0
2016-04-06 15:30:00,789.57,790.25,788.22,789.15,24246.0,789.57,790.25,788.22,789.15,24246.0
2016-04-07 09:30:00,787.19,788.93,785.5,787.15,16845.0,787.19,788.93,785.5,787.15,16845.0
2016-04-07 10:00:00,787.24,790.0,782.53,783.26,7060.0,787.24,790.0,782.53,783.26,7060.0
2016-04-07 10:30:00,782.89,785.0,782.52,784.26,8036.0,782.89,785.0,782.52,784.26,8036.0
2016-04-07 11:00:00,784.0,784.0,781.0,783.14,9695.0,784.0,784.0,781.0,783.14,9695.0
2016-04-07 11:30:00,783.26,786.29,782.88,783.03,6168.0,783.26,786.29,782.88,783.03,6168.0
2016-04-07 12:00:00,782.69,785.23,782.55,784.08,11367.0,782.69,785.23,782.55,784.08,11367.0
2016-04-07 12:30:00,784.02,786.02,782.7,785.73,10167.0,784.02,786.02,782.7,785.73,10167.0
2016-04-07 13:00:00,785.95,786.46,785.55,786.07,4324.0,785.95,786.46,785.55,786.07,4324.0
2016-04-07 13:30:00,785.82,786.5,781.36,781.79,15158.0,785.82,786.5,781.36,781.79,15158.0
2016-04-07 14:00:00,781.78,783.5,781.29,783.5,5802.0,781.78,783.5,781.29,783.5,5802.0
2016-04-07 14:30:00,783.71,783.71,781.65,782.19,12412.0,783.71,783.71,781.65,782.19,12412.0
2016-04-07 15:00:00,782.31,787.09,782.31,785.77,21133.0,782.31,787.09,782.31,785.77,21133.0
2016-04-07 15:30:00,786.1,786.3,782.36,784.93,23010.0,786.1,786.3,782.36,784.93,23010.0
2016-04-08 09:30:00,786.24,786.24,778.21,782.04,15367.0,786.24,786.24,778.21,782.04,15367.0
2016-04-08 10:00:00,781.29,781.9,777.8,777.8,16235.0,781.29,781.9,777.8,777.8,16235.0
2016-04-08 10:30:00,777.35,780.03,776.85,779.76,29524.0,777.35,780.03,776.85,779.76,29524.0
2016-04-08 11:00:00,779.49,780.9,778.98,779.21,9354.0,779.49,780.9,778.98,779.21,9354.0
2016-04-08 11:30:00,779.8,780.02,778.5,779.42,7780.0,779.8,780.02,778.5,779.42,7780.0
2016-04-08 12:00:00,780.08,781.3,778.0,778.38,16051.0,780.08,781.3,778.0,778.38,16051.0
2016-04-08 12:30:00,778.5,781.52,777.9,780.49,7209.0,778.5,781.52,777.9,780.49,7209.0
2016-04-08 13:00:00,780.48,781.53,779.45,781.0,3551.0,780.48,781.53,779.45,781.0,3551.0
2016-04-08 13:30:00,780.64,781.56,780.17,781.21,6230.0,780.64,781.56,780.17,781.21,6230.0
2016-04-08 14:00:00,781.7,784.4,781.37,782.82,11080.0,781.7,784.4,781.37,782.82,11080.0
2016-04-08 14:30:00,783.39,784.05,781.68,782.53,5578.0,783.39,784.05,781.68,782.53,5578.0
2016-04-08 15:00:00,782.87,784.23,781.47,784.04,21486.0,782.87,784.23,781.47,784.04,21486.0
2016-04-08 15:30:00,783.98,784.32,782.4,783.24,20944.0,783.98,784.32,782.4,783.24,20944.0
2016-04-11 09:30:00,782.73,786.41,780.49,780.54,5272.0,782.73,786.41,780.49,780.54,5272.0
2016-04-11 10:00:00,780.77,784.35,780.61,781.95,8890.0,780.77,784.35,780.61,781.95,8890.0
2016-04-11 10:30:00,782.49,782.49,773.01,773.64,26281.0,782.49,782.49,773.01,773.64,26281.0
2016-04-11 11:00:00,773.06,775.72,772.22,774.43,11608.0,773.06,775.72,772.22,774.43,11608.0
2016-04-11 11:30:00,775.97,776.55,774.21,776.55,6146.0,775.97,776.55,774.21,776.55,6146.0
2016-04-11 12:00:00,778.19,778.19,775.83,777.5,5686.0,778.19,778.19,775.83,777.5,5686.0
2016-04-11 12:30:00,777.8,778.5,775.91,777.42,10739.0,777.8,778.5,775.91,777.42,10739.0
2016-04-11 13:00:00,777.45,778.5,775.86,777.0,10543.0,777.45,778.5,775.86,777.0,10543.0
2016-04-11 13:30:00,777.23,777.79,775.58,776.01,5400.0,777.23,777.79,775.58,776.01,5400.0
2016-04-11 14:00:00,776.47,778.3,775.15,776.28,6996.0,776.47,778.3,775.15,776.28,6996.0
2016-04-11 14:30:00,776.8,778.0,775.79,777.6,8276.0,776.8,778.0,775.79,777.6,8276.0
2016-04-11 15:00:00,777.21,777.78,776.11,776.18,13053.0,777.21,777.78,776.11,776.18,13053.0
2016-04-11 15:30:00,775.94,776.81,772.88,773.8,21742.0,775.94,776.81,772.88,773.8,21742.0
2016-04-12 09:30:00,774.12,775.89,771.9,773.82,7339.0,774.12,775.89,771.9,773.82,7339.0
2016-04-12 10:00:00,772.75,773.45,769.8,771.62,10327.0,772.75,773.45,769.8,771.62,10327.0
2016-04-12 10:30:00,772.51,774.49,769.79,774.08,5150.0,772.51,774.49,769.79,774.08,5150.0
2016-04-12 11:00:00,773.98,773.98,770.09,771.79,4820.0,773.98,773.98,770.09,771.79,4820.0
2016-04-12 11:30:00,771.74,774.48,770.6,773.65,13918.0,771.74,774.48,770.6,773.65,13918.0
2016-04-12 12:00:00,773.44,774.02,772.1,773.0,8643.0,773.44,774.02,772.1,773.0,8643.0
2016-04-12 12:30:00,773.62,773.69,772.53,773.31,8186.0,773.62,773.69,772.53,773.31,8186.0
2016-04-12 13:00:00,773.76,774.27,772.56,772.56,6055.0,773.76,774.27,772.56,772.56,6055.0
2016-04-12 13:30:00,772.96,774.21,772.01,773.48,8236.0,772.96,774.21,772.01,773.48,8236.0
2016-04-12 14:00:00,773.94,774.01,772.16,773.67,9608.0,773.94,774.01,772.16,773.67,9608.0
2016-04-12 14:30:00,773.45,775.81,772.51,775.26,13585.0,773.45,775.81,772.51,775.26,13585.0
2016-04-12 15:00:00,774.61,777.58,774.61,776.68,31659.0,774.61,777.58,774.61,776.68,31659.0
2016-04-12 15:30:00,776.61,778.27,776.24,776.83,24238.0,776.61,778.27,776.24,776.83,24238.0
2016-04-13 09:30:00,782.02,782.42,776.2,776.2,13126.0,782.02,782.42,776.2,776.2,13126.0
2016-04-13 10:00:00,776.02,776.19,774.46,775.85,7796.0,776.02,776.19,774.46,775.85,7796.0
2016-04-13 10:30:00,775.68,777.08,773.32,774.91,8103.0,775.68,777.08,773.32,774.91,8103.0
2016-04-13 11:00:00,774.99,776.16,773.66,776.16,15163.0,774.99,776.16,773.66,776.16,15163.0
2016-04-13 11:30:00,775.83,777.71,774.73,775.2,9417.0,775.83,777.71,774.73,775.2,9417.0
2016-04-13 12:00:00,775.5,776.11,773.79,774.72,3235.0,775.5,776.11,773.79,774.72,3235.0
2016-04-13 12:30:00,774.75,774.76,773.89,774.69,3300.0,774.75,774.76,773.89,774.69,3300.0
2016-04-13 13:00:00,774.52,775.86,772.66,773.53,4300.0,774.52,775.86,772.66,773.53,4300.0
2016-04-13 13:30:00,773.69,775.75,772.2,775.75,12200.0,773.69,775.75,772.2,775.75,12200.0
2016-04-13 14:00:00,775.9,777.27,774.42,774.42,11418.0,775.9,777.27,774.42,774.42,11418.0
2016-04-13 14:30:00,774.49,777.19,774.49,776.94,16563.0,774.49,777.19,774.49,776.94,16563.0
2016-04-13 15:00:00,776.93,777.81,775.69,777.7,18878.0,776.93,777.81,775.69,777.7,18878.0
2016-04-13 15:30:00,777.72,778.56,775.83,777.26,24543.0,777.72,778.56,775.83,777.26,24543.0
2016-04-14 09:30:00,776.33,780.62,776.18,778.0,15066.0,776.33,780.62,776.18,778.0,15066.0
2016-04-14 10:00:00,775.66,782.97,775.66,781.95,6403.0,775.66,782.97,775.66,781.95,6403.0
2016-04-14 10:30:00,782.5,785.11,782.19,783.65,9624.0,782.5,785.11,782.19,783.65,9624.0
2016-04-14 11:00:00,783.35,783.35,780.0,781.01,9651.0,783.35,783.35,780.0,781.01,9651.0
2016-04-14 11:30:00,780.86,783.29,780.01,781.97,7110.0,780.86,783.29,780.01,781.97,7110.0
2016-04-14 12:00:00,782.06,783.14,779.93,780.0,6930.0,782.06,783.14,779.93,780.0,6930.0
2016-04-14 12:30:00,778.99,779.86,778.2,778.96,6100.0,778.99,779.86,778.2,778.96,6100.0
2016-04-14 13:00:00,778.96,782.48,778.96,781.04,8030.0,778.96,782.48,778.96,781.04,8030.0
2016-04-14 13:30:00,780.77,780.77,777.07,779.09,4487.0,780.77,780.77,777.07,779.09,4487.0
2016-04-14 14:00:00,778.88,780.41,778.29,779.07,6220.0,778.88,780.41,778.29,779.07,6220.0
2016-04-14 14:30:00,778.66,780.73,778.44,779.87,2120.0,778.66,780.73,778.44,779.87,2120.0
2016-04-14 15:00:00,779.42,781.21,778.89,780.17,6687.0,779.42,781.21,778.89,780.17,6687.0
2016-04-14 15:30:00,780.28,780.6,778.0,778.0,16764.0,780.28,780.6,778.0,778.0,16764.0
2016-04-15 09:30:00,778.53,779.8,776.81,776.81,11681.0,778.53,779.8,776.81,776.81,11681.0
2016-04-15 10:00:00,776.83,778.52,776.4,778.51,3829.0,776.83,778.52,776.4,778.51,3829.0
2016-04-15 10:30:00,779.26,779.86,777.94,779.86,3271.0,779.26,779.86,777.94,779.86,3271.0
2016-04-15 11:00:00,779.51,782.08,779.51,782.05,5000.0,779.51,782.08,779.51,782.05,5000.0
2016-04-15 11:30:00,781.18,783.65,780.82,783.65,9110.0,781.18,783.65,780.82,783.65,9110.0
2016-04-15 12:00:00,782.9,783.96,782.12,783.51,4300.0,782.9,783.96,782.12,783.51,4300.0
2016-04-15 12:30:00,783.81,783.94,781.73,782.0,5000.0,783.81,783.94,781.73,782.0,5000.0
2016-04-15 13:00:00,782.0,782.0,781.0,781.0,3523.0,782.0,782.0,781.0,781.0,3523.0
2016-04-15 13:30:00,780.95,781.83,780.0,780.63,4685.0,780.95,781.83,780.0,780.63,4685.0
2016-04-15 14:00:00,780.66,781.34,779.85,780.63,6475.0,780.66,781.34,779.85,780.63,6475.0
2016-04-15 14:30:00,780.73,781.09,779.9,781.06,3908.0,780.73,781.09,779.9,781.06,3908.0
2016-04-15 15:00:00,780.98,781.81,780.1,780.98,5400.0,780.98,781.81,780.1,780.98,5400.0
2016-04-15 15:30:00,781.45,781.67,779.05,779.77,17519.0,781.45,781.67,779.05,779.77,17519.0
2016-04-18 09:30:00,778.24,784.49,778.24,781.98,5815.0,778.24,784.49,778.24,781.98,5815.0
2016-04-18 10:00:00,783.91,787.37,783.91,787.37,6115.0,783.91,787.37,783.91,787.37,6115.0
2016-04-18 10:30:00,786.43,787.25,784.07,784.6,10907.0,786.43,787.25,784.07,784.6,10907.0
2016-04-18 11:00:00,784.06,785.66,779.42,779.78,16979.0,784.06,785.66,779.42,779.78,16979.0
2016-04-18 11:30:00,780.51,783.18,780.06,781.0,5030.0,780.51,783.18,780.06,781.0,5030.0
2016-04-18 12:00:00,780.8,782.42,780.51,781.74,7639.0,780.8,782.42,780.51,781.74,7639.0
2016-04-18 12:30:00,781.62,782.59,781.23,782.3,2802.0,781.62,782.59,781.23,782.3,2802.0
2016-04-18 13:00:00,782.09,782.09,780.6,781.68,2331.0,782.09,782.09,780.6,781.68,2331.0
2016-04-18 13:30:00,781.51,782.82,781.02,781.19,3866.0,781.51,782.82,781.02,781.19,3866.0
2016-04-18 14:00:00,781.63,782.18,781.03,782.18,2220.0,781.63,782.18,781.03,782.18,2220.0
2016-04-18 14:30:00,782.13,784.16,781.73,782.61,2528.0,782.13,784.16,781.73,782.61,2528.0
2016-04-18 15:00:00,782.77,783.52,781.86,782.03,11622.0,782.77,783.52,781.86,782.03,11622.0
2016-04-18 15:30:00,782.46,783.15,780.75,783.02,18929.0,782.46,783.15,780.75,783.02,18929.0
2016-04-19 09:30:00,781.66,786.42,781.66,784.9,12254.0,781.66,786.42,781.66,784.9,12254.0
2016-04-19 10:00:00,784.85,787.11,783.93,784.69,9642.0,784.85,787.11,783.93,784.69,9642.0
2016-04-19 10:30:00,784.41,785.25,781.8,781.96,7257.0,784.41,785.25,781.8,781.96,7257.0
2016-04-19 11:00:00,782.1,783.87,780.78,782.37,16514.0,782.1,783.87,780.78,782.37,16514.0
2016-04-19 11:30:00,783.98,785.87,783.78,784.38,3947.0,783.98,785.87,783.78,784.38,3947.0
2016-04-19 12:00:00,784.04,784.8,781.03,781.03,8277.0,784.04,784.8,781.03,781.03,8277.0
2016-04-19 12:30:00,781.02,782.37,778.91,780.59,11331.0,781.02,782.37,778.91,780.59,11331.0
2016-04-19 13:00:00,780.0,780.82,778.34,779.16,3750.0,780.0,780.82,778.34,779.16,3750.0
2016-04-19 13:30:00,780.05,780.24,778.5,779.3,4508.0,780.05,780.24,778.5,779.3,4508.0
2016-04-19 14:00:00,779.44,781.29,779.01,779.01,7999.0,779.44,781.29,779.01,779.01,7999.0
2016-04-19 14:30:00,779.23,780.34,778.51,778.52,8608.0,779.23,780.34,778.51,778.52,8608.0
2016-04-19 15:00:00,777.12,779.75,776.65,777.14,10291.0,777.12,779.75,776.65,777.14,10291.0
2016-04-19 15:30:00,777.09,778.68,776.07,777.67,17122.0,777.09,778.68,776.07,777.67,17122.0
2016-04-20 09:30:00,777.45,779.96,775.22,779.94,4820.0,777.45,779.96,775.22,779.94,4820.0
2016-04-20 10:00:00,778.73,780.15,775.0,775.62,8700.0,778.73,780.15,775.0,775.62,8700.0
2016-04-20 10:30:00,775.63,776.63,773.05,774.9,19703.0,775.63,776.63,773.05,774.9,19703.0
2016-04-20 11:00:00,775.61,777.95,775.61,777.6,5437.0,775.61,777.95,775.61,777.6,5437.0
2016-04-20 11:30:00,777.98,780.23,777.51,780.19,5175.0,777.98,780.23,777.51,780.19,5175.0
2016-04-20 12:00:00,780.09,780.46,778.81,780.13,6500.0,780.09,780.46,778.81,780.13,6500.0
2016-04-20 12:30:00,779.29,781.31,778.99,780.21,2804.0,779.29,781.31,778.99,780.21,2804.0
2016-04-20 13:00:00,779.68,780.4,778.88,779.18,17772.0,779.68,780.4,778.88,779.18,17772.0
2016-04-20 13:30:00,779.57,781.15,779.15,780.73,3800.0,779.57,781.15,779.15,780.73,3800.0
2016-04-20 14:00:00,780.86,781.79,780.22,781.73,4777.0,780.86,781.79,780.22,781.73,4777.0
2016-04-20 14:30:00,781.28,781.84,780.39,780.41,10062.0,781.28,781.84,780.39,780.41,10062.0
2016-04-20 15:00:00,780.84,781.2,780.6,780.62,5186.0,780.84,781.2,780.6,780.62,5186.0
2016-04-20 15:30:00,780.73,781.1,776.95,777.47,21311.0,780.73,781.1,776.95,777.47,21311.0
2016-04-21 09:30:00,777.05,778.65,772.3,774.72,23379.0,777.05,778.65,772.3,774.72,23379.0
2016-04-21 10:00:00,773.63,774.32,772.05,773.45,12487.0,773.63,774.32,772.05,773.45,12487.0
2016-04-21 10:30:00,773.79,775.28,773.52,774.45,6075.0,773.79,775.28,773.52,774.45,6075.0
2016-04-21 11:00:00,774.62,775.38,772.66,773.79,16348.0,774.62,775.38,772.66,773.79,16348.0
2016-04-21 11:30:00,774.39,774.39,772.3,772.9,16669.0,774.39,774.39,772.3,772.9,16669.0
2016-04-21 12:00:00,772.9,772.97,771.08,771.66,5094.0,772.9,772.97,771.08,771.66,5094.0
2016-04-21 12:30:00,771.77,772.77,771.77,771.91,1400.0,771.77,772.77,771.77,771.91,1400.0
2016-04-21 13:00:00,772.28,772.87,771.42,772.34,1900.0,772.28,772.87,771.42,772.34,1900.0
2016-04-21 13:30:00,771.81,772.63,770.95,771.13,4302.0,771.81,772.63,770.95,771.13,4302.0
2016-04-21 14:00:00,770.36,771.4,769.65,771.07,5286.0,770.36,771.4,769.65,771.07,5286.0
2016-04-21 14:30:00,770.6,771.56,770.45,771.44,6936.0,770.6,771.56,770.45,771.44,6936.0
2016-04-21 15:00:00,771.61,772.12,769.5,769.5,11064.0,771.61,772.12,769.5,769.5,11064.0
2016-04-21 15:30:00,769.25,769.4,765.69,766.56,35332.0,769.25,769.4,765.69,766.56,35332.0
2016-04-22 09:30:00,767.07,768.35,765.25,767.19,11130.0,767.07,768.35,765.25,767.19,11130.0
2016-04-22 10:00:00,768.52,768.97,765.97,766.45,11739.0,768.52,768.97,765.97,766.45,11739.0
2016-04-22 10:30:00,766.35,766.93,763.72,764.48,14285.0,766.35,766.93,763.72,764.48,14285.0
2016-04-22 11:00:00,764.89,765.31,762.77,763.73,13330.0,764.89,765.31,762.77,763.73,13330.0
2016-04-22 11:30:00,764.84,766.14,764.19,765.44,9675.0,764.84,766.14,764.19,765.44,9675.0
2016-04-22 12:00:00,766.1,768.21,766.1,766.56,5300.0,766.1,768.21,766.1,766.56,5300.0
2016-04-22 12:30:00,767.63,770.06,767.6,768.89,4200.0,767.63,770.06,767.6,768.89,4200.0
2016-04-22 13:00:00,769.44,771.05,768.5,769.13,2584.0,769.44,771.05,768.5,769.13,2584.0
2016-04-22 13:30:00,768.79,772.0,768.52,771.25,4070.0,768.79,772.0,768.52,771.25,4070.0
2016-04-22 14:00:00,770.52,771.5,770.07,771.06,3450.0,770.52,771.5,770.07,771.06,3450.0
2016-04-22 14:30:00,771.35,773.01,770.34,772.24,7115.0,771.35,773.01,770.34,772.24,7115.0
2016-04-22 15:00:00,771.74,773.36,771.39,772.17,7434.0,771.74,773.36,771.39,772.17,7434.0
2016-04-22 15:30:00,772.68,772.68,770.83,771.16,13467.0,772.68,772.68,770.83,771.16,13467.0
2016-04-25 09:30:00,768.0,768.64,766.26,768.64,4136.0,768.0,768.64,766.26,768.64,4136.0
2016-04-25 10:00:00,768.5,768.5,766.55,767.77,4248.0,768.5,768.5,766.55,767.77,4248.0
2016-04-25 10:30:00,769.05,771.28,768.2,771.16,12721.0,769.05,771.28,768.2,771.16,12721.0
2016-04-25 11:00:00,771.4,773.68,770.91,773.41,12178.0,771.4,773.68,770.91,773.41,12178.0
2016-04-25 11:30:00,773.37,776.0,772.3,774.1,4020.0,773.37,776.0,772.3,774.1,4020.0
2016-04-25 12:00:00,773.57,774.77,773.3,774.08,3600.0,773.57,774.77,773.3,774.08,3600.0
2016-04-25 12:30:00,774.14,776.89,774.0,776.03,3469.0,774.14,776.89,774.0,776.03,3469.0
2016-04-25 13:00:00,777.1,777.1,775.64,776.54,3250.0,777.1,777.1,775.64,776.54,3250.0
2016-04-25 13:30:00,776.25,778.02,775.6,778.02,5553.0,776.25,778.02,775.6,778.02,5553.0
2016-04-25 14:00:00,778.01,778.01,774.69,774.98,3976.0,778.01,778.01,774.69,774.98,3976.0
2016-04-25 14:30:00,775.5,776.49,774.37,775.81,8000.0,775.5,776.49,774.37,775.81,8000.0
2016-04-25 15:00:00,775.58,775.81,774.39,775.37,4738.0,775.58,775.81,774.39,775.37,4738.0
2016-04-25 15:30:00,775.23,775.24,773.42,775.09,10965.0,775.23,775.24,773.42,775.09,10965.0
2016-04-26 09:30:00,775.76,780.36,775.44,778.88,6385.0,775.76,780.36,775.44,778.88,6385.0
2016-04-26 10:00:00,777.61,779.59,775.0,775.6,4640.0,777.61,779.59,775.0,775.6,4640.0
2016-04-26 10:30:00,774.47,777.15,774.47,775.7,12097.0,774.47,777.15,774.47,775.7,12097.0
2016-04-26 11:00:00,775.11,777.92,774.49,777.92,2607.0,775.11,777.92,774.49,777.92,2607.0
2016-04-26 11:30:00,778.23,778.23,775.98,777.62,3720.0,778.23,778.23,775.98,777.62,3720.0
2016-04-26 12:00:00,777.9,779.71,776.6,778.9,2400.0,777.9,779.71,776.6,778.9,2400.0
2016-04-26 12:30:00,778.8,781.07,777.36,780.5,3930.0,778.8,781.07,777.36,780.5,3930.0
2016-04-26 13:00:00,780.23,781.27,777.77,779.3,8497.0,780.23,781.27,777.77,779.3,8497.0
2016-04-26 13:30:00,779.38,779.75,778.26,778.34,4934.0,779.38,779.75,778.26,778.34,4934.0
2016-04-26 14:00:00,777.99,777.99,774.88,775.16,3330.0,777.99,777.99,774.88,775.16,3330.0
2016-04-26 14:30:00,775.78,777.25,775.19,777.2,3200.0,775.78,777.25,775.19,777.2,3200.0
2016-04-26 15:00:00,776.74,777.9,776.61,777.35,13382.0,776.74,777.9,776.61,777.35,13382.0
2016-04-26 15:30:00,777.71,779.24,777.71,777.99,15057.0,777.71,779.24,777.71,777.99,15057.0
2016-04-27 09:30:00,775.04,778.02,772.63,776.9,8384.0,775.04,778.02,772.63,776.9,8384.0
2016-04-27 10:00:00,777.6,778.77,775.5,778.2,7352.0,777.6,778.77,775.5,778.2,7352.0
2016-04-27 10:30:00,778.19,778.91,776.5,778.91,4332.0,778.19,778.91,776.5,778.91,4332.0
2016-04-27 11:00:00,779.55,782.82,778.31,782.04,7122.0,779.55,782.82,778.31,782.04,7122.0
2016-04-27 11:30:00,781.56,784.65,781.55,782.4,3100.0,781.56,784.65,781.55,782.4,3100.0
2016-04-27 12:00:00,779.86,783.1,779.86,782.22,8258.0,779.86,783.1,779.86,782.22,8258.0
2016-04-27 12:30:00,782.2,783.57,781.51,782.98,13160.0,782.2,783.57,781.51,782.98,13160.0
2016-04-27 13:00:00,781.64,782.74,780.3,782.33,4407.0,781.64,782.74,780.3,782.33,4407.0
2016-04-27 13:30:00,781.6,782.62,780.09,780.12,5772.0,781.6,782.62,780.09,780.12,5772.0
2016-04-27 14:00:00,781.0,783.25,781.0,782.75,2659.0,781.0,783.25,781.0,782.75,2659.0
2016-04-27 14:30:00,782.14,782.93,780.0,782.91,3732.0,782.14,782.93,780.0,782.91,3732.0
2016-04-27 15:00:00,782.35,783.33,780.98,783.33,12670.0,782.35,783.33,780.98,783.33,12670.0
2016-04-27 15:30:00,783.15,783.79,779.97,781.02,21456.0,783.15,783.79,779.97,781.02,21456.0
2016-04-28 09:30:00,775.0,775.0,768.6,771.69,13730.0,775.0,775.0,768.6,771.69,13730.0
2016-04-28 10:00:00,772.35,772.39,769.39,770.45,6458.0,772.35,772.39,769.39,770.45,6458.0
2016-04-28 10:30:00,771.37,771.73,770.52,770.91,4084.0,771.37,771.73,770.52,770.91,4084.0
2016-04-28 11:00:00,771.3,771.3,769.59,770.72,3260.0,771.3,771.3,769.59,770.72,3260.0
2016-04-28 11:30:00,770.53,770.76,769.53,770.15,7422.0,770.53,770.76,769.53,770.15,7422.0
2016-04-28 12:00:00,770.75,773.75,770.75,772.3,5366.0,770.75,773.75,770.75,772.3,5366.0
2016-04-28 12:30:00,772.32,773.65,770.43,773.64,4438.0,772.32,773.65,770.43,773.64,4438.0
2016-04-28 13:00:00,772.65,772.79,770.63,771.19,12419.0,772.65,772.79,770.63,771.19,12419.0
2016-04-28 13:30:00,771.09,771.42,769.71,770.55,4636.0,771.09,771.42,769.71,770.55,4636.0
2016-04-28 14:00:00,770.0,770.99,768.93,768.99,8159.0,770.0,770.99,768.93,768.99,8159.0
2016-04-28 14:30:00,769.04,769.04,767.48,767.87,10282.0,769.04,769.04,767.48,767.87,10282.0
2016-04-28 15:00:00,767.92,768.58,767.14,767.44,32892.0,767.92,768.58,767.14,767.44,32892.0
2016-04-28 15:30:00,767.3,769.11,765.85,768.44,44518.0,767.3,769.11,765.85,768.44,44518.0
2016-04-29 09:30:00,767.23,767.71,763.71,764.42,4014.0,767.23,767.71,763.71,764.42,4014.0
2016-04-29 10:00:00,763.84,764.54,760.18,761.12,9255.0,763.84,764.54,760.18,761.12,9255.0
2016-04-29 10:30:00,761.5,763.64,760.31,761.6,7980.0,761.5,763.64,760.31,761.6,7980.0
2016-04-29 11:00:00,761.26,763.06,758.7,761.85,11913.0,761.26,763.06,758.7,761.85,11913.0
2016-04-29 11:30:00,761.58,761.63,755.4,759.0,6640.0,761.58,761.63,755.4,759.0,6640.0
2016-04-29 12:00:00,758.64,759.32,756.87,756.92,8760.0,758.64,759.32,756.87,756.92,8760.0
2016-04-29 12:30:00,757.18,757.99,753.48,755.95,13031.0,757.18,757.99,753.48,755.95,13031.0
2016-04-29 13:00:00,755.14,757.33,753.44,755.67,14740.0,755.14,757.33,753.44,755.67,14740.0
2016-04-29 13:30:00,756.04,758.73,755.81,758.59,7450.0,756.04,758.73,755.81,758.59,7450.0
2016-04-29 14:00:00,758.31,759.82,758.02,759.71,7527.0,758.31,759.82,758.02,759.71,7527.0
2016-04-29 14:30:00,759.64,762.06,757.26,761.97,10798.0,759.64,762.06,757.26,761.97,10798.0
2016-04-29 15:00:00,761.03,765.31,760.11,764.61,16653.0,761.03,765.31,760.11,764.61,16653.0
2016-04-29 15:30:00,764.63,769.0,764.63,765.0,25611.0,764.63,769.0,764.63,765.0,25611.0
2016-05-02 09:30:00,770.0,773.99,769.45,770.64,5801.0,770.0,773.99,769.45,770.64,5801.0
2016-05-02 10:00:00,771.37,776.68,770.84,774.31,8472.0,771.37,776.68,770.84,774.31,8472.0
2016-05-02 10:30:00,774.3,776.03,768.95,769.17,8862.0,774.3,776.03,768.95,769.17,8862.0
2016-05-02 11:00:00,768.61,773.33,768.31,773.09,20218.0,768.61,773.33,768.31,773.09,20218.0
2016-05-02 11:30:00,773.46,775.59,771.16,775.0,7820.0,773.46,775.59,771.16,775.0,7820.0
2016-05-02 12:00:00,775.47,775.47,772.47,772.47,12334.0,775.47,775.47,772.47,772.47,12334.0
2016-05-02 12:30:00,772.4,774.4,772.3,772.74,20600.0,772.4,774.4,772.3,772.74,20600.0
2016-05-02 13:00:00,772.73,773.08,771.87,772.29,7916.0,772.73,773.08,771.87,772.29,7916.0
2016-05-02 13:30:00,772.15,774.02,772.01,772.91,9300.0,772.15,774.02,772.01,772.91,9300.0
2016-05-02 14:00:00,773.27,774.96,772.39,773.66,5613.0,773.27,774.96,772.39,773.66,5613.0
2016-05-02 14:30:00,774.23,775.58,773.69,774.43,6940.0,774.23,775.58,773.69,774.43,6940.0
2016-05-02 15:00:00,774.55,776.22,774.5,775.69,9600.0,774.55,776.22,774.5,775.69,9600.0
2016-05-02 15:30:00,776.45,776.84,774.57,775.13,17300.0,776.45,776.84,774.57,775.13,17300.0
2016-05-03 09:30:00,770.66,776.71,770.66,776.07,11041.0,770.66,776.71,770.66,776.07,11041.0
2016-05-03 10:00:00,777.72,782.88,775.5,782.88,8854.0,777.72,782.88,775.5,782.88,8854.0
2016-05-03 10:30:00,783.59,783.87,780.76,782.87,17050.0,783.59,783.87,780.76,782.87,17050.0
2016-05-03 11:00:00,782.65,785.5,781.34,783.98,8273.0,782.65,785.5,781.34,783.98,8273.0
2016-05-03 11:30:00,783.72,785.43,782.41,784.16,6478.0,783.72,785.43,782.41,784.16,6478.0
2016-05-03 12:00:00,784.24,784.62,782.49,782.49,6974.0,784.24,784.62,782.49,782.49,6974.0
2016-05-03 12:30:00,782.75,784.1,782.22,783.69,5350.0,782.75,784.1,782.22,783.69,5350.0
2016-05-03 13:00:00,783.72,787.02,783.23,786.22,8789.0,783.72,787.02,783.23,786.22,8789.0
2016-05-03 13:30:00,785.91,787.96,785.0,786.97,9110.0,785.91,787.96,785.0,786.97,9110.0
2016-05-03 14:00:00,786.61,787.11,785.7,786.01,12167.0,786.61,787.11,785.7,786.01,12167.0
2016-05-03 14:30:00,785.7,786.46,783.86,784.93,5631.0,785.7,786.46,783.86,784.93,5631.0
2016-05-03 15:00:00,784.39,785.54,784.21,785.13,11473.0,784.39,785.54,784.21,785.13,11473.0
2016-05-03 15:30:00,785.16,785.52,783.3,785.22,42482.0,785.16,785.52,783.3,785.22,42482.0
2016-05-04 09:30:00,780.0,782.95,776.76,782.41,11047.0,780.0,782.95,776.76,782.41,11047.0
2016-05-04 10:00:00,782.41,785.25,780.69,784.21,6577.0,782.41,785.25,780.69,784.21,6577.0
2016-05-04 10:30:00,783.67,785.88,781.63,784.19,8211.0,783.67,785.88,781.63,784.19,8211.0
2016-05-04 11:00:00,783.19,783.19,777.99,777.99,6603.0,783.19,783.19,777.99,777.99,6603.0
2016-05-04 11:30:00,778.09,783.21,778.09,783.14,8701.0,778.09,783.21,778.09,783.14,8701.0
2016-05-04 12:00:00,782.64,785.16,782.55,782.86,9107.0,782.64,785.16,782.55,782.86,9107.0
2016-05-04 12:30:00,782.68,784.01,780.28,784.01,9756.0,782.68,784.01,780.28,784.01,9756.0
2016-05-04 13:00:00,782.76,783.68,780.69,782.7,6571.0,782.76,783.68,780.69,782.7,6571.0
2016-05-04 13:30:00,782.89,783.67,780.81,782.47,5800.0,782.89,783.67,780.81,782.47,5800.0
2016-05-04 14:00:00,782.47,783.74,780.56,783.46,7709.0,782.47,783.74,780.56,783.46,7709.0
2016-05-04 14:30:00,782.79,784.1,781.53,784.0,10102.0,782.79,784.1,781.53,784.0,10102.0
2016-05-04 15:00:00,784.99,786.87,783.71,785.01,10166.0,784.99,786.87,783.71,785.01,10166.0
2016-05-04 15:30:00,785.01,786.73,784.45,784.87,16764.0,785.01,786.73,784.45,784.87,16764.0
2016-05-05 09:30:00,782.6,783.12,777.1,779.2,11655.0,782.6,783.12,777.1,779.2,11655.0
2016-05-05 10:00:00,778.67,781.58,778.66,779.0,10400.0,778.67,781.58,778.66,779.0,10400.0
2016-05-05 10:30:00,780.9,782.34,778.26,779.94,6597.0,780.9,782.34,778.26,779.94,6597.0
2016-05-05 11:00:00,780.3,780.4,778.26,778.26,7299.0,780.3,780.4,778.26,778.26,7299.0
2016-05-05 11:30:00,776.58,780.47,776.58,778.13,4664.0,776.58,780.47,776.58,778.13,4664.0
2016-05-05 12:00:00,778.07,782.0,778.07,781.71,7051.0,778.07,782.0,778.07,781.71,7051.0
2016-05-05 12:30:00,781.37,783.6,780.84,781.89,6504.0,781.37,783.6,780.84,781.89,6504.0
2016-05-05 13:00:00,780.93,781.1,777.85,778.06,3400.0,780.93,781.1,777.85,778.06,3400.0
2016-05-05 13:30:00,777.91,778.83,777.05,777.05,3210.0,777.91,778.83,777.05,777.05,3210.0
2016-05-05 14:00:00,777.57,780.29,777.45,777.82,10800.0,777.57,780.29,777.45,777.82,10800.0
2016-05-05 14:30:00,777.85,778.97,776.5,776.5,4249.0,777.85,778.97,776.5,776.5,4249.0
2016-05-05 15:00:00,776.35,777.98,775.5,776.29,7120.0,776.35,777.98,775.5,776.29,7120.0
2016-05-05 15:30:00,776.82,777.61,772.49,774.37,38686.0,776.82,777.61,772.49,774.37,38686.0
2016-05-06 09:30:00,770.64,775.25,770.64,771.75,3445.0,770.64,775.25,770.64,771.75,3445.0
2016-05-06 10:00:00,771.21,772.33,765.89,767.55,8135.0,771.21,772.33,765.89,767.55,8135.0
2016-05-06 10:30:00,767.61,768.69,764.13,766.68,11079.0,767.61,768.69,764.13,766.68,11079.0
2016-05-06 11:00:00,767.43,769.49,767.27,768.83,16267.0,767.43,769.49,767.27,768.83,16267.0
2016-05-06 11:30:00,769.13,769.49,766.99,768.0,4218.0,769.13,769.49,766.99,768.0,4218.0
2016-05-06 12:00:00,767.46,769.15,766.76,767.46,4030.0,767.46,769.15,766.76,767.46,4030.0
2016-05-06 12:30:00,767.25,769.82,766.67,769.82,8311.0,767.25,769.82,766.67,769.82,8311.0
2016-05-06 13:00:00,769.34,773.02,769.34,771.47,3930.0,769.34,773.02,769.34,771.47,3930.0
2016-05-06 13:30:00,772.03,774.39,770.79,774.39,4350.0,772.03,774.39,770.79,774.39,4350.0
2016-05-06 14:00:00,774.35,775.95,773.18,774.97,3100.0,774.35,775.95,773.18,774.97,3100.0
2016-05-06 14:30:00,774.91,777.78,774.21,776.14,7445.0,774.91,777.78,774.21,776.14,7445.0
2016-05-06 15:00:00,776.52,776.93,775.02,776.76,4200.0,776.52,776.93,775.02,776.76,4200.0
2016-05-06 15:30:00,776.29,777.35,774.62,776.78,11408.0,776.29,777.35,774.62,776.78,11408.0
2016-05-09 09:30:00,774.94,781.24,769.58,781.24,11970.0,774.94,781.24,769.58,781.24,11970.0
2016-05-09 10:00:00,781.5,782.77,780.21,781.51,4602.0,781.5,782.77,780.21,781.51,4602.0
2016-05-09 10:30:00,780.7,783.48,779.43,781.3,6845.0,780.7,783.48,779.43,781.3,6845.0
2016-05-09 11:00:00,782.58,782.58,777.84,778.04,3608.0,782.58,782.58,777.84,778.04,3608.0
2016-05-09 11:30:00,777.93,782.65,777.41,782.02,5475.0,777.93,782.65,777.41,782.02,5475.0
2016-05-09 12:00:00,781.59,782.51,779.4,781.58,2506.0,781.59,782.51,779.4,781.58,2506.0
2016-05-09 12:30:00,781.35,783.45,780.99,783.31,15712.0,781.35,783.45,780.99,783.31,15712.0
2016-05-09 13:00:00,782.43,783.37,780.73,782.29,6301.0,782.43,783.37,780.73,782.29,6301.0
2016-05-09 13:30:00,782.38,783.37,780.54,781.31,3600.0,782.38,783.37,780.54,781.31,3600.0
2016-05-09 14:00:00,781.19,782.38,779.33,781.21,4701.0,781.19,782.38,779.33,781.21,4701.0
2016-05-09 14:30:00,781.38,784.99,781.38,784.49,3550.0,781.38,784.99,781.38,784.49,3550.0
2016-05-09 15:00:00,785.0,785.0,783.32,784.03,3304.0,785.0,785.0,783.32,784.03,3304.0
2016-05-09 15:30:00,783.42,785.64,782.92,784.55,16990.0,783.42,785.64,782.92,784.55,16990.0
2016-05-10 09:30:00,784.72,790.0,781.24,785.81,7125.0,784.72,790.0,781.24,785.81,7125.0
2016-05-10 10:00:00,786.99,788.77,785.95,788.59,6262.0,786.99,788.77,785.95,788.59,6262.0
2016-05-10 10:30:00,788.93,790.29,786.33,786.68,6062.0,788.93,790.29,786.33,786.68,6062.0
2016-05-10 11:00:00,787.02,787.09,784.93,785.61,6224.0,787.02,787.09,784.93,785.61,6224.0
2016-05-10 11:30:00,784.99,788.01,783.79,787.67,17915.0,784.99,788.01,783.79,787.67,17915.0
2016-05-10 12:00:00,788.07,788.98,784.47,787.58,4060.0,788.07,788.98,784.47,787.58,4060.0
2016-05-10 12:30:00,786.8,788.0,784.96,786.28,7961.0,786.8,788.0,784.96,786.28,7961.0
2016-05-10 13:00:00,786.02,786.5,785.03,785.22,5560.0,786.02,786.5,785.03,785.22,5560.0
2016-05-10 13:30:00,785.79,788.25,785.79,787.31,6850.0,785.79,788.25,785.79,787.31,6850.0
2016-05-10 14:00:00,787.34,787.78,785.87,787.67,5397.0,787.34,787.78,785.87,787.67,5397.0
2016-05-10 14:30:00,787.59,788.73,787.27,788.72,6459.0,787.59,788.73,787.27,788.72,6459.0
2016-05-10 15:00:00,788.88,790.42,788.73,789.14,5093.0,788.88,790.42,788.73,789.14,5093.0
2016-05-10 15:30:00,789.11,789.66,787.59,788.83,18937.0,789.11,789.66,787.59,788.83,18937.0
2016-05-11 09:30:00,783.9,783.9,777.12,780.19,23745.0,783.9,783.9,777.12,780.19,23745.0
2016-05-11 10:00:00,780.08,782.54,779.54,782.54,16408.0,780.08,782.54,779.54,782.54,16408.0
2016-05-11 10:30:00,784.37,784.37,777.0,777.73,10274.0,784.37,784.37,777.0,777.73,10274.0
2016-05-11 11:00:00,777.82,778.28,772.32,773.33,8440.0,777.82,778.28,772.32,773.33,8440.0
2016-05-11 11:30:00,772.5,773.4,771.83,772.08,11829.0,772.5,773.4,771.83,772.08,11829.0
2016-05-11 12:00:00,772.11,775.31,771.33,775.31,25413.0,772.11,775.31,771.33,775.31,25413.0
2016-05-11 12:30:00,774.82,776.0,773.59,774.83,25457.0,774.82,776.0,773.59,774.83,25457.0
2016-05-11 13:00:00,774.34,777.33,774.19,775.7,17919.0,774.34,777.33,774.19,775.7,17919.0
2016-05-11 13:30:00,776.07,776.2,773.62,774.59,5800.0,776.07,776.2,773.62,774.59,5800.0
2016-05-11 14:00:00,774.59,775.67,771.85,772.98,4200.0,774.59,775.67,771.85,772.98,4200.0
2016-05-11 14:30:00,773.03,773.79,770.88,770.98,14107.0,773.03,773.79,770.88,770.98,14107.0
2016-05-11 15:00:00,770.98,772.15,770.92,771.36,8164.0,770.98,772.15,770.92,771.36,8164.0
2016-05-11 15:30:00,771.43,771.73,768.71,769.15,41752.0,771.43,771.73,768.71,769.15,41752.0
2016-05-12 09:30:00,775.01,778.44,771.95,775.47,8749.0,775.01,778.44,771.95,775.47,8749.0
2016-05-12 10:00:00,775.2,777.4,773.55,775.8,5829.0,775.2,777.4,773.55,775.8,5829.0
2016-05-12 10:30:00,775.19,778.95,774.76,778.95,9905.0,775.19,778.95,774.76,778.95,9905.0
2016-05-12 11:00:00,778.92,779.76,776.65,777.45,7964.0,778.92,779.76,776.65,777.45,7964.0
2016-05-12 11:30:00,777.86,778.31,777.0,777.0,3883.0,777.86,778.31,777.0,777.0,3883.0
2016-05-12 12:00:00,777.0,778.32,775.11,776.16,11958.0,777.0,778.32,775.11,776.16,11958.0
2016-05-12 12:30:00,776.18,779.75,774.53,779.65,7259.0,776.18,779.75,774.53,779.65,7259.0
2016-05-12 13:00:00,779.7,780.47,776.34,777.77,11705.0,779.7,780.47,776.34,777.77,11705.0
2016-05-12 13:30:00,777.3,781.01,776.3,781.01,5366.0,777.3,781.01,776.3,781.01,5366.0
2016-05-12 14:00:00,780.56,782.0,779.59,781.79,10146.0,780.56,782.0,779.59,781.79,10146.0
2016-05-12 14:30:00,781.37,783.33,780.2,781.94,8746.0,781.37,783.33,780.2,781.94,8746.0
2016-05-12 15:00:00,781.74,782.93,780.21,780.31,10099.0,781.74,782.93,780.21,780.31,10099.0
2016-05-12 15:30:00,780.51,781.8,780.13,781.38,23718.0,780.51,781.8,780.13,781.38,23718.0
2016-05-13 09:30:00,781.88,783.5,776.91,776.91,16716.0,781.88,783.5,776.91,776.91,16716.0
2016-05-13 10:00:00,777.99,782.2,777.68,781.99,8229.0,777.99,782.2,777.68,781.99,8229.0
2016-05-13 10:30:00,781.29,781.52,779.4,779.91,12814.0,781.29,781.52,779.4,779.91,12814.0
2016-05-13 11:00:00,780.35,780.81,777.75,778.72,9601.0,780.35,780.81,777.75,778.72,9601.0
2016-05-13 11:30:00,777.85,777.85,775.13,775.77,6400.0,777.85,777.85,775.13,775.77,6400.0
2016-05-13 12:00:00,775.84,777.35,775.41,776.74,4300.0,775.84,777.35,775.41,776.74,4300.0
2016-05-13 12:30:00,776.08,776.98,774.63,774.63,3000.0,776.08,776.98,774.63,774.63,3000.0
2016-05-13 13:00:00,775.63,775.63,773.03,773.44,2320.0,775.63,775.63,773.03,773.44,2320.0
2016-05-13 13:30:00,773.13,776.23,773.13,773.88,8447.0,773.13,776.23,773.13,773.88,8447.0
2016-05-13 14:00:00,774.0,774.49,772.84,773.92,4313.0,774.0,774.49,772.84,773.92,4313.0
2016-05-13 14:30:00,771.03,772.58,770.43,772.46,6883.0,771.03,772.58,770.43,772.46,6883.0
2016-05-13 15:00:00,771.73,771.87,770.41,770.57,8225.0,771.73,771.87,770.41,770.57,8225.0
2016-05-13 15:30:00,770.57,770.77,768.52,769.98,21198.0,770.57,770.77,768.52,769.98,21198.0
2016-05-16 09:30:00,768.87,772.39,767.53,771.81,6996.0,768.87,772.39,767.53,771.81,6996.0
2016-05-16 10:00:00,771.4,773.49,770.25,770.83,6400.0,771.4,773.49,770.25,770.83,6400.0
2016-05-16 10:30:00,772.23,776.07,772.22,773.88,4100.0,772.23,776.07,772.22,773.88,4100.0
2016-05-16 11:00:00,773.27,774.83,771.55,773.79,5803.0,773.27,774.83,771.55,773.79,5803.0
2016-05-16 11:30:00,775.88,776.47,773.36,776.1,10241.0,775.88,776.47,773.36,776.1,10241.0
2016-05-16 12:00:00,776.07,776.1,773.23,775.39,7319.0,776.07,776.1,773.23,775.39,7319.0
2016-05-16 12:30:00,772.92,776.02,772.92,776.02,6700.0,772.92,776.02,772.92,776.02,6700.0
2016-05-16 13:00:00,775.67,779.23,775.58,778.27,13439.0,775.67,779.23,775.58,778.27,13439.0
2016-05-16 13:30:00,778.72,779.42,776.72,779.09,4131.0,778.72,779.42,776.72,779.09,4131.0
2016-05-16 14:00:00,779.29,781.99,779.28,781.28,10991.0,779.29,781.99,779.28,781.28,10991.0
2016-05-16 14:30:00,781.2,781.21,778.81,779.66,8447.0,781.2,781.21,778.81,779.66,8447.0
2016-05-16 15:00:00,779.9,781.99,779.88,780.55,9425.0,779.9,781.99,779.88,780.55,9425.0
2016-05-16 15:30:00,780.52,780.69,778.69,778.95,13999.0,780.52,780.69,778.69,778.95,13999.0
2016-05-17 09:30:00,778.22,781.77,770.0,770.67,41176.0,778.22,781.77,770.0,770.67,41176.0
2016-05-17 10:00:00,771.0,775.31,770.0,771.76,19970.0,771.0,775.31,770.0,771.76,19970.0
2016-05-17 10:30:00,771.56,773.3,770.33,772.6,16966.0,771.56,773.3,770.33,772.6,16966.0
2016-05-17 11:00:00,771.64,772.7,769.01,769.85,8521.0,771.64,772.7,769.01,769.85,8521.0
2016-05-17 11:30:00,770.57,772.9,770.01,771.35,9590.0,770.57,772.9,770.01,771.35,9590.0
2016-05-17 12:00:00,771.89,771.9,768.39,769.34,13879.0,771.89,771.9,768.39,769.34,13879.0
2016-05-17 12:30:00,769.19,769.25,764.42,764.54,16682.0,769.19,769.25,764.42,764.54,16682.0
2016-05-17 13:00:00,765.51,766.51,764.72,766.26,9148.0,765.51,766.51,764.72,766.26,9148.0
2016-05-17 13:30:00,765.83,766.98,765.08,765.09,6931.0,765.83,766.98,765.08,765.09,6931.0
2016-05-17 14:00:00,764.87,765.0,759.24,759.32,18936.0,764.87,765.0,759.24,759.32,18936.0
2016-05-17 14:30:00,759.12,761.2,758.8,760.83,13844.0,759.12,761.2,758.8,760.83,13844.0
2016-05-17 15:00:00,761.17,763.44,759.45,759.9,20059.0,761.17,763.44,759.45,759.9,20059.0
2016-05-17 15:30:00,759.94,761.82,759.54,761.11,36322.0,759.94,761.82,759.54,761.11,36322.0
2016-05-18 09:30:00,759.5,760.0,754.36,758.38,24490.0,759.5,760.0,754.36,758.38,24490.0
2016-05-18 10:00:00,758.41,763.47,755.17,760.74,24319.0,758.41,763.47,755.17,760.74,24319.0
2016-05-18 10:30:00,761.25,765.43,760.21,761.79,24432.0,761.25,765.43,760.21,761.79,24432.0
2016-05-18 11:00:00,761.86,762.46,757.49,759.55,17282.0,761.86,762.46,757.49,759.55,17282.0
2016-05-18 11:30:00,759.97,760.82,755.6,755.6,30967.0,759.97,760.82,755.6,755.6,30967.0
2016-05-18 12:00:00,755.64,759.11,754.89,757.25,10021.0,755.64,759.11,754.89,757.25,10021.0
2016-05-18 12:30:00,757.52,761.34,755.32,760.25,11706.0,757.52,761.34,755.32,760.25,11706.0
2016-05-18 13:00:00,761.8,762.87,758.14,761.06,11036.0,761.8,762.87,758.14,761.06,11036.0
2016-05-18 13:30:00,760.94,763.22,760.24,761.94,11777.0,760.94,763.22,760.24,761.94,11777.0
2016-05-18 14:00:00,762.09,762.09,757.39,758.39,10985.0,762.09,762.09,757.39,758.39,10985.0
2016-05-18 14:30:00,757.85,759.37,756.33,758.18,10360.0,757.85,759.37,756.33,758.18,10360.0
2016-05-18 15:00:00,758.19,761.51,756.93,757.06,10599.0,758.19,761.51,756.93,757.06,10599.0
2016-05-18 15:30:00,757.46,761.11,756.72,760.38,34834.0,757.46,761.11,756.72,760.38,34834.0
2016-05-19 09:30:00,745.0,752.84,742.63,746.88,76397.0,745.0,752.84,742.63,746.88,76397.0
2016-05-19 10:00:00,746.88,757.77,746.65,756.14,25886.0,746.88,757.77,746.65,756.14,25886.0
2016-05-19 10:30:00,756.4,758.97,754.09,754.26,27661.0,756.4,758.97,754.09,754.26,27661.0
2016-05-19 11:00:00,754.26,754.85,750.64,754.13,17025.0,754.26,754.85,750.64,754.13,17025.0
2016-05-19 11:30:00,754.08,754.68,751.68,753.51,10737.0,754.08,754.68,751.68,753.51,10737.0
2016-05-19 12:00:00,753.26,755.58,751.61,752.6,14691.0,753.26,755.58,751.61,752.6,14691.0
2016-05-19 12:30:00,752.46,753.35,750.6,751.62,11200.0,752.46,753.35,750.6,751.62,11200.0
2016-05-19 13:00:00,752.53,753.34,751.29,752.06,8033.0,752.53,753.34,751.29,752.06,8033.0
2016-05-19 13:30:00,751.93,754.87,751.04,753.25,10429.0,751.93,754.87,751.04,753.25,10429.0
2016-05-19 14:00:00,753.96,755.78,752.54,754.54,10841.0,753.96,755.78,752.54,754.54,10841.0
2016-05-19 14:30:00,754.06,754.59,752.2,753.48,9341.0,754.06,754.59,752.2,753.48,9341.0
2016-05-19 15:00:00,753.76,757.14,753.76,755.48,19496.0,753.76,757.14,753.76,755.48,19496.0
2016-05-19 15:30:00,755.69,757.5,755.16,756.69,31606.0,755.69,757.5,755.16,756.69,31606.0
2016-05-20 09:30:00,759.24,764.1,755.87,762.55,40138.0,759.24,764.1,755.87,762.55,40138.0
2016-05-20 10:00:00,764.04,766.0,758.87,759.55,22416.0,764.04,766.0,758.87,759.55,22416.0
2016-05-20 10:30:00,760.5,769.16,758.81,765.94,17624.0,760.5,769.16,758.81,765.94,17624.0
2016-05-20 11:00:00,765.95,766.86,760.88,764.1,18100.0,765.95,766.86,760.88,764.1,18100.0
2016-05-20 11:30:00,764.59,766.13,761.15,761.27,19754.0,764.59,766.13,761.15,761.27,19754.0
2016-05-20 12:00:00,761.03,763.89,760.81,763.06,12213.0,761.03,763.89,760.81,763.06,12213.0
2016-05-20 12:30:00,763.11,764.03,760.94,761.92,13991.0,763.11,764.03,760.94,761.92,13991.0
2016-05-20 13:00:00,762.39,762.73,758.69,762.37,10558.0,762.39,762.73,758.69,762.37,10558.0
2016-05-20 13:30:00,761.68,761.68,758.59,760.35,7752.0,761.68,761.68,758.59,760.35,7752.0
2016-05-20 14:00:00,760.33,763.61,759.85,761.55,10462.0,760.33,763.61,759.85,761.55,10462.0
2016-05-20 14:30:00,761.82,764.99,760.98,761.83,11556.0,761.82,764.99,760.98,761.83,11556.0
2016-05-20 15:00:00,761.61,762.37,759.31,761.65,18487.0,761.61,762.37,759.31,761.65,18487.0
2016-05-20 15:30:00,762.08,763.12,759.39,761.7,40662.0,762.08,763.12,759.39,761.7,40662.0
2016-05-23 09:30:00,760.24,761.5,751.7,753.35,36536.0,760.24,761.5,751.7,753.35,36536.0
2016-05-23 10:00:00,753.13,755.76,752.79,753.99,20625.0,753.13,755.76,752.79,753.99,20625.0
2016-05-23 10:30:00,753.6,756.13,753.6,755.36,27087.0,753.6,756.13,753.6,755.36,27087.0
2016-05-23 11:00:00,755.05,755.05,750.46,752.11,20334.0,755.05,755.05,750.46,752.11,20334.0
2016-05-23 11:30:00,751.69,751.99,748.57,749.45,28354.0,751.69,751.99,748.57,749.45,28354.0
2016-05-23 12:00:00,748.31,751.14,747.07,748.46,23933.0,748.31,751.14,747.07,748.46,23933.0
2016-05-23 12:30:00,748.76,752.8,745.73,746.02,10398.0,748.76,752.8,745.73,746.02,10398.0
2016-05-23 13:00:00,746.57,749.13,745.49,745.93,8627.0,746.57,749.13,745.49,745.93,8627.0
2016-05-23 13:30:00,745.8,747.89,745.5,746.62,11860.0,745.8,747.89,745.5,746.62,11860.0
2016-05-23 14:00:00,746.51,747.62,745.99,746.82,11539.0,746.51,747.62,745.99,746.82,11539.0
2016-05-23 14:30:00,746.82,747.69,744.2,744.26,21867.0,746.82,747.69,744.2,744.26,21867.0
2016-05-23 15:00:00,744.2,745.51,744.0,744.0,25312.0,744.2,745.51,744.0,744.0,25312.0
2016-05-23 15:30:00,744.13,744.5,740.51,740.7,90122.0,744.13,744.5,740.51,740.7,90122.0
2016-05-24 09:30:00,733.35,748.94,732.21,747.61,93323.0,733.35,748.94,732.21,747.61,93323.0
2016-05-24 10:00:00,747.45,764.36,746.08,764.36,56338.0,747.45,764.36,746.08,764.36,56338.0
2016-05-24 10:30:00,763.51,765.12,753.12,754.17,40605.0,763.51,765.12,753.12,754.17,40605.0
2016-05-24 11:00:00,754.15,760.25,753.7,759.63,27904.0,754.15,760.25,753.7,759.63,27904.0
2016-05-24 11:30:00,760.45,764.72,757.49,764.2,21091.0,760.45,764.72,757.49,764.2,21091.0
2016-05-24 12:00:00,764.03,764.32,761.36,763.89,24404.0,764.03,764.32,761.36,763.89,24404.0
2016-05-24 12:30:00,763.94,766.64,762.88,764.77,18955.0,763.94,766.64,762.88,764.77,18955.0
2016-05-24 13:00:00,764.98,765.44,763.84,764.03,8797.0,764.98,765.44,763.84,764.03,8797.0
2016-05-24 13:30:00,764.05,764.58,758.88,759.71,19318.0,764.05,764.58,758.88,759.71,19318.0
2016-05-24 14:00:00,759.26,763.6,759.26,759.75,16050.0,759.26,763.6,759.26,759.75,16050.0
2016-05-24 14:30:00,760.0,761.23,758.73,759.92,8145.0,760.0,761.23,758.73,759.92,8145.0
2016-05-24 15:00:00,759.25,761.51,757.99,760.17,22758.0,759.25,761.51,757.99,760.17,22758.0
2016-05-24 15:30:00,760.25,761.78,759.69,761.3,43397.0,760.25,761.78,759.69,761.3,43397.0
2016-05-25 09:30:00,760.75,763.51,757.45,760.55,27389.0,760.75,763.51,757.45,760.55,27389.0
2016-05-25 10:00:00,760.65,763.81,759.8,763.62,27253.0,760.65,763.81,759.8,763.62,27253.0
2016-05-25 10:30:00,764.0,765.14,762.0,765.0,18857.0,764.0,765.14,762.0,765.0,18857.0
2016-05-25 11:00:00,765.0,766.63,763.94,766.53,14069.0,765.0,766.63,763.94,766.53,14069.0
2016-05-25 11:30:00,766.37,770.86,766.0,770.86,18290.0,766.37,770.86,766.0,770.86,18290.0
2016-05-25 12:00:00,770.04,770.07,767.15,768.68,12800.0,770.04,770.07,767.15,768.68,12800.0
2016-05-25 12:30:00,768.68,770.43,768.68,769.19,8650.0,768.68,770.43,768.68,769.19,8650.0
2016-05-25 13:00:00,769.13,771.28,768.44,771.27,15566.0,769.13,771.28,768.44,771.27,15566.0
2016-05-25 13:30:00,771.27,771.85,769.01,769.38,14189.0,771.27,771.85,769.01,769.38,14189.0
2016-05-25 14:00:00,769.36,769.73,767.85,768.69,6832.0,769.36,769.73,767.85,768.69,6832.0
2016-05-25 14:30:00,768.69,771.37,768.35,768.56,9715.0,768.69,771.37,768.35,768.56,9715.0
2016-05-25 15:00:00,768.36,771.5,767.8,771.1,13879.0,768.36,771.5,767.8,771.1,13879.0
2016-05-25 15:30:00,770.54,771.5,767.17,767.29,25364.0,770.54,771.5,767.17,767.29,25364.0
2016-05-26 09:30:00,766.45,772.9,764.73,772.84,15788.0,766.45,772.9,764.73,772.84,15788.0
2016-05-26 10:00:00,772.8,776.33,769.61,773.56,17587.0,772.8,776.33,769.61,773.56,17587.0
2016-05-26 10:30:00,771.66,774.09,768.86,770.17,22899.0,771.66,774.09,768.86,770.17,22899.0
2016-05-26 11:00:00,769.78,774.34,768.73,773.61,17665.0,769.78,774.34,768.73,773.61,17665.0
2016-05-26 11:30:00,773.56,775.26,772.31,774.13,18304.0,773.56,775.26,772.31,774.13,18304.0
2016-05-26 12:00:00,773.75,774.1,770.13,771.02,13801.0,773.75,774.1,770.13,771.02,13801.0
2016-05-26 12:30:00,771.32,771.32,768.52,768.74,16794.0,771.32,771.32,768.52,768.74,16794.0
2016-05-26 13:00:00,768.73,770.38,767.97,768.92,12445.0,768.73,770.38,767.97,768.92,12445.0
2016-05-26 13:30:00,768.83,769.17,767.85,768.1,29670.0,768.83,769.17,767.85,768.1,29670.0
2016-05-26 14:00:00,768.1,770.13,767.39,767.97,21454.0,768.1,770.13,767.39,767.97,21454.0
2016-05-26 14:30:00,768.5,772.1,767.88,768.76,13847.0,768.5,772.1,767.88,768.76,13847.0
2016-05-26 15:00:00,768.96,769.84,767.56,769.51,8200.0,768.96,769.84,767.56,769.51,8200.0
2016-05-26 15:30:00,768.54,769.95,767.09,769.0,24784.0,768.54,769.95,767.09,769.0,24784.0
2016-05-27 09:30:00,768.0,773.28,768.0,769.07,6559.0,768.0,773.28,768.0,769.07,6559.0
2016-05-27 10:00:00,770.07,772.0,768.95,769.6,16188.0,770.07,772.0,768.95,769.6,16188.0
2016-05-27 10:30:00,770.06,770.99,768.53,768.75,17909.0,770.06,770.99,768.53,768.75,17909.0
2016-05-27 11:00:00,768.4,768.75,765.22,766.75,11558.0,768.4,768.75,765.22,766.75,11558.0
2016-05-27 11:30:00,767.6,767.67,765.33,766.22,13118.0,767.6,767.67,765.33,766.22,13118.0
2016-05-27 12:00:00,765.37,765.79,764.11,764.7,10716.0,765.37,765.79,764.11,764.7,10716.0
2016-05-27 12:30:00,764.59,766.21,764.07,766.2,21149.0,764.59,766.21,764.07,766.2,21149.0
2016-05-27 13:00:00,765.88,766.67,765.14,765.63,10630.0,765.88,766.67,765.14,765.63,10630.0
2016-05-27 13:30:00,766.08,766.48,764.48,765.28,8443.0,766.08,766.48,764.48,765.28,8443.0
2016-05-27 14:00:00,764.95,766.76,763.63,766.56,29393.0,764.95,766.76,763.63,766.56,29393.0
2016-05-27 14:30:00,766.56,768.69,766.0,767.01,15410.0,766.56,768.69,766.0,767.01,15410.0
2016-05-27 15:00:00,766.73,767.16,765.27,767.06,14051.0,766.73,767.16,765.27,767.06,14051.0
2016-05-27 15:30:00,766.88,767.88,765.19,766.16,31940.0,766.88,767.88,765.19,766.16,31940.0
2016-05-31 09:30:00,767.49,767.52,761.03,762.56,5794.0,767.49,767.52,761.03,762.56,5794.0
2016-05-31 10:00:00,761.93,762.8,759.23,761.56,23459.0,761.93,762.8,759.23,761.56,23459.0
2016-05-31 10:30:00,761.38,765.67,760.0,763.26,21112.0,761.38,765.67,760.0,763.26,21112.0
2016-05-31 11:00:00,764.0,766.66,763.85,765.14,25905.0,764.0,766.66,763.85,765.14,25905.0
2016-05-31 11:30:00,765.14,765.2,761.75,764.98,12910.0,765.14,765.2,761.75,764.98,12910.0
2016-05-31 12:00:00,764.98,765.89,764.18,765.88,9661.0,764.98,765.89,764.18,765.88,9661.0
2016-05-31 12:30:00,765.77,765.77,763.27,765.0,25701.0,765.77,765.77,763.27,765.0,25701.0
2016-05-31 13:00:00,764.95,765.09,762.63,765.04,26849.0,764.95,765.09,762.63,765.04,26849.0
2016-05-31 13:30:00,765.04,765.92,763.85,765.0,21703.0,765.04,765.92,763.85,765.0,21703.0
2016-05-31 14:00:00,764.7,765.45,761.84,763.61,40039.0,764.7,765.45,761.84,763.61,40039.0
2016-05-31 14:30:00,763.41,765.05,762.35,763.66,24790.0,763.41,765.05,762.35,763.66,24790.0
2016-05-31 15:00:00,763.68,764.0,761.24,763.8,21624.0,763.68,764.0,761.24,763.8,21624.0
2016-05-31 15:30:00,764.09,764.9,761.93,762.21,45957.0,764.09,764.9,761.93,762.21,45957.0
2016-06-01 09:30:00,759.7,762.36,758.43,762.36,16980.0,759.7,762.36,758.43,762.36,16980.0
2016-06-01 10:00:00,761.77,764.66,759.37,759.95,19767.0,761.77,764.66,759.37,759.95,19767.0
2016-06-01 10:30:00,759.8,763.77,759.43,762.63,14668.0,759.8,763.77,759.43,762.63,14668.0
2016-06-01 11:00:00,763.16,764.14,760.11,760.4,11500.0,763.16,764.14,760.11,760.4,11500.0
2016-06-01 11:30:00,760.4,760.4,758.4,759.65,11401.0,760.4,760.4,758.4,759.65,11401.0
2016-06-01 12:00:00,759.65,760.98,759.23,759.85,21462.0,759.65,760.98,759.23,759.85,21462.0
2016-06-01 12:30:00,759.66,761.15,759.65,759.8,7450.0,759.66,761.15,759.65,759.8,7450.0
2016-06-01 13:00:00,760.46,761.13,758.94,758.98,13402.0,760.46,761.13,758.94,758.98,13402.0
2016-06-01 13:30:00,758.7,761.99,758.4,761.56,19355.0,758.7,761.99,758.4,761.56,19355.0
2016-06-01 14:00:00,761.65,762.7,759.82,761.64,12667.0,761.65,762.7,759.82,761.64,12667.0
2016-06-01 14:30:00,761.11,761.18,758.42,760.96,12499.0,761.11,761.18,758.42,760.96,12499.0
2016-06-01 15:00:00,760.43,762.31,759.76,761.43,23523.0,760.43,762.31,759.76,761.43,23523.0
2016-06-01 15:30:00,762.02,762.13,759.91,761.41,19945.0,762.02,762.13,759.91,761.41,19945.0
2016-06-02 09:30:00,760.76,761.85,756.58,756.6,7544.0,760.76,761.85,756.58,756.6,7544.0
2016-06-02 10:00:00,757.74,760.84,757.27,759.5,20097.0,757.74,760.84,757.27,759.5,20097.0
2016-06-02 10:30:00,759.75,764.08,758.75,764.08,21436.0,759.75,764.08,758.75,764.08,21436.0
2016-06-02 11:00:00,763.91,765.49,763.02,764.9,17919.0,763.91,765.49,763.02,764.9,17919.0
2016-06-02 11:30:00,764.9,765.8,763.45,765.47,10731.0,764.9,765.8,763.45,765.47,10731.0
2016-06-02 12:00:00,765.47,765.68,763.05,763.12,17077.0,765.47,765.68,763.05,763.12,17077.0
2016-06-02 12:30:00,763.72,766.84,763.72,766.67,11107.0,763.72,766.84,763.72,766.67,11107.0
2016-06-02 13:00:00,767.08,768.02,766.18,767.2,13786.0,767.08,768.02,766.18,767.2,13786.0
2016-06-02 13:30:00,767.41,768.9,766.19,768.31,9325.0,767.41,768.9,766.19,768.31,9325.0
2016-06-02 14:00:00,768.54,769.86,768.01,769.66,5611.0,768.54,769.86,768.01,769.66,5611.0
2016-06-02 14:30:00,769.33,770.44,768.46,768.75,14048.0,769.33,770.44,768.46,768.75,14048.0
2016-06-02 15:00:00,768.99,769.24,767.88,768.11,11802.0,768.99,769.24,767.88,768.11,11802.0
2016-06-02 15:30:00,768.17,769.46,767.29,767.94,20749.0,768.17,769.46,767.29,767.94,20749.0
2016-06-03 09:30:00,766.15,769.66,760.97,761.69,6239.0,766.15,769.66,760.97,761.69,6239.0
2016-06-03 10:00:00,761.69,762.67,758.21,762.21,19429.0,761.69,762.67,758.21,762.21,19429.0
2016-06-03 10:30:00,761.86,766.77,761.03,766.35,33742.0,761.86,766.77,761.03,766.35,33742.0
2016-06-03 11:00:00,766.11,767.41,763.61,765.39,28604.0,766.11,767.41,763.61,765.39,28604.0
2016-06-03 11:30:00,765.67,768.54,764.56,768.0,13368.0,765.67,768.54,764.56,768.0,13368.0
2016-06-03 12:00:00,768.0,768.0,765.07,766.11,10200.0,768.0,768.0,765.07,766.11,10200.0
2016-06-03 12:30:00,766.11,767.12,764.15,764.65,6111.0,766.11,767.12,764.15,764.65,6111.0
2016-06-03 13:00:00,764.55,767.08,764.55,765.01,12880.0,764.55,767.08,764.55,765.01,12880.0
2016-06-03 13:30:00,765.26,767.25,765.26,766.49,5700.0,765.26,767.25,765.26,766.49,5700.0
2016-06-03 14:00:00,766.21,766.35,764.72,765.01,10352.0,766.21,766.35,764.72,765.01,10352.0
2016-06-03 14:30:00,765.35,766.28,765.0,765.0,9451.0,765.35,766.28,765.0,765.0,9451.0
2016-06-03 15:00:00,765.0,765.0,762.21,762.21,15987.0,765.0,765.0,762.21,762.21,15987.0
2016-06-03 15:30:00,762.8,763.24,760.0,760.71,30866.0,762.8,763.24,760.0,760.71,30866.0
2016-06-06 09:30:00,761.31,762.09,751.18,751.87,23434.0,761.31,762.09,751.18,751.87,23434.0
2016-06-06 10:00:00,751.47,752.23,748.93,749.85,29760.0,751.47,752.23,748.93,749.85,29760.0
2016-06-06 10:30:00,749.15,751.71,749.15,751.71,22472.0,749.15,751.71,749.15,751.71,22472.0
2016-06-06 11:00:00,751.9,752.35,750.5,751.51,18154.0,751.9,752.35,750.5,751.51,18154.0
2016-06-06 11:30:00,751.75,752.99,750.49,751.03,10746.0,751.75,752.99,750.49,751.03,10746.0
2016-06-06 12:00:00,751.45,751.85,750.04,751.54,16947.0,751.45,751.85,750.04,751.54,16947.0
2016-06-06 12:30:00,751.36,755.56,750.88,755.56,26349.0,751.36,755.56,750.88,755.56,26349.0
2016-06-06 13:00:00,755.25,757.0,754.18,755.57,26134.0,755.25,757.0,754.18,755.57,26134.0
2016-06-06 13:30:00,755.84,757.96,755.66,755.97,14099.0,755.84,757.96,755.66,755.97,14099.0
2016-06-06 14:00:00,755.82,759.3,755.18,758.71,22648.0,755.82,759.3,755.18,758.71,22648.0
2016-06-06 14:30:00,758.42,759.62,757.05,757.35,10908.0,758.42,759.62,757.05,757.35,10908.0
2016-06-06 15:00:00,758.03,759.39,757.09,757.6,10814.0,758.03,759.39,757.09,757.6,10814.0
2016-06-06 15:30:00,757.46,757.89,755.76,756.12,39024.0,757.46,757.89,755.76,756.12,39024.0
2016-06-07 09:30:00,754.01,755.69,752.27,753.08,12341.0,754.01,755.69,752.27,753.08,12341.0
2016-06-07 10:00:00,753.5,756.89,752.9,752.9,11203.0,753.5,756.89,752.9,752.9,11203.0
2016-06-07 10:30:00,753.24,755.52,752.35,754.65,18280.0,753.24,755.52,752.35,754.65,18280.0
2016-06-07 11:00:00,754.85,757.95,754.36,757.52,32375.0,754.85,757.95,754.36,757.52,32375.0
2016-06-07 11:30:00,757.91,759.08,756.86,759.08,8160.0,757.91,759.08,756.86,759.08,8160.0
2016-06-07 12:00:00,759.24,759.89,757.83,758.87,9809.0,759.24,759.89,757.83,758.87,9809.0
2016-06-07 12:30:00,758.72,761.53,758.45,761.42,9425.0,758.72,761.53,758.45,761.42,9425.0
2016-06-07 13:00:00,761.35,762.06,759.95,761.41,13470.0,761.35,762.06,759.95,761.41,13470.0
2016-06-07 13:30:00,761.7,761.78,759.96,760.12,12135.0,761.7,761.78,759.96,760.12,12135.0
2016-06-07 14:00:00,760.0,760.92,759.94,760.86,5847.0,760.0,760.92,759.94,760.86,5847.0
2016-06-07 14:30:00,760.61,760.98,759.86,760.23,7367.0,760.61,760.98,759.86,760.23,7367.0
2016-06-07 15:00:00,760.24,761.73,760.24,761.04,11106.0,760.24,761.73,760.24,761.04,11106.0
2016-06-07 15:30:00,761.23,761.81,760.19,761.2,36502.0,761.23,761.81,760.19,761.2,36502.0
2016-06-08 09:30:00,758.34,762.2,757.49,761.55,11113.0,758.34,762.2,757.49,761.55,11113.0
2016-06-08 10:00:00,760.41,761.35,758.53,761.35,8700.0,760.41,761.35,758.53,761.35,8700.0
2016-06-08 10:30:00,761.6,761.71,760.08,760.46,7975.0,761.6,761.71,760.08,760.46,7975.0
2016-06-08 11:00:00,760.86,762.95,760.46,761.15,14935.0,760.86,762.95,760.46,761.15,14935.0
2016-06-08 11:30:00,762.36,763.56,761.52,761.52,11125.0,762.36,763.56,761.52,761.52,11125.0
2016-06-08 12:00:00,762.47,762.82,760.2,760.2,21884.0,762.47,762.82,760.2,760.2,21884.0
2016-06-08 12:30:00,760.58,761.15,759.77,760.71,13540.0,760.58,761.15,759.77,760.71,13540.0
2016-06-08 13:00:00,761.0,761.0,760.11,760.6,5244.0,761.0,761.0,760.11,760.6,5244.0
2016-06-08 13:30:00,760.74,760.74,759.31,760.42,9951.0,760.74,760.74,759.31,760.42,9951.0
2016-06-08 14:00:00,760.48,761.58,759.82,760.7,14634.0,760.48,761.58,759.82,760.7,14634.0
2016-06-08 14:30:00,760.59,761.63,760.59,761.43,2547.0,760.59,761.63,760.59,761.43,2547.0
2016-06-08 15:00:00,761.63,762.54,761.17,761.43,4576.0,761.63,762.54,761.17,761.43,4576.0
2016-06-08 15:30:00,761.15,761.87,760.46,760.91,12390.0,761.15,761.87,760.46,760.91,12390.0
2016-06-09 09:30:00,761.19,764.98,761.17,764.32,8079.0,761.19,764.98,761.17,764.32,8079.0
2016-06-09 10:00:00,763.0,765.5,762.97,764.91,13719.0,763.0,765.5,762.97,764.91,13719.0
2016-06-09 10:30:00,764.01,764.29,760.9,761.03,19133.0,764.01,764.29,760.9,761.03,19133.0
2016-06-09 11:00:00,761.27,761.27,756.99,757.0,11377.0,761.27,761.27,756.99,757.0,11377.0
2016-06-09 11:30:00,756.38,758.4,756.0,757.9,16200.0,756.38,758.4,756.0,757.9,16200.0
2016-06-09 12:00:00,757.39,757.49,755.25,756.57,7831.0,757.39,757.49,755.25,756.57,7831.0
2016-06-09 12:30:00,756.6,758.35,756.47,758.05,17225.0,756.6,758.35,756.47,758.05,17225.0
2016-06-09 13:00:00,757.43,757.85,755.83,757.05,7201.0,757.43,757.85,755.83,757.05,7201.0
2016-06-09 13:30:00,757.41,757.87,756.18,757.8,8953.0,757.41,757.87,756.18,757.8,8953.0
2016-06-09 14:00:00,757.25,759.02,757.25,758.07,9396.0,757.25,759.02,757.25,758.07,9396.0
2016-06-09 14:30:00,757.51,760.52,757.51,760.01,13150.0,757.51,760.52,757.51,760.01,13150.0
2016-06-09 15:00:00,760.74,761.77,759.57,761.67,13762.0,760.74,761.77,759.57,761.67,13762.0
2016-06-09 15:30:00,761.3,762.31,760.06,760.42,16940.0,761.3,762.31,760.06,760.42,16940.0
2016-06-10 09:30:00,757.34,758.39,754.05,756.23,10322.0,757.34,758.39,754.05,756.23,10322.0
2016-06-10 10:00:00,756.99,757.0,754.09,754.57,4710.0,756.99,757.0,754.09,754.57,4710.0
2016-06-10 10:30:00,754.93,757.45,754.0,756.73,29024.0,754.93,757.45,754.0,756.73,29024.0
2016-06-10 11:00:00,757.3,758.36,756.5,757.8,15021.0,757.3,758.36,756.5,757.8,15021.0
2016-06-10 11:30:00,758.09,758.59,756.8,757.3,17615.0,758.09,758.59,756.8,757.3,17615.0
2016-06-10 12:00:00,757.49,757.51,754.15,754.91,4104.0,757.49,757.51,754.15,754.91,4104.0
2016-06-10 12:30:00,754.85,757.03,754.85,756.01,6100.0,754.85,757.03,754.85,756.01,6100.0
2016-06-10 13:00:00,757.1,757.1,755.73,756.84,6466.0,757.1,757.1,755.73,756.84,6466.0
2016-06-10 13:30:00,756.86,757.37,754.73,756.0,10344.0,756.86,757.37,754.73,756.0,10344.0
2016-06-10 14:00:00,755.76,755.84,752.83,753.69,9557.0,755.76,755.84,752.83,753.69,9557.0
2016-06-10 14:30:00,753.25,754.75,753.25,754.21,7800.0,753.25,754.75,753.25,754.21,7800.0
2016-06-10 15:00:00,754.29,754.62,752.65,752.65,10832.0,754.29,754.62,752.65,752.65,10832.0
2016-06-10 15:30:00,753.24,754.97,752.83,753.91,22261.0,753.24,754.97,752.83,753.91,22261.0
2016-06-13 09:30:00,753.3,754.13,751.39,753.68,9415.0,753.3,754.13,751.39,753.68,9415.0
2016-06-13 10:00:00,755.96,756.51,750.5,750.83,29029.0,755.96,756.51,750.5,750.83,29029.0
2016-06-13 10:30:00,751.52,753.45,750.41,753.0,30128.0,751.52,753.45,750.41,753.0,30128.0
2016-06-13 11:00:00,754.0,755.59,752.4,755.15,18743.0,754.0,755.59,752.4,755.15,18743.0
2016-06-13 11:30:00,755.58,755.58,752.6,753.38,19895.0,755.58,755.58,752.6,753.38,19895.0
2016-06-13 12:00:00,753.62,753.62,750.61,752.27,24265.0,753.62,753.62,750.61,752.27,24265.0
2016-06-13 12:30:00,751.4,754.7,751.2,754.7,12752.0,751.4,754.7,751.2,754.7,12752.0
2016-06-13 13:00:00,754.77,756.55,754.5,756.0,9700.0,754.77,756.55,754.5,756.0,9700.0
2016-06-13 13:30:00,756.0,758.16,753.81,754.51,10130.0,756.0,758.16,753.81,754.51,10130.0
2016-06-13 14:00:00,754.49,755.06,752.97,753.36,10458.0,754.49,755.06,752.97,753.36,10458.0
2016-06-13 14:30:00,753.18,755.05,753.18,753.78,10847.0,753.18,755.05,753.18,753.78,10847.0
2016-06-13 15:00:00,753.5,753.55,751.26,752.29,8345.0,753.5,753.55,751.26,752.29,8345.0
2016-06-13 15:30:00,752.48,752.48,750.15,751.13,19688.0,752.48,752.48,750.15,751.13,19688.0
2016-06-14 09:30:00,748.28,748.35,743.69,745.67,14718.0,748.28,748.35,743.69,745.67,14718.0
2016-06-14 10:00:00,745.65,747.4,745.2,746.7,16790.0,745.65,747.4,745.2,746.7,16790.0
2016-06-14 10:30:00,746.75,747.87,743.87,744.65,17996.0,746.75,747.87,743.87,744.65,17996.0
2016-06-14 11:00:00,744.27,747.0,743.94,744.36,12601.0,744.27,747.0,743.94,744.36,12601.0
2016-06-14 11:30:00,745.53,747.31,744.74,745.29,9654.0,745.53,747.31,744.74,745.29,9654.0
2016-06-14 12:00:00,746.1,748.07,745.08,748.07,3600.0,746.1,748.07,745.08,748.07,3600.0
2016-06-14 12:30:00,747.64,747.64,745.8,747.56,4500.0,747.64,747.64,745.8,747.56,4500.0
2016-06-14 13:00:00,747.02,747.12,745.45,746.22,6023.0,747.02,747.12,745.45,746.22,6023.0
2016-06-14 13:30:00,746.05,746.51,745.02,745.59,5822.0,746.05,746.51,745.02,745.59,5822.0
2016-06-14 14:00:00,745.77,747.34,745.31,746.89,8060.0,745.77,747.34,745.31,746.89,8060.0
2016-06-14 14:30:00,746.52,746.87,745.11,745.11,7499.0,746.52,746.87,745.11,745.11,7499.0
2016-06-14 15:00:00,745.07,749.4,745.0,748.65,12885.0,745.07,749.4,745.0,748.65,12885.0
2016-06-14 15:30:00,748.34,748.76,747.0,748.0,20803.0,748.34,748.76,747.0,748.0,20803.0
2016-06-15 09:30:00,748.02,752.23,747.7,751.79,7116.0,748.02,752.23,747.7,751.79,7116.0
2016-06-15 10:00:00,751.55,753.12,750.54,752.11,17607.0,751.55,753.12,750.54,752.11,17607.0
2016-06-15 10:30:00,752.04,755.15,751.32,753.96,12071.0,752.04,755.15,751.32,753.96,12071.0
2016-06-15 11:00:00,753.96,754.35,752.35,752.99,14865.0,753.96,754.35,752.35,752.99,14865.0
2016-06-15 11:30:00,752.91,754.09,751.67,753.25,10029.0,752.91,754.09,751.67,753.25,10029.0
2016-06-15 12:00:00,753.36,754.09,752.85,752.93,1902.0,753.36,754.09,752.85,752.93,1902.0
2016-06-15 12:30:00,753.13,753.48,751.0,751.01,4704.0,753.13,753.48,751.0,751.01,4704.0
2016-06-15 13:00:00,751.17,751.17,748.29,749.77,3000.0,751.17,751.17,748.29,749.77,3000.0
2016-06-15 13:30:00,751.0,752.83,750.93,752.83,2155.0,751.0,752.83,750.93,752.83,2155.0
2016-06-15 14:00:00,752.83,755.82,749.78,751.33,5070.0,752.83,755.82,749.78,751.33,5070.0
2016-06-15 14:30:00,750.75,751.72,749.55,751.48,4987.0,750.75,751.72,749.55,751.48,4987.0
2016-06-15 15:00:00,751.68,751.68,750.17,750.88,4800.0,751.68,751.68,750.17,750.88,4800.0
2016-06-15 15:30:00,751.01,751.08,747.0,748.26,15804.0,751.01,751.08,747.0,748.26,15804.0
2016-06-16 09:30:00,745.35,746.69,742.9,743.07,16916.0,745.35,746.69,742.9,743.07,16916.0
2016-06-16 10:00:00,742.94,745.68,742.19,744.37,21095.0,742.94,745.68,742.19,744.37,21095.0
2016-06-16 10:30:00,743.13,743.72,741.58,743.6,23314.0,743.13,743.72,741.58,743.6,23314.0
2016-06-16 11:00:00,743.15,744.89,741.9,744.89,15475.0,743.15,744.89,741.9,744.89,15475.0
2016-06-16 11:30:00,745.62,746.16,743.29,743.67,15710.0,745.62,746.16,743.29,743.67,15710.0
2016-06-16 12:00:00,743.5,744.47,742.28,743.21,17969.0,743.5,744.47,742.28,743.21,17969.0
2016-06-16 12:30:00,743.22,745.77,742.84,743.98,14516.0,743.22,745.77,742.84,743.98,14516.0
2016-06-16 13:00:00,743.74,745.58,742.56,743.61,12895.0,743.74,745.58,742.56,743.61,12895.0
2016-06-16 13:30:00,744.05,744.78,742.85,744.39,18508.0,744.05,744.78,742.85,744.39,18508.0
2016-06-16 14:00:00,744.63,748.84,744.63,745.42,26305.0,744.63,748.84,744.63,745.42,26305.0
2016-06-16 14:30:00,746.32,747.91,745.26,746.24,17606.0,746.32,747.91,745.26,746.24,17606.0
2016-06-16 15:00:00,747.05,750.33,746.36,749.64,16402.0,747.05,750.33,746.36,749.64,16402.0
2016-06-16 15:30:00,750.09,751.42,749.48,750.62,47040.0,750.09,751.42,749.48,750.62,47040.0
2016-06-17 09:30:00,750.56,750.56,747.11,748.99,21655.0,750.56,750.56,747.11,748.99,21655.0
2016-06-17 10:00:00,746.78,750.2,746.78,748.03,11719.0,746.78,750.2,746.78,748.03,11719.0
2016-06-17 10:30:00,747.95,748.73,745.07,748.33,22880.0,747.95,748.73,745.07,748.33,22880.0
2016-06-17 11:00:00,748.29,748.92,745.59,745.59,23198.0,748.29,748.92,745.59,745.59,23198.0
2016-06-17 11:30:00,745.5,747.19,745.04,746.62,3501.0,745.5,747.19,745.04,746.62,3501.0
2016-06-17 12:00:00,746.65,747.8,744.86,746.58,6666.0,746.65,747.8,744.86,746.58,6666.0
2016-06-17 12:30:00,745.97,747.72,744.51,744.61,9619.0,745.97,747.72,744.51,744.61,9619.0
2016-06-17 13:00:00,744.77,745.63,743.95,745.63,22617.0,744.77,745.63,743.95,745.63,22617.0
2016-06-17 13:30:00,745.43,747.55,745.08,746.05,5963.0,745.43,747.55,745.08,746.05,5963.0
2016-06-17 14:00:00,746.08,747.36,744.48,746.75,6267.0,746.08,747.36,744.48,746.75,6267.0
2016-06-17 14:30:00,746.56,747.48,745.7,747.13,2893.0,746.56,747.48,745.7,747.13,2893.0
2016-06-17 15:00:00,747.07,747.62,745.69,746.04,8170.0,747.07,747.62,745.69,746.04,8170.0
2016-06-17 15:30:00,746.0,746.4,744.6,745.32,18663.0,746.0,746.4,744.6,745.32,18663.0
2016-06-20 09:30:00,757.07,758.15,751.44,753.62,20065.0,757.07,758.15,751.44,753.62,20065.0
2016-06-20 10:00:00,754.06,756.7,753.15,756.11,13534.0,754.06,756.7,753.15,756.11,13534.0
2016-06-20 10:30:00,755.48,756.78,753.25,755.74,19629.0,755.48,756.78,753.25,755.74,19629.0
2016-06-20 11:00:00,756.05,757.91,755.96,757.05,5600.0,756.05,757.91,755.96,757.05,5600.0
2016-06-20 11:30:00,757.05,757.05,755.63,756.68,8074.0,757.05,757.05,755.63,756.68,8074.0
2016-06-20 12:00:00,756.61,756.63,755.0,755.22,4178.0,756.61,756.63,755.0,755.22,4178.0
2016-06-20 12:30:00,754.85,755.49,754.7,755.49,1500.0,754.85,755.49,754.7,755.49,1500.0
2016-06-20 13:00:00,755.17,755.84,753.82,754.01,5699.0,755.17,755.84,753.82,754.01,5699.0
2016-06-20 13:30:00,754.11,754.34,753.59,754.34,3800.0,754.11,754.34,753.59,754.34,3800.0
2016-06-20 14:00:00,753.85,754.87,753.58,753.9,6422.0,753.85,754.87,753.58,753.9,6422.0
2016-06-20 14:30:00,753.09,753.41,751.37,753.41,2300.0,753.09,753.41,751.37,753.41,2300.0
2016-06-20 15:00:00,753.59,753.91,751.86,752.16,3767.0,753.59,753.91,751.86,752.16,3767.0
2016-06-20 15:30:00,752.4,752.4,750.98,751.97,18481.0,752.4,752.4,750.98,751.97,18481.0
2016-06-21 09:30:00,749.13,751.67,747.33,750.8,14229.0,749.13,751.67,747.33,750.8,14229.0
2016-06-21 10:00:00,751.01,751.33,748.28,750.8,16960.0,751.01,751.33,748.28,750.8,16960.0
2016-06-21 10:30:00,750.4,750.4,748.19,748.49,15015.0,750.4,750.4,748.19,748.49,15015.0
2016-06-21 11:00:00,749.79,750.11,746.2,746.73,11098.0,749.79,750.11,746.2,746.73,11098.0
2016-06-21 11:30:00,746.84,747.8,746.01,746.65,7060.0,746.84,747.8,746.01,746.65,7060.0
2016-06-21 12:00:00,746.4,746.93,745.52,746.66,8731.0,746.4,746.93,745.52,746.66,8731.0
2016-06-21 12:30:00,747.35,748.1,746.11,746.11,3468.0,747.35,748.1,746.11,746.11,3468.0
2016-06-21 13:00:00,746.43,747.57,745.19,745.19,5084.0,746.43,747.57,745.19,745.19,5084.0
2016-06-21 13:30:00,745.51,745.94,744.36,745.34,4761.0,745.51,745.94,744.36,745.34,4761.0
2016-06-21 14:00:00,745.48,748.32,745.48,748.32,3600.0,745.48,748.32,745.48,748.32,3600.0
2016-06-21 14:30:00,748.13,748.95,747.08,748.3,3406.0,748.13,748.95,747.08,748.3,3406.0
2016-06-21 15:00:00,747.61,748.54,746.73,748.54,4200.0,747.61,748.54,746.73,748.54,4200.0
2016-06-21 15:30:00,748.46,749.54,747.69,748.5,25862.0,748.46,749.54,747.69,748.5,25862.0
2016-06-22 09:30:00,751.64,754.48,749.17,753.92,17696.0,751.64,754.48,749.17,753.92,17696.0
2016-06-22 10:00:00,754.1,758.55,753.55,758.55,17341.0,754.1,758.55,753.55,758.55,17341.0
2016-06-22 10:30:00,758.33,761.24,757.93,759.1,20063.0,758.33,761.24,757.93,759.1,20063.0
2016-06-22 11:00:00,759.5,763.93,759.3,762.34,17507.0,759.5,763.93,759.3,762.34,17507.0
2016-06-22 11:30:00,762.0,762.0,758.23,758.23,13832.0,762.0,762.0,758.23,758.23,13832.0
2016-06-22 12:00:00,758.83,758.83,756.51,757.19,2300.0,758.83,758.83,756.51,757.19,2300.0
2016-06-22 12:30:00,755.28,757.16,755.01,756.56,3525.0,755.28,757.16,755.01,756.56,3525.0
2016-06-22 13:00:00,757.13,757.55,754.15,755.65,6043.0,757.13,757.55,754.15,755.65,6043.0
2016-06-22 13:30:00,756.4,758.0,756.18,757.01,11306.0,756.4,758.0,756.18,757.01,11306.0
2016-06-22 14:00:00,756.85,758.47,755.94,757.36,5568.0,756.85,758.47,755.94,757.36,5568.0
2016-06-22 14:30:00,757.71,757.71,754.73,755.85,2109.0,757.71,757.71,754.73,755.85,2109.0
2016-06-22 15:00:00,755.73,757.45,755.42,757.28,18458.0,755.73,757.45,755.42,757.28,18458.0
2016-06-22 15:30:00,757.27,758.16,755.72,756.54,33356.0,757.27,758.16,755.72,756.54,33356.0
2016-06-23 09:30:00,760.44,763.44,758.53,762.17,6404.0,760.44,763.44,758.53,762.17,6404.0
2016-06-23 10:00:00,762.53,763.45,761.1,762.31,13365.0,762.53,763.45,761.1,762.31,13365.0
2016-06-23 10:30:00,761.54,762.42,761.03,761.13,11103.0,761.54,762.42,761.03,761.13,11103.0
2016-06-23 11:00:00,761.3,763.85,760.75,762.95,16652.0,761.3,763.85,760.75,762.95,16652.0
2016-06-23 11:30:00,762.67,763.16,761.04,762.2,5370.0,762.67,763.16,761.04,762.2,5370.0
2016-06-23 12:00:00,761.26,762.02,759.5,759.5,3620.0,761.26,762.02,759.5,759.5,3620.0
2016-06-23 12:30:00,759.9,759.9,758.4,758.4,1400.0,759.9,759.9,758.4,758.4,1400.0
2016-06-23 13:00:00,758.28,759.85,758.27,759.31,2329.0,758.28,759.85,758.27,759.31,2329.0
2016-06-23 13:30:00,759.32,759.5,757.08,758.06,3250.0,759.32,759.5,757.08,758.06,3250.0
2016-06-23 14:00:00,757.61,759.26,757.14,757.14,2946.0,757.61,759.26,757.14,757.14,2946.0
2016-06-23 14:30:00,756.95,760.63,756.8,760.15,5001.0,756.95,760.63,756.8,760.15,5001.0
2016-06-23 15:00:00,759.86,760.97,758.15,758.91,11841.0,759.86,760.97,758.15,758.91,11841.0
2016-06-23 15:30:00,758.88,763.59,758.88,762.77,21843.0,758.88,763.59,758.88,762.77,21843.0
2016-06-24 09:30:00,743.31,752.96,741.52,752.0,11668.0,743.31,752.96,741.52,752.0,11668.0
2016-06-24 10:00:00,751.57,761.3,751.57,760.88,25872.0,751.57,761.3,751.57,760.88,25872.0
2016-06-24 10:30:00,761.53,765.06,759.15,763.8,55082.0,761.53,765.06,759.15,763.8,55082.0
2016-06-24 11:00:00,763.39,764.41,760.49,763.03,21972.0,763.39,764.41,760.49,763.03,21972.0
2016-06-24 11:30:00,763.79,770.0,762.77,769.82,16439.0,763.79,770.0,762.77,769.82,16439.0
2016-06-24 12:00:00,769.78,773.05,767.39,772.53,23665.0,769.78,773.05,767.39,772.53,23665.0
2016-06-24 12:30:00,772.58,772.61,767.21,769.09,12998.0,772.58,772.61,767.21,769.09,12998.0
2016-06-24 13:00:00,769.89,771.89,767.79,771.76,13392.0,769.89,771.89,767.79,771.76,13392.0
2016-06-24 13:30:00,771.91,775.78,771.73,775.06,19475.0,771.91,775.78,771.73,775.06,19475.0
2016-06-24 14:00:00,774.59,775.25,770.46,771.94,18543.0,774.59,775.25,770.46,771.94,18543.0
2016-06-24 14:30:00,771.63,771.79,768.23,770.46,16207.0,771.63,771.79,768.23,770.46,16207.0
2016-06-24 15:00:00,769.9,771.99,768.01,770.94,27644.0,769.9,771.99,768.01,770.94,27644.0
2016-06-24 15:30:00,770.28,775.99,768.97,769.92,56795.0,770.28,775.99,768.97,769.92,56795.0
2016-06-27 09:30:00,764.94,771.0,762.38,767.15,23027.0,764.94,771.0,762.38,767.15,23027.0
2016-06-27 10:00:00,766.55,768.13,763.28,765.13,23468.0,766.55,768.13,763.28,765.13,23468.0
2016-06-27 10:30:00,765.11,768.5,762.43,764.51,22122.0,765.11,768.5,762.43,764.51,22122.0
2016-06-27 11:00:00,764.5,769.91,763.5,766.13,22806.0,764.5,769.91,763.5,766.13,22806.0
2016-06-27 11:30:00,765.99,769.83,765.86,767.64,15326.0,765.99,769.83,765.86,767.64,15326.0
2016-06-27 12:00:00,767.62,769.48,766.45,769.25,9283.0,767.62,769.48,766.45,769.25,9283.0
2016-06-27 12:30:00,768.98,769.97,766.55,768.66,5925.0,768.98,769.97,766.55,768.66,5925.0
2016-06-27 13:00:00,768.42,772.48,766.59,771.18,18164.0,768.42,772.48,766.59,771.18,18164.0
2016-06-27 13:30:00,770.51,771.61,767.47,767.78,9606.0,770.51,771.61,767.47,767.78,9606.0
2016-06-27 14:00:00,769.79,769.79,766.94,768.38,5916.0,769.79,769.79,766.94,768.38,5916.0
2016-06-27 14:30:00,767.95,769.6,764.87,767.05,7815.0,767.95,769.6,764.87,767.05,7815.0
2016-06-27 15:00:00,767.89,768.07,764.04,766.72,8000.0,767.89,768.07,764.04,766.72,8000.0
2016-06-27 15:30:00,766.33,770.24,765.15,767.61,27355.0,766.33,770.24,765.15,767.61,27355.0
2016-06-28 09:30:00,770.3,775.0,768.53,774.45,15931.0,770.3,775.0,768.53,774.45,15931.0
2016-06-28 10:00:00,774.5,777.77,773.97,776.81,22060.0,774.5,777.77,773.97,776.81,22060.0
2016-06-28 10:30:00,777.36,780.8,775.97,779.19,26261.0,777.36,780.8,775.97,779.19,26261.0
2016-06-28 11:00:00,779.5,780.13,777.38,778.3,16367.0,779.5,780.13,777.38,778.3,16367.0
2016-06-28 11:30:00,779.18,782.79,778.79,782.25,11870.0,779.18,782.79,778.79,782.25,11870.0
2016-06-28 12:00:00,780.88,782.14,779.09,782.14,23175.0,780.88,782.14,779.09,782.14,23175.0
2016-06-28 12:30:00,782.77,784.74,782.17,783.83,14945.0,782.77,784.74,782.17,783.83,14945.0
2016-06-28 13:00:00,783.39,784.96,782.01,783.46,25637.0,783.39,784.96,782.01,783.46,25637.0
2016-06-28 13:30:00,783.43,787.93,783.39,786.45,29704.0,783.43,787.93,783.39,786.45,29704.0
2016-06-28 14:00:00,786.55,787.43,783.66,783.66,19927.0,786.55,787.43,783.66,783.66,19927.0
2016-06-28 14:30:00,783.8,787.8,783.8,786.79,14961.0,783.8,787.8,783.8,786.79,14961.0
2016-06-28 15:00:00,787.5,788.96,785.66,787.3,19618.0,787.5,788.96,785.66,787.3,19618.0
2016-06-28 15:30:00,788.05,791.58,786.53,791.04,59825.0,788.05,791.58,786.53,791.04,59825.0
2016-06-29 09:30:00,794.21,800.64,793.01,797.79,18294.0,794.21,800.64,793.01,797.79,18294.0
2016-06-29 10:00:00,798.62,804.64,798.07,803.68,27306.0,798.62,804.64,798.07,803.68,27306.0
2016-06-29 10:30:00,803.8,804.77,797.18,797.18,30393.0,803.8,804.77,797.18,797.18,30393.0
2016-06-29 11:00:00,797.8,797.94,793.44,793.6,16995.0,797.8,797.94,793.44,793.6,16995.0
2016-06-29 11:30:00,794.01,794.61,790.38,793.46,17692.0,794.01,794.61,790.38,793.46,17692.0
2016-06-29 12:00:00,793.2,797.16,792.96,796.0,15468.0,793.2,797.16,792.96,796.0,15468.0
2016-06-29 12:30:00,795.44,795.44,793.43,793.79,5350.0,795.44,795.44,793.43,793.79,5350.0
2016-06-29 13:00:00,794.13,795.52,793.83,794.0,22249.0,794.13,795.52,793.83,794.0,22249.0
2016-06-29 13:30:00,793.95,795.78,793.47,793.72,8738.0,793.95,795.78,793.47,793.72,8738.0
2016-06-29 14:00:00,793.33,793.79,790.97,790.97,6265.0,793.33,793.79,790.97,790.97,6265.0
2016-06-29 14:30:00,792.01,793.27,790.19,793.27,11527.0,792.01,793.27,790.19,793.27,11527.0
2016-06-29 15:00:00,793.28,794.1,791.94,793.99,9810.0,793.28,794.1,791.94,793.99,9810.0
2016-06-29 15:30:00,793.95,794.0,792.47,792.8,23434.0,793.95,794.0,792.47,792.8,23434.0
2016-06-30 09:30:00,792.99,792.99,786.17,786.96,19563.0,792.99,792.99,786.17,786.96,19563.0
2016-06-30 10:00:00,788.47,790.85,786.74,790.46,26766.0,788.47,790.85,786.74,790.46,26766.0
2016-06-30 10:30:00,790.83,794.75,790.83,793.34,7630.0,790.83,794.75,790.83,793.34,7630.0
2016-06-30 11:00:00,793.32,794.37,790.76,793.39,14803.0,793.32,794.37,790.76,793.39,14803.0
2016-06-30 11:30:00,793.73,794.84,790.62,792.88,9515.0,793.73,794.84,790.62,792.88,9515.0
2016-06-30 12:00:00,792.56,795.7,791.1,794.04,10214.0,792.56,795.7,791.1,794.04,10214.0
2016-06-30 12:30:00,794.52,796.38,793.25,795.25,7207.0,794.52,796.38,793.25,795.25,7207.0
2016-06-30 13:00:00,796.05,796.05,794.31,794.32,3024.0,796.05,796.05,794.31,794.32,3024.0
2016-06-30 13:30:00,795.08,795.5,793.65,794.12,9212.0,795.08,795.5,793.65,794.12,9212.0
2016-06-30 14:00:00,795.23,797.05,794.75,796.61,7754.0,795.23,797.05,794.75,796.61,7754.0
2016-06-30 14:30:00,796.41,796.7,794.26,794.26,7906.0,796.41,796.7,794.26,794.26,7906.0
2016-06-30 15:00:00,794.36,794.73,792.08,793.27,11031.0,794.36,794.73,792.08,793.27,11031.0
2016-06-30 15:30:00,793.33,794.11,791.52,792.45,64654.0,793.33,794.11,791.52,792.45,64654.0
2016-07-01 09:30:00,795.96,800.0,792.72,799.0,6341.0,795.96,800.0,792.72,799.0,6341.0
2016-07-01 10:00:00,799.33,800.07,795.86,797.51,8859.0,799.33,800.07,795.86,797.51,8859.0
2016-07-01 10:30:00,797.98,798.29,796.17,798.29,6550.0,797.98,798.29,796.17,798.29,6550.0
2016-07-01 11:00:00,798.06,799.04,795.92,799.04,13558.0,798.06,799.04,795.92,799.04,13558.0
2016-07-01 11:30:00,799.55,800.31,798.95,799.65,4227.0,799.55,800.31,798.95,799.65,4227.0
2016-07-01 12:00:00,799.4,801.99,799.4,801.76,15258.0,799.4,801.99,799.4,801.76,15258.0
2016-07-01 12:30:00,802.08,802.94,800.03,801.53,7378.0,802.08,802.94,800.03,801.53,7378.0
2016-07-01 13:00:00,801.96,802.9,801.47,802.28,8885.0,801.96,802.9,801.47,802.28,8885.0
2016-07-01 13:30:00,802.28,802.76,801.36,801.94,9317.0,802.28,802.76,801.36,801.94,9317.0
2016-07-01 14:00:00,801.1,802.63,800.37,802.63,11758.0,801.1,802.63,800.37,802.63,11758.0
2016-07-01 14:30:00,802.62,802.62,799.39,799.99,3900.0,802.62,802.62,799.39,799.99,3900.0
2016-07-01 15:00:00,800.54,800.93,799.39,800.24,6199.0,800.54,800.93,799.39,800.24,6199.0
2016-07-01 15:30:00,799.88,800.47,797.47,799.03,18956.0,799.88,800.47,797.47,799.03,18956.0
2016-07-05 09:30:00,800.0,802.45,800.0,802.39,17289.0,800.0,802.45,800.0,802.39,17289.0
2016-07-05 10:00:00,802.55,804.2,800.38,800.47,22124.0,802.55,804.2,800.38,800.47,22124.0
2016-07-05 10:30:00,800.42,801.24,798.97,799.54,11917.0,800.42,801.24,798.97,799.54,11917.0
2016-07-05 11:00:00,799.61,800.18,797.18,797.71,12964.0,799.61,800.18,797.18,797.71,12964.0
2016-07-05 11:30:00,798.0,798.87,796.26,796.93,7009.0,798.0,798.87,796.26,796.93,7009.0
2016-07-05 12:00:00,797.93,798.91,796.66,798.48,5299.0,797.93,798.91,796.66,798.48,5299.0
2016-07-05 12:30:00,799.09,800.76,797.66,799.82,16265.0,799.09,800.76,797.66,799.82,16265.0
2016-07-05 13:00:00,799.21,800.31,798.43,799.17,10502.0,799.21,800.31,798.43,799.17,10502.0
2016-07-05 13:30:00,799.27,800.47,798.79,800.28,6254.0,799.27,800.47,798.79,800.28,6254.0
2016-07-05 14:00:00,800.29,800.85,799.05,799.92,7000.0,800.29,800.85,799.05,799.92,7000.0
2016-07-05 14:30:00,799.93,800.87,798.26,800.75,13070.0,799.93,800.87,798.26,800.75,13070.0
2016-07-05 15:00:00,800.94,801.86,800.05,801.71,15504.0,800.94,801.86,800.05,801.71,15504.0
2016-07-05 15:30:00,801.66,803.86,801.5,802.98,37166.0,801.66,803.86,801.5,802.98,37166.0
2016-07-06 09:30:00,803.0,807.04,802.09,805.91,13532.0,803.0,807.04,802.09,805.91,13532.0
2016-07-06 10:00:00,805.92,809.2,805.92,806.97,7078.0,805.92,809.2,805.92,806.97,7078.0
2016-07-06 10:30:00,806.36,808.33,804.64,807.8,8609.0,806.36,808.33,804.64,807.8,8609.0
2016-07-06 11:00:00,808.61,809.64,807.5,807.5,6490.0,808.61,809.64,807.5,807.5,6490.0
2016-07-06 11:30:00,807.74,809.37,806.89,809.02,6442.0,807.74,809.37,806.89,809.02,6442.0
2016-07-06 12:00:00,809.32,810.75,809.0,809.68,12265.0,809.32,810.75,809.0,809.68,12265.0
2016-07-06 12:30:00,809.29,809.47,808.04,808.86,3866.0,809.29,809.47,808.04,808.86,3866.0
2016-07-06 13:00:00,808.59,810.16,807.98,808.83,9406.0,808.59,810.16,807.98,808.83,9406.0
2016-07-06 13:30:00,808.54,808.85,808.06,808.82,1200.0,808.54,808.85,808.06,808.82,1200.0
2016-07-06 14:00:00,808.21,809.0,806.68,807.97,7109.0,808.21,809.0,806.68,807.97,7109.0
2016-07-06 14:30:00,807.45,808.75,807.17,808.75,8695.0,807.45,808.75,807.17,808.75,8695.0
2016-07-06 15:00:00,808.24,808.49,806.68,807.18,9535.0,808.24,808.49,806.68,807.18,9535.0
2016-07-06 15:30:00,807.18,808.34,805.34,806.19,39687.0,807.18,808.34,805.34,806.19,39687.0
2016-07-07 09:30:00,804.84,809.06,803.44,803.45,9973.0,804.84,809.06,803.44,803.45,9973.0
2016-07-07 10:00:00,805.22,805.22,802.01,803.3,7210.0,805.22,805.22,802.01,803.3,7210.0
2016-07-07 10:30:00,803.08,803.46,800.2,801.11,8800.0,803.08,803.46,800.2,801.11,8800.0
2016-07-07 11:00:00,800.9,803.18,800.77,802.26,9966.0,800.9,803.18,800.77,802.26,9966.0
2016-07-07 11:30:00,801.98,802.58,800.2,802.18,7145.0,801.98,802.58,800.2,802.18,7145.0
2016-07-07 12:00:00,801.55,803.15,800.07,800.87,8979.0,801.55,803.15,800.07,800.87,8979.0
2016-07-07 12:30:00,801.05,801.06,798.02,798.31,8460.0,801.05,801.06,798.02,798.31,8460.0
2016-07-07 13:00:00,798.84,799.76,797.69,799.74,7716.0,798.84,799.76,797.69,799.74,7716.0
2016-07-07 13:30:00,799.45,800.23,798.87,800.07,8482.0,799.45,800.23,798.87,800.07,8482.0
2016-07-07 14:00:00,799.91,800.59,797.9,798.31,8300.0,799.91,800.59,797.9,798.31,8300.0
2016-07-07 14:30:00,799.12,800.18,798.2,798.79,3050.0,799.12,800.18,798.2,798.79,3050.0
2016-07-07 15:00:00,799.32,801.66,798.85,801.36,5528.0,799.32,801.66,798.85,801.36,5528.0
2016-07-07 15:30:00,800.66,801.41,798.29,800.42,27325.0,800.66,801.41,798.29,800.42,27325.0
2016-07-08 09:30:00,804.0,804.5,801.92,803.3,11022.0,804.0,804.5,801.92,803.3,11022.0
2016-07-08 10:00:00,803.72,804.13,801.85,803.93,9962.0,803.72,804.13,801.85,803.93,9962.0
2016-07-08 10:30:00,804.44,809.07,803.5,808.2,21702.0,804.44,809.07,803.5,808.2,21702.0
2016-07-08 11:00:00,808.18,811.43,808.03,810.82,12974.0,808.18,811.43,808.03,810.82,12974.0
2016-07-08 11:30:00,810.7,811.48,809.76,811.1,9347.0,810.7,811.48,809.76,811.1,9347.0
2016-07-08 12:00:00,809.61,811.27,809.61,810.71,5446.0,809.61,811.27,809.61,810.71,5446.0
2016-07-08 12:30:00,810.11,810.73,809.67,809.97,3777.0,810.11,810.73,809.67,809.97,3777.0
2016-07-08 13:00:00,810.75,810.75,808.73,808.84,1500.0,810.75,810.75,808.73,808.84,1500.0
2016-07-08 13:30:00,810.13,811.45,810.08,810.87,4850.0,810.13,811.45,810.08,810.87,4850.0
2016-07-08 14:00:00,811.45,813.81,811.45,813.81,3677.0,811.45,813.81,811.45,813.81,3677.0
2016-07-08 14:30:00,813.12,814.57,812.26,813.89,8090.0,813.12,814.57,812.26,813.89,8090.0
2016-07-08 15:00:00,813.91,815.45,813.64,813.91,5850.0,813.91,815.45,813.64,813.91,5850.0
2016-07-08 15:30:00,814.48,815.0,813.51,814.77,19813.0,814.48,815.0,813.51,814.77,19813.0
2016-07-11 09:30:00,815.15,819.54,815.15,815.15,13432.0,815.15,819.54,815.15,815.15,13432.0
2016-07-11 10:00:00,815.3,815.55,811.56,813.1,7555.0,815.3,815.55,811.56,813.1,7555.0
2016-07-11 10:30:00,813.38,814.89,812.0,814.38,6380.0,813.38,814.89,812.0,814.38,6380.0
2016-07-11 11:00:00,815.36,816.05,814.77,815.11,3638.0,815.36,816.05,814.77,815.11,3638.0
2016-07-11 11:30:00,815.47,815.93,813.95,814.99,4154.0,815.47,815.93,813.95,814.99,4154.0
2016-07-11 12:00:00,814.61,815.58,813.19,813.96,5507.0,814.61,815.58,813.19,813.96,5507.0
2016-07-11 12:30:00,814.25,814.62,812.43,813.3,5700.0,814.25,814.62,812.43,813.3,5700.0
2016-07-11 13:00:00,813.49,814.41,813.48,813.7,3280.0,813.49,814.41,813.48,813.7,3280.0
2016-07-11 13:30:00,813.54,813.54,812.26,812.36,3489.0,813.54,813.54,812.26,812.36,3489.0
2016-07-11 14:00:00,811.75,812.36,810.59,811.05,14680.0,811.75,812.36,810.59,811.05,14680.0
2016-07-11 14:30:00,811.08,812.71,811.03,812.71,4950.0,811.08,812.71,811.03,812.71,4950.0
2016-07-11 15:00:00,812.28,812.47,810.95,811.24,8190.0,812.28,812.47,810.95,811.24,8190.0
2016-07-11 15:30:00,810.71,810.85,808.62,809.43,24053.0,810.71,810.85,808.62,809.43,24053.0
2016-07-12 09:30:00,811.34,815.0,802.0,802.0,18797.0,811.34,815.0,802.0,802.0,18797.0
2016-07-12 10:00:00,801.97,804.86,801.11,804.12,14803.0,801.97,804.86,801.11,804.12,14803.0
2016-07-12 10:30:00,804.13,806.03,803.28,805.12,5439.0,804.13,806.03,803.28,805.12,5439.0
2016-07-12 11:00:00,805.9,806.59,804.59,804.99,6956.0,805.9,806.59,804.59,804.99,6956.0
2016-07-12 11:30:00,805.69,805.69,804.03,804.97,7653.0,805.69,805.69,804.03,804.97,7653.0
2016-07-12 12:00:00,804.79,805.75,804.35,805.16,8103.0,804.79,805.75,804.35,805.16,8103.0
2016-07-12 12:30:00,805.03,805.05,803.3,803.49,2500.0,805.03,805.05,803.3,803.49,2500.0
2016-07-12 13:00:00,804.46,804.5,803.62,804.03,5960.0,804.46,804.5,803.62,804.03,5960.0
2016-07-12 13:30:00,803.99,804.31,802.65,802.65,5345.0,803.99,804.31,802.65,802.65,5345.0
2016-07-12 14:00:00,803.27,804.05,802.05,804.0,6060.0,803.27,804.05,802.05,804.0,6060.0
2016-07-12 14:30:00,804.0,804.0,800.71,801.57,8025.0,804.0,804.0,800.71,801.57,8025.0
2016-07-12 15:00:00,801.6,802.18,799.57,800.95,10384.0,801.6,802.18,799.57,800.95,10384.0
2016-07-12 15:30:00,800.98,802.15,799.86,801.08,25936.0,800.98,802.15,799.86,801.08,25936.0
2016-07-13 09:30:00,805.29,807.36,799.94,799.94,7052.0,805.29,807.36,799.94,799.94,7052.0
2016-07-13 10:00:00,800.28,800.49,798.01,798.39,4850.0,800.28,800.49,798.01,798.39,4850.0
2016-07-13 10:30:00,798.47,800.24,798.47,799.38,4181.0,798.47,800.24,798.47,799.38,4181.0
2016-07-13 11:00:00,799.57,800.25,796.83,797.18,6925.0,799.57,800.25,796.83,797.18,6925.0
2016-07-13 11:30:00,797.15,798.12,796.87,797.92,2727.0,797.15,798.12,796.87,797.92,2727.0
2016-07-13 12:00:00,797.55,799.62,797.55,798.43,2509.0,797.55,799.62,797.55,798.43,2509.0
2016-07-13 12:30:00,798.42,799.27,797.88,798.82,3200.0,798.42,799.27,797.88,798.82,3200.0
2016-07-13 13:00:00,798.71,799.79,798.71,799.06,2200.0,798.71,799.79,798.71,799.06,2200.0
2016-07-13 13:30:00,799.02,799.74,798.01,798.5,6335.0,799.02,799.74,798.01,798.5,6335.0
2016-07-13 14:00:00,798.64,800.22,798.64,799.55,6287.0,798.64,800.22,798.64,799.55,6287.0
2016-07-13 14:30:00,799.72,800.61,799.02,799.81,4379.0,799.72,800.61,799.02,799.81,4379.0
2016-07-13 15:00:00,799.93,800.99,799.74,799.74,6510.0,799.93,800.99,799.74,799.74,6510.0
2016-07-13 15:30:00,799.67,802.7,799.61,801.14,19103.0,799.67,802.7,799.61,801.14,19103.0
2016-07-14 09:30:00,806.29,807.89,802.0,803.42,13796.0,806.29,807.89,802.0,803.42,13796.0
2016-07-14 10:00:00,804.81,805.35,802.17,802.17,7055.0,804.81,805.35,802.17,802.17,7055.0
2016-07-14 10:30:00,802.09,803.34,798.3,798.91,9033.0,802.09,803.34,798.3,798.91,9033.0
2016-07-14 11:00:00,799.09,801.0,798.81,800.83,4924.0,799.09,801.0,798.81,800.83,4924.0
2016-07-14 11:30:00,800.41,801.64,800.19,801.35,3844.0,800.41,801.64,800.19,801.35,3844.0
2016-07-14 12:00:00,801.21,801.66,800.39,800.93,4332.0,801.21,801.66,800.39,800.93,4332.0
2016-07-14 12:30:00,801.46,804.05,801.46,804.05,3368.0,801.46,804.05,801.46,804.05,3368.0
2016-07-14 13:00:00,803.47,803.86,802.79,803.86,7195.0,803.47,803.86,802.79,803.86,7195.0
2016-07-14 13:30:00,803.75,804.38,803.49,804.06,4601.0,803.75,804.38,803.49,804.06,4601.0
2016-07-14 14:00:00,804.07,805.73,804.07,805.18,2708.0,804.07,805.73,804.07,805.18,2708.0
2016-07-14 14:30:00,805.04,805.93,804.45,805.93,1822.0,805.04,805.93,804.45,805.93,1822.0
2016-07-14 15:00:00,805.94,807.66,805.6,805.95,15000.0,805.94,807.66,805.6,805.95,15000.0
2016-07-14 15:30:00,805.91,806.45,804.55,804.66,19359.0,805.91,806.45,804.55,804.66,19359.0
2016-07-15 09:30:00,810.0,810.0,805.01,805.67,16093.0,810.0,810.0,805.01,805.67,16093.0
2016-07-15 10:00:00,805.77,805.83,803.8,803.8,5786.0,805.77,805.83,803.8,803.8,5786.0
2016-07-15 10:30:00,803.82,807.34,803.81,807.03,11141.0,803.82,807.34,803.81,807.03,11141.0
2016-07-15 11:00:00,806.99,807.92,806.17,807.01,5664.0,806.99,807.92,806.17,807.01,5664.0
2016-07-15 11:30:00,807.28,807.59,804.69,804.72,7617.0,807.28,807.59,804.69,804.72,7617.0
2016-07-15 12:00:00,805.22,805.4,804.16,804.27,2918.0,805.22,805.4,804.16,804.27,2918.0
2016-07-15 12:30:00,804.2,804.2,801.54,801.59,6400.0,804.2,804.2,801.54,801.59,6400.0
2016-07-15 13:00:00,801.82,801.89,800.2,801.25,7825.0,801.82,801.89,800.2,801.25,7825.0
2016-07-15 13:30:00,801.46,801.48,800.26,800.42,6000.0,801.46,801.48,800.26,800.42,6000.0
2016-07-15 14:00:00,800.28,800.74,799.2,799.2,5115.0,800.28,800.74,799.2,799.2,5115.0
2016-07-15 14:30:00,799.54,800.0,799.06,800.0,1904.0,799.54,800.0,799.06,800.0,1904.0
2016-07-15 15:00:00,799.57,800.75,798.97,800.35,11060.0,799.57,800.75,798.97,800.35,11060.0
2016-07-15 15:30:00,800.6,800.6,798.83,798.83,23036.0,800.6,800.6,798.83,798.83,23036.0
2016-07-18 09:30:00,800.9,803.46,800.12,802.62,8019.0,800.9,803.46,800.12,802.62,8019.0
2016-07-18 10:00:00,803.21,803.98,800.87,801.25,8453.0,803.21,803.98,800.87,801.25,8453.0
2016-07-18 10:30:00,801.0,801.34,798.21,798.78,12471.0,801.0,801.34,798.21,798.78,12471.0
2016-07-18 11:00:00,798.85,800.04,798.17,799.17,9796.0,798.85,800.04,798.17,799.17,9796.0
2016-07-18 11:30:00,799.78,799.78,797.19,797.98,9010.0,799.78,799.78,797.19,797.98,9010.0
2016-07-18 12:00:00,798.19,798.61,797.02,797.02,9602.0,798.19,798.61,797.02,797.02,9602.0
2016-07-18 12:30:00,797.55,797.55,795.34,795.34,9638.0,797.55,797.55,795.34,795.34,9638.0
2016-07-18 13:00:00,796.22,796.44,793.63,795.07,15331.0,796.22,796.44,793.63,795.07,15331.0
2016-07-18 13:30:00,795.82,796.6,795.16,796.15,18851.0,795.82,796.6,795.16,796.15,18851.0
2016-07-18 14:00:00,796.07,796.53,795.62,796.53,12472.0,796.07,796.53,795.62,796.53,12472.0
2016-07-18 14:30:00,796.84,797.2,795.75,795.88,10984.0,796.84,797.2,795.75,795.88,10984.0
2016-07-18 15:00:00,795.56,796.89,795.18,796.25,13434.0,795.56,796.89,795.18,796.25,13434.0
2016-07-18 15:30:00,796.48,798.21,795.79,796.4,19272.0,796.48,798.21,795.79,796.4,19272.0
2016-07-19 09:30:00,789.08,790.76,782.3,788.38,46693.0,789.08,790.76,782.3,788.38,46693.0
2016-07-19 10:00:00,787.89,790.6,785.21,790.6,19433.0,787.89,790.6,785.21,790.6,19433.0
2016-07-19 10:30:00,790.67,793.95,790.35,793.95,19698.0,790.67,793.95,790.35,793.95,19698.0
2016-07-19 11:00:00,793.57,799.9,793.57,798.62,13831.0,793.57,799.9,793.57,798.62,13831.0
2016-07-19 11:30:00,798.14,799.04,794.67,795.55,13977.0,798.14,799.04,794.67,795.55,13977.0
2016-07-19 12:00:00,795.71,797.48,795.4,796.56,7748.0,795.71,797.48,795.4,796.56,7748.0
2016-07-19 12:30:00,796.69,797.33,795.97,797.27,11306.0,796.69,797.33,795.97,797.27,11306.0
2016-07-19 13:00:00,797.05,797.9,795.33,795.98,6646.0,797.05,797.9,795.33,795.98,6646.0
2016-07-19 13:30:00,795.57,795.81,794.89,795.29,5927.0,795.57,795.81,794.89,795.29,5927.0
2016-07-19 14:00:00,795.12,795.47,794.22,795.05,4670.0,795.12,795.47,794.22,795.05,4670.0
2016-07-19 14:30:00,794.87,795.48,794.66,794.79,3301.0,794.87,795.48,794.66,794.79,3301.0
2016-07-19 15:00:00,794.79,796.14,794.78,795.99,3878.0,794.79,796.14,794.78,795.99,3878.0
2016-07-19 15:30:00,795.91,796.66,795.44,796.16,13679.0,795.91,796.66,795.44,796.16,13679.0
2016-07-20 09:30:00,796.87,800.81,796.87,800.81,9430.0,796.87,800.81,796.87,800.81,9430.0
2016-07-20 10:00:00,800.0,800.51,798.61,799.62,13578.0,800.0,800.51,798.61,799.62,13578.0
2016-07-20 10:30:00,799.43,800.45,798.53,799.5,9583.0,799.43,800.45,798.53,799.5,9583.0
2016-07-20 11:00:00,798.45,800.21,798.24,799.53,8343.0,798.45,800.21,798.24,799.53,8343.0
2016-07-20 11:30:00,800.13,800.6,799.49,800.26,5811.0,800.13,800.6,799.49,800.26,5811.0
2016-07-20 12:00:00,800.0,801.0,799.56,801.0,9340.0,800.0,801.0,799.56,801.0,9340.0
2016-07-20 12:30:00,801.0,801.0,800.06,800.12,6645.0,801.0,801.0,800.06,800.12,6645.0
2016-07-20 13:00:00,800.09,800.13,799.08,799.75,3515.0,800.09,800.13,799.08,799.75,3515.0
2016-07-20 13:30:00,799.15,800.21,798.3,798.78,7084.0,799.15,800.21,798.3,798.78,7084.0
2016-07-20 14:00:00,798.84,798.95,797.78,798.3,4987.0,798.84,798.95,797.78,798.3,4987.0
2016-07-20 14:30:00,798.6,798.62,796.47,796.81,8091.0,798.6,798.62,796.47,796.81,8091.0
2016-07-20 15:00:00,797.04,798.09,796.6,798.09,6702.0,797.04,798.09,796.6,798.09,6702.0
2016-07-20 15:30:00,797.85,800.16,797.57,799.99,42055.0,797.85,800.16,797.57,799.99,42055.0
2016-07-21 09:30:00,798.89,799.46,796.49,797.45,2996.0,798.89,799.46,796.49,797.45,2996.0
2016-07-21 10:00:00,797.51,798.22,795.83,798.0,5177.0,797.51,798.22,795.83,798.0,5177.0
2016-07-21 10:30:00,797.21,797.38,796.19,796.2,6004.0,797.21,797.38,796.19,796.2,6004.0
2016-07-21 11:00:00,796.62,796.89,795.56,796.47,3724.0,796.62,796.89,795.56,796.47,3724.0
2016-07-21 11:30:00,796.47,796.84,795.46,796.31,4192.0,796.47,796.84,795.46,796.31,4192.0
2016-07-21 12:00:00,796.21,796.71,795.4,795.51,4795.0,796.21,796.71,795.4,795.51,4795.0
2016-07-21 12:30:00,795.72,795.99,794.72,794.72,2577.0,795.72,795.99,794.72,794.72,2577.0
2016-07-21 13:00:00,795.05,795.87,794.55,795.0,3900.0,795.05,795.87,794.55,795.0,3900.0
2016-07-21 13:30:00,795.31,795.31,792.98,793.2,3200.0,795.31,795.31,792.98,793.2,3200.0
2016-07-21 14:00:00,792.64,792.65,791.13,792.3,5142.0,792.64,792.65,791.13,792.3,5142.0
2016-07-21 14:30:00,792.36,792.41,791.33,792.25,4329.0,792.36,792.41,791.33,792.25,4329.0
2016-07-21 15:00:00,791.64,791.64,790.33,791.46,3400.0,791.64,791.64,790.33,791.46,3400.0
2016-07-21 15:30:00,791.79,793.38,791.53,792.46,11222.0,791.79,793.38,791.53,792.46,11222.0
2016-07-22 09:30:00,796.41,796.41,790.96,792.71,4182.0,796.41,796.41,790.96,792.71,4182.0
2016-07-22 10:00:00,792.97,794.21,792.3,792.73,4005.0,792.97,794.21,792.3,792.73,4005.0
2016-07-22 10:30:00,793.37,795.26,793.37,795.26,1300.0,793.37,795.26,793.37,795.26,1300.0
2016-07-22 11:00:00,794.93,795.23,792.44,792.5,11213.0,794.93,795.23,792.44,792.5,11213.0
2016-07-22 11:30:00,792.12,794.27,792.09,793.93,9435.0,792.12,794.27,792.09,793.93,9435.0
2016-07-22 12:00:00,793.55,794.6,792.94,794.6,2263.0,793.55,794.6,792.94,794.6,2263.0
2016-07-22 12:30:00,794.68,795.03,794.26,794.75,1100.0,794.68,795.03,794.26,794.75,1100.0
2016-07-22 13:00:00,794.99,795.54,794.57,795.54,2129.0,794.99,795.54,794.57,795.54,2129.0
2016-07-22 13:30:00,795.81,796.87,795.8,796.35,3500.0,795.81,796.87,795.8,796.35,3500.0
2016-07-22 14:00:00,796.63,796.63,795.56,795.56,1400.0,796.63,796.63,795.56,795.56,1400.0
2016-07-22 14:30:00,795.54,795.74,794.89,795.66,1975.0,795.54,795.74,794.89,795.66,1975.0
2016-07-22 15:00:00,795.45,796.66,795.44,796.05,3530.0,795.45,796.66,795.44,796.05,3530.0
2016-07-22 15:30:00,795.9,795.9,793.58,793.88,16393.0,795.9,795.9,793.58,793.88,16393.0
2016-07-25 09:30:00,796.92,797.77,794.59,797.41,9545.0,796.92,797.77,794.59,797.41,9545.0
2016-07-25 10:00:00,797.56,798.45,795.97,796.89,6559.0,797.56,798.45,795.97,796.89,6559.0
2016-07-25 10:30:00,797.6,798.6,797.3,798.6,2871.0,797.6,798.6,797.3,798.6,2871.0
2016-07-25 11:00:00,798.89,798.89,797.01,797.67,2351.0,798.89,798.89,797.01,797.67,2351.0
2016-07-25 11:30:00,797.21,797.89,796.76,796.76,2174.0,797.21,797.89,796.76,796.76,2174.0
2016-07-25 12:00:00,797.17,797.17,795.78,796.55,2361.0,797.17,797.17,795.78,796.55,2361.0
2016-07-25 12:30:00,796.12,797.34,796.12,797.34,628.0,796.12,797.34,796.12,797.34,628.0
2016-07-25 13:00:00,797.75,798.0,796.78,798.0,2605.0,797.75,798.0,796.78,798.0,2605.0
2016-07-25 13:30:00,798.09,798.17,797.65,797.96,2800.0,798.09,798.17,797.65,797.96,2800.0
2016-07-25 14:00:00,797.51,798.65,797.51,798.51,3600.0,797.51,798.65,797.51,798.51,3600.0
2016-07-25 14:30:00,798.53,798.68,797.49,797.8,4300.0,798.53,798.68,797.49,797.8,4300.0
2016-07-25 15:00:00,797.49,798.4,797.36,797.61,4217.0,797.49,798.4,797.36,797.61,4217.0
2016-07-25 15:30:00,797.63,798.96,797.5,798.87,31938.0,797.63,798.96,797.5,798.87,31938.0
2016-07-26 09:30:00,794.59,805.56,794.59,801.72,25262.0,794.59,805.56,794.59,801.72,25262.0
2016-07-26 10:00:00,801.46,803.0,801.46,802.62,9644.0,801.46,803.0,801.46,802.62,9644.0
2016-07-26 10:30:00,802.4,802.88,798.6,799.2,8322.0,802.4,802.88,798.6,799.2,8322.0
2016-07-26 11:00:00,798.55,799.76,798.03,799.76,4820.0,798.55,799.76,798.03,799.76,4820.0
2016-07-26 11:30:00,799.38,800.34,798.36,800.13,16935.0,799.38,800.34,798.36,800.13,16935.0
2016-07-26 12:00:00,800.17,801.69,799.77,801.19,9400.0,800.17,801.69,799.77,801.19,9400.0
2016-07-26 12:30:00,801.94,802.52,801.22,801.22,3547.0,801.94,802.52,801.22,801.22,3547.0
2016-07-26 13:00:00,801.74,801.74,800.24,800.5,3944.0,801.74,801.74,800.24,800.5,3944.0
2016-07-26 13:30:00,800.39,800.39,799.61,799.89,5326.0,800.39,800.39,799.61,799.89,5326.0
2016-07-26 14:00:00,800.05,800.44,798.63,800.0,5108.0,800.05,800.44,798.63,800.0,5108.0
2016-07-26 14:30:00,799.68,800.65,799.48,800.02,4293.0,799.68,800.65,799.48,800.02,4293.0
2016-07-26 15:00:00,800.03,800.99,799.11,800.99,8989.0,800.03,800.99,799.11,800.99,8989.0
2016-07-26 15:30:00,800.87,801.07,799.97,800.55,16814.0,800.87,801.07,799.97,800.55,16814.0
2016-07-27 09:30:00,802.5,802.92,798.11,800.09,4761.0,802.5,802.92,798.11,800.09,4761.0
2016-07-27 10:00:00,799.95,799.95,796.65,797.07,3360.0,799.95,799.95,796.65,797.07,3360.0
2016-07-27 10:30:00,797.16,798.18,795.64,795.65,9585.0,797.16,798.18,795.64,795.65,9585.0
2016-07-27 11:00:00,795.5,797.0,793.5,797.0,10971.0,795.5,797.0,793.5,797.0,10971.0
2016-07-27 11:30:00,796.69,797.0,793.07,793.24,6533.0,796.69,797.0,793.07,793.24,6533.0
2016-07-27 12:00:00,792.84,793.16,792.17,792.41,2843.0,792.84,793.16,792.17,792.41,2843.0
2016-07-27 12:30:00,792.31,792.9,791.99,791.99,4732.0,792.31,792.9,791.99,791.99,4732.0
2016-07-27 13:00:00,792.16,792.33,791.01,791.9,3038.0,792.16,792.33,791.01,791.9,3038.0
2016-07-27 13:30:00,792.05,792.33,790.88,791.0,3900.0,792.05,792.33,790.88,791.0,3900.0
2016-07-27 14:00:00,790.99,793.23,788.84,791.62,10370.0,790.99,793.23,788.84,791.62,10370.0
2016-07-27 14:30:00,791.65,793.0,791.18,791.18,4710.0,791.65,793.0,791.18,791.18,4710.0
2016-07-27 15:00:00,791.18,792.2,790.8,790.81,4600.0,791.18,792.2,790.8,790.81,4600.0
2016-07-27 15:30:00,790.95,791.62,788.9,790.12,26923.0,790.95,791.62,788.9,790.12,26923.0
2016-07-28 09:30:00,791.45,798.59,791.45,797.28,12450.0,791.45,798.59,791.45,797.28,12450.0
2016-07-28 10:00:00,796.92,802.0,796.82,802.0,21169.0,796.92,802.0,796.82,802.0,21169.0
2016-07-28 10:30:00,802.27,806.84,802.12,806.84,13500.0,802.27,806.84,802.12,806.84,13500.0
2016-07-28 11:00:00,806.73,816.3,805.53,814.41,35712.0,806.73,816.3,805.53,814.41,35712.0
2016-07-28 11:30:00,814.41,815.63,812.85,815.56,17829.0,814.41,815.63,812.85,815.56,17829.0
2016-07-28 12:00:00,815.48,818.0,814.42,814.91,12195.0,815.48,818.0,814.42,814.91,12195.0
2016-07-28 12:30:00,814.68,814.77,812.03,813.39,14170.0,814.68,814.77,812.03,813.39,14170.0
2016-07-28 13:00:00,813.81,816.5,813.36,815.96,7923.0,813.81,816.5,813.36,815.96,7923.0
2016-07-28 13:30:00,815.39,816.44,814.7,815.96,13445.0,815.39,816.44,814.7,815.96,13445.0
2016-07-28 14:00:00,816.19,816.58,815.16,815.27,14082.0,816.19,816.58,815.16,815.27,14082.0
2016-07-28 14:30:00,815.91,816.57,814.93,815.43,9444.0,815.91,816.57,814.93,815.43,9444.0
2016-07-28 15:00:00,815.09,816.3,814.58,816.25,8932.0,815.09,816.3,814.58,816.25,8932.0
2016-07-28 15:30:00,816.24,816.78,815.38,816.43,24953.0,816.24,816.78,815.38,816.43,24953.0
2016-07-29 09:30:00,816.0,816.52,810.0,810.0,12926.0,816.0,816.52,810.0,810.0,12926.0
2016-07-29 10:00:00,812.46,812.46,810.33,811.55,13855.0,812.46,812.46,810.33,811.55,13855.0
2016-07-29 10:30:00,811.85,813.95,811.85,813.16,13040.0,811.85,813.95,811.85,813.16,13040.0
2016-07-29 11:00:00,813.34,814.52,811.62,812.67,16403.0,813.34,814.52,811.62,812.67,16403.0
2016-07-29 11:30:00,813.0,815.98,812.73,814.5,10781.0,813.0,815.98,812.73,814.5,10781.0
2016-07-29 12:00:00,815.0,816.33,814.33,815.54,7324.0,815.0,816.33,814.33,815.54,7324.0
2016-07-29 12:30:00,815.64,816.33,813.9,815.67,9052.0,815.64,816.33,813.9,815.67,9052.0
2016-07-29 13:00:00,815.49,815.5,814.02,815.0,3609.0,815.49,815.5,814.02,815.0,3609.0
2016-07-29 13:30:00,815.52,815.93,814.91,815.29,3440.0,815.52,815.93,814.91,815.29,3440.0
2016-07-29 14:00:00,814.86,815.69,814.12,815.3,8928.0,814.86,815.69,814.12,815.3,8928.0
2016-07-29 14:30:00,815.23,815.97,813.92,814.49,3608.0,815.23,815.97,813.92,814.49,3608.0
2016-07-29 15:00:00,814.3,815.1,813.68,814.47,11199.0,814.3,815.1,813.68,814.47,11199.0
2016-07-29 15:30:00,814.77,815.33,813.04,813.39,16849.0,814.77,815.33,813.04,813.39,16849.0
2016-08-01 09:30:00,816.12,816.12,813.11,814.22,4915.0,816.12,816.12,813.11,814.22,4915.0
2016-08-01 10:00:00,814.14,817.74,813.59,816.72,7776.0,814.14,817.74,813.59,816.72,7776.0
2016-08-01 10:30:00,816.5,816.58,814.87,815.55,6067.0,816.5,816.58,814.87,815.55,6067.0
2016-08-01 11:00:00,815.19,817.74,815.19,816.39,9400.0,815.19,817.74,815.19,816.39,9400.0
2016-08-01 11:30:00,816.21,816.4,813.65,813.92,2691.0,816.21,816.4,813.65,813.92,2691.0
2016-08-01 12:00:00,814.31,814.97,811.05,811.05,3593.0,814.31,814.97,811.05,811.05,3593.0
2016-08-01 12:30:00,811.12,812.52,810.73,811.55,3544.0,811.12,812.52,810.73,811.55,3544.0
2016-08-01 13:00:00,812.16,812.36,811.41,811.87,4527.0,812.16,812.36,811.41,811.87,4527.0
2016-08-01 13:30:00,811.5,812.95,811.5,812.95,3800.0,811.5,812.95,811.5,812.95,3800.0
2016-08-01 14:00:00,812.73,813.45,811.72,812.06,3913.0,812.73,813.45,811.72,812.06,3913.0
2016-08-01 14:30:00,812.53,813.65,811.97,813.49,1600.0,812.53,813.65,811.97,813.49,1600.0
2016-08-01 15:00:00,813.5,814.07,810.35,810.54,5542.0,813.5,814.07,810.35,810.54,5542.0
2016-08-01 15:30:00,810.86,812.68,810.14,811.6,14456.0,810.86,812.68,810.14,811.6,14456.0
2016-08-02 09:30:00,813.55,816.83,808.52,808.52,6988.0,813.55,816.83,808.52,808.52,6988.0
2016-08-02 10:00:00,808.63,808.63,801.52,801.83,8715.0,808.63,808.63,801.52,801.83,8715.0
2016-08-02 10:30:00,801.41,803.17,800.5,802.39,13312.0,801.41,803.17,800.5,802.39,13312.0
2016-08-02 11:00:00,802.43,804.85,802.42,804.39,5501.0,802.43,804.85,802.42,804.39,5501.0
2016-08-02 11:30:00,803.84,807.34,803.84,804.0,8446.0,803.84,807.34,803.84,804.0,8446.0
2016-08-02 12:00:00,804.48,805.3,804.12,805.3,4580.0,804.48,805.3,804.12,805.3,4580.0
2016-08-02 12:30:00,804.93,805.15,804.14,804.21,1600.0,804.93,805.15,804.14,804.21,1600.0
2016-08-02 13:00:00,804.06,804.58,802.02,802.77,3041.0,804.06,804.58,802.02,802.77,3041.0
2016-08-02 13:30:00,802.96,804.32,802.66,803.89,6976.0,802.96,804.32,802.66,803.89,6976.0
2016-08-02 14:00:00,803.62,804.95,803.4,804.45,3916.0,803.62,804.95,803.4,804.45,3916.0
2016-08-02 14:30:00,803.72,805.0,803.72,804.76,4430.0,803.72,805.0,803.72,804.76,4430.0
2016-08-02 15:00:00,804.15,804.99,803.55,803.6,5735.0,804.15,804.99,803.55,803.6,5735.0
2016-08-02 15:30:00,803.84,804.25,802.0,803.07,16552.0,803.84,804.25,802.0,803.07,16552.0
2016-08-03 09:30:00,803.53,804.61,800.88,804.4,3381.0,803.53,804.61,800.88,804.4,3381.0
2016-08-03 10:00:00,804.56,808.0,804.4,806.62,6158.0,804.56,808.0,804.4,806.62,6158.0
2016-08-03 10:30:00,807.33,808.27,805.38,805.38,6836.0,807.33,808.27,805.38,805.38,6836.0
2016-08-03 11:00:00,805.92,807.0,805.89,807.0,3506.0,805.92,807.0,805.89,807.0,3506.0
2016-08-03 11:30:00,805.57,805.57,804.08,804.17,6329.0,805.57,805.57,804.08,804.17,6329.0
2016-08-03 12:00:00,804.02,804.02,802.02,802.02,2035.0,804.02,804.02,802.02,802.02,2035.0
2016-08-03 12:30:00,802.57,805.0,802.56,804.34,4134.0,802.57,805.0,802.56,804.34,4134.0
2016-08-03 13:00:00,804.43,805.82,803.8,803.8,3100.0,804.43,805.82,803.8,803.8,3100.0
2016-08-03 13:30:00,803.61,804.32,803.28,803.56,2200.0,803.61,804.32,803.28,803.56,2200.0
2016-08-03 14:00:00,803.93,805.54,803.8,804.48,2941.0,803.93,805.54,803.8,804.48,2941.0
2016-08-03 14:30:00,804.18,805.2,804.18,804.73,4447.0,804.18,805.2,804.18,804.73,4447.0
2016-08-03 15:00:00,804.93,805.14,804.08,804.35,2858.0,804.93,805.14,804.08,804.35,2858.0
2016-08-03 15:30:00,804.78,805.57,803.51,804.42,19054.0,804.78,805.57,803.51,804.42,19054.0
2016-08-04 09:30:00,802.72,809.99,802.72,807.5,6446.0,802.72,809.99,802.72,807.5,6446.0
2016-08-04 10:00:00,807.14,807.25,805.33,806.34,4000.0,807.14,807.25,805.33,806.34,4000.0
2016-08-04 10:30:00,806.36,807.49,806.36,807.31,1531.0,806.36,807.49,806.36,807.31,1531.0
2016-08-04 11:00:00,807.28,807.32,805.31,807.32,2850.0,807.28,807.32,805.31,807.32,2850.0
2016-08-04 11:30:00,807.12,809.04,806.76,809.04,4700.0,807.12,809.04,806.76,809.04,4700.0
2016-08-04 12:00:00,808.32,808.62,807.3,808.06,998.0,808.32,808.62,807.3,808.06,998.0
2016-08-04 12:30:00,808.1,808.45,807.6,807.69,1000.0,808.1,808.45,807.6,807.69,1000.0
2016-08-04 13:00:00,806.19,807.63,805.69,807.63,2684.0,806.19,807.63,805.69,807.63,2684.0
2016-08-04 13:30:00,806.9,807.94,806.7,807.94,1935.0,806.9,807.94,806.7,807.94,1935.0
2016-08-04 14:00:00,807.98,808.55,806.39,806.91,4333.0,807.98,808.55,806.39,806.91,4333.0
2016-08-04 14:30:00,806.99,807.51,806.92,806.92,1090.0,806.99,807.51,806.92,806.92,1090.0
2016-08-04 15:00:00,806.72,807.36,806.26,807.36,4208.0,806.72,807.36,806.26,807.36,4208.0
2016-08-04 15:30:00,807.52,808.64,807.13,808.02,11351.0,807.52,808.64,807.13,808.02,11351.0
2016-08-05 09:30:00,809.68,812.84,809.45,810.42,7200.0,809.68,812.84,809.45,810.42,7200.0
2016-08-05 10:00:00,811.63,811.79,805.02,806.17,13216.0,811.63,811.79,805.02,806.17,13216.0
2016-08-05 10:30:00,807.12,807.33,805.3,805.78,9765.0,807.12,807.33,805.3,805.78,9765.0
2016-08-05 11:00:00,806.34,807.54,806.0,807.24,6200.0,806.34,807.54,806.0,807.24,6200.0
2016-08-05 11:30:00,807.49,807.64,805.38,805.87,4692.0,807.49,807.64,805.38,805.87,4692.0
2016-08-05 12:00:00,805.93,806.14,805.26,806.05,1709.0,805.93,806.14,805.26,806.05,1709.0
2016-08-05 12:30:00,806.05,806.09,805.13,805.21,1782.0,806.05,806.09,805.13,805.21,1782.0
2016-08-05 13:00:00,805.33,806.38,805.02,806.31,3833.0,805.33,806.38,805.02,806.31,3833.0
2016-08-05 13:30:00,806.61,807.11,806.01,807.03,3126.0,806.61,807.11,806.01,807.03,3126.0
2016-08-05 14:00:00,807.02,807.23,806.63,806.64,2700.0,807.02,807.23,806.63,806.64,2700.0
2016-08-05 14:30:00,806.63,807.99,806.4,807.99,3067.0,806.63,807.99,806.4,807.99,3067.0
2016-08-05 15:00:00,807.48,809.15,807.24,807.51,7288.0,807.48,809.15,807.24,807.51,7288.0
2016-08-05 15:30:00,807.51,807.54,805.27,805.91,21297.0,807.51,807.54,805.27,805.91,21297.0
2016-08-08 09:30:00,808.32,808.88,802.52,802.53,4933.0,808.32,808.88,802.52,802.53,4933.0
2016-08-08 10:00:00,803.38,804.14,800.04,800.23,5102.0,803.38,804.14,800.04,800.23,5102.0
2016-08-08 10:30:00,800.53,803.74,800.53,802.43,9995.0,800.53,803.74,800.53,802.43,9995.0
2016-08-08 11:00:00,802.61,802.92,801.05,802.62,4271.0,802.61,802.92,801.05,802.62,4271.0
2016-08-08 11:30:00,802.83,803.75,802.37,803.26,2704.0,802.83,803.75,802.37,803.26,2704.0
2016-08-08 12:00:00,802.99,803.27,801.76,802.3,3100.0,802.99,803.27,801.76,802.3,3100.0
2016-08-08 12:30:00,802.24,803.75,801.73,801.73,1300.0,802.24,803.75,801.73,801.73,1300.0
2016-08-08 13:00:00,802.0,802.66,801.58,802.66,4940.0,802.0,802.66,801.58,802.66,4940.0
2016-08-08 13:30:00,802.57,803.4,802.18,802.18,1194.0,802.57,803.4,802.18,802.18,1194.0
2016-08-08 14:00:00,802.19,802.72,801.28,802.34,3583.0,802.19,802.72,801.28,802.34,3583.0
2016-08-08 14:30:00,802.31,802.74,801.9,801.98,2143.0,802.31,802.74,801.9,801.98,2143.0
2016-08-08 15:00:00,802.32,802.32,800.91,801.28,3400.0,802.32,802.32,800.91,801.28,3400.0
2016-08-08 15:30:00,801.68,802.05,800.58,801.32,14659.0,801.68,802.05,800.58,801.32,14659.0
2016-08-09 09:30:00,800.59,802.11,797.84,799.74,6688.0,800.59,802.11,797.84,799.74,6688.0
2016-08-09 10:00:00,799.56,801.14,798.99,801.14,5875.0,799.56,801.14,798.99,801.14,5875.0
2016-08-09 10:30:00,800.83,803.0,800.83,801.46,7681.0,800.83,803.0,800.83,801.46,7681.0
2016-08-09 11:00:00,801.31,802.27,800.71,800.71,2600.0,801.31,802.27,800.71,800.71,2600.0
2016-08-09 11:30:00,800.85,801.11,798.5,798.65,5956.0,800.85,801.11,798.5,798.65,5956.0
2016-08-09 12:00:00,798.76,799.34,798.13,798.7,4115.0,798.76,799.34,798.13,798.7,4115.0
2016-08-09 12:30:00,798.65,799.32,798.51,798.9,7248.0,798.65,799.32,798.51,798.9,7248.0
2016-08-09 13:00:00,799.2,800.37,799.04,799.75,6955.0,799.2,800.37,799.04,799.75,6955.0
2016-08-09 13:30:00,799.84,800.22,799.36,799.98,4582.0,799.84,800.22,799.36,799.98,4582.0
2016-08-09 14:00:00,800.05,800.23,799.2,799.3,4040.0,800.05,800.23,799.2,799.3,4040.0
2016-08-09 14:30:00,798.54,798.98,797.62,797.65,3516.0,798.54,798.98,797.62,797.65,3516.0
2016-08-09 15:00:00,797.96,798.37,797.15,797.15,4430.0,797.96,798.37,797.15,797.15,4430.0
2016-08-09 15:30:00,797.02,798.66,797.02,797.46,20884.0,797.02,798.66,797.02,797.46,20884.0
2016-08-10 09:30:00,798.79,802.08,798.25,798.3,3055.0,798.79,802.08,798.25,798.3,3055.0
2016-08-10 10:00:00,799.18,801.35,798.0,799.23,4000.0,799.18,801.35,798.0,799.23,4000.0
2016-08-10 10:30:00,800.2,800.63,798.35,800.49,4147.0,800.2,800.63,798.35,800.49,4147.0
2016-08-10 11:00:00,799.73,800.73,798.19,799.78,5974.0,799.73,800.73,798.19,799.78,5974.0
2016-08-10 11:30:00,799.62,799.97,798.93,799.26,5200.0,799.62,799.97,798.93,799.26,5200.0
2016-08-10 12:00:00,799.56,802.49,799.3,802.33,16600.0,799.56,802.49,799.3,802.33,16600.0
2016-08-10 12:30:00,801.82,802.87,801.05,802.74,2647.0,801.82,802.87,801.05,802.74,2647.0
2016-08-10 13:00:00,802.46,803.09,802.02,802.1,3212.0,802.46,803.09,802.02,802.1,3212.0
2016-08-10 13:30:00,802.58,803.09,801.67,802.51,7126.0,802.58,803.09,801.67,802.51,7126.0
2016-08-10 14:00:00,803.09,803.48,802.49,802.94,3497.0,803.09,803.48,802.49,802.94,3497.0
2016-08-10 14:30:00,802.6,803.57,802.6,803.57,6510.0,802.6,803.57,802.6,803.57,6510.0
2016-08-10 15:00:00,803.44,804.72,803.1,804.72,4976.0,803.44,804.72,803.1,804.72,4976.0
2016-08-10 15:30:00,804.73,804.73,801.01,803.38,15136.0,804.73,804.73,801.01,803.38,15136.0
2016-08-11 09:30:00,806.68,813.48,805.92,806.68,12581.0,806.68,813.48,805.92,806.68,12581.0
2016-08-11 10:00:00,806.23,807.08,804.06,805.4,11548.0,806.23,807.08,804.06,805.4,11548.0
2016-08-11 10:30:00,805.77,806.25,804.0,804.2,12323.0,805.77,806.25,804.0,804.2,12323.0
2016-08-11 11:00:00,803.78,804.81,803.0,803.23,6696.0,803.78,804.81,803.0,803.23,6696.0
2016-08-11 11:30:00,802.31,802.49,799.42,802.32,12612.0,802.31,802.49,799.42,802.32,12612.0
2016-08-11 12:00:00,802.49,802.49,798.96,800.35,21348.0,802.49,802.49,798.96,800.35,21348.0
2016-08-11 12:30:00,800.62,800.99,799.0,799.89,7563.0,800.62,800.99,799.0,799.89,7563.0
2016-08-11 13:00:00,799.84,801.22,799.23,800.74,6751.0,799.84,801.22,799.23,800.74,6751.0
2016-08-11 13:30:00,800.65,802.02,799.68,800.99,5200.0,800.65,802.02,799.68,800.99,5200.0
2016-08-11 14:00:00,801.33,802.16,800.47,800.69,6600.0,801.33,802.16,800.47,800.69,6600.0
2016-08-11 14:30:00,801.12,801.47,800.04,800.54,2900.0,801.12,801.47,800.04,800.54,2900.0
2016-08-11 15:00:00,801.08,802.12,800.72,801.65,7801.0,801.08,802.12,800.72,801.65,7801.0
2016-08-11 15:30:00,801.04,802.61,801.0,801.4,22222.0,801.04,802.61,801.0,801.4,22222.0
2016-08-12 09:30:00,799.03,802.9,798.52,800.43,6011.0,799.03,802.9,798.52,800.43,6011.0
2016-08-12 10:00:00,800.84,801.21,798.58,798.58,3200.0,800.84,801.21,798.58,798.58,3200.0
2016-08-12 10:30:00,799.42,800.27,798.75,799.43,3032.0,799.42,800.27,798.75,799.43,3032.0
2016-08-12 11:00:00,800.08,800.27,797.48,797.65,2725.0,800.08,800.27,797.48,797.65,2725.0
2016-08-12 11:30:00,797.78,798.46,797.48,798.28,2800.0,797.78,798.46,797.48,798.28,2800.0
2016-08-12 12:00:00,797.99,798.09,796.63,796.63,1800.0,797.99,798.09,796.63,796.63,1800.0
2016-08-12 12:30:00,797.42,797.8,797.03,797.48,3700.0,797.42,797.8,797.03,797.48,3700.0
2016-08-12 13:00:00,797.69,797.69,796.61,797.06,1800.0,797.69,797.69,796.61,797.06,1800.0
2016-08-12 13:30:00,797.0,797.28,796.47,797.01,3050.0,797.0,797.28,796.47,797.01,3050.0
2016-08-12 14:00:00,796.95,797.4,796.42,796.82,5773.0,796.95,797.4,796.42,796.82,5773.0
2016-08-12 14:30:00,797.03,797.46,796.6,797.46,6100.0,797.03,797.46,796.6,797.46,6100.0
2016-08-12 15:00:00,797.58,797.58,796.09,796.31,3929.0,797.58,797.58,796.09,796.31,3929.0
2016-08-12 15:30:00,796.16,796.91,795.33,795.38,20579.0,796.16,796.91,795.33,795.38,20579.0
2016-08-15 09:30:00,796.72,797.65,795.27,796.2,21391.0,796.72,797.65,795.27,796.2,21391.0
2016-08-15 10:00:00,796.28,798.41,796.22,797.39,6904.0,796.28,798.41,796.22,797.39,6904.0
2016-08-15 10:30:00,797.81,798.37,796.48,796.48,7223.0,797.81,798.37,796.48,796.48,7223.0
2016-08-15 11:00:00,796.47,797.37,795.28,796.43,5382.0,796.47,797.37,795.28,796.43,5382.0
2016-08-15 11:30:00,796.5,798.31,796.24,797.71,2203.0,796.5,798.31,796.24,797.71,2203.0
2016-08-15 12:00:00,798.65,798.65,796.85,796.85,4727.0,798.65,798.65,796.85,796.85,4727.0
2016-08-15 12:30:00,797.36,798.06,796.05,796.65,2909.0,797.36,798.06,796.05,796.65,2909.0
2016-08-15 13:00:00,796.52,797.49,795.25,796.4,5456.0,796.52,797.49,795.25,796.4,5456.0
2016-08-15 13:30:00,796.59,797.7,796.32,797.43,5027.0,796.59,797.7,796.32,797.43,5027.0
2016-08-15 14:00:00,797.53,797.62,795.93,795.93,2501.0,797.53,797.62,795.93,795.93,2501.0
2016-08-15 14:30:00,796.39,796.41,795.46,796.0,3451.0,796.39,796.41,795.46,796.0,3451.0
2016-08-15 15:00:00,795.87,796.1,794.15,794.15,7517.0,795.87,796.1,794.15,794.15,7517.0
2016-08-15 15:30:00,794.42,794.94,793.29,793.71,29372.0,794.42,794.94,793.29,793.71,29372.0
2016-08-16 09:30:00,790.0,792.0,788.29,790.61,8971.0,790.0,792.0,788.29,790.61,8971.0
2016-08-16 10:00:00,789.9,792.07,788.16,791.9,10256.0,789.9,792.07,788.16,791.9,10256.0
2016-08-16 10:30:00,791.82,793.89,791.58,793.48,7001.0,791.82,793.89,791.58,793.48,7001.0
2016-08-16 11:00:00,793.43,793.95,792.59,793.0,7625.0,793.43,793.95,792.59,793.0,7625.0
2016-08-16 11:30:00,793.02,793.02,791.39,791.5,6020.0,793.02,793.02,791.39,791.5,6020.0
2016-08-16 12:00:00,791.5,792.4,790.11,790.11,5950.0,791.5,792.4,790.11,790.11,5950.0
2016-08-16 12:30:00,790.6,791.16,790.01,790.63,4845.0,790.6,791.16,790.01,790.63,4845.0
2016-08-16 13:00:00,790.37,790.53,788.74,788.74,3000.0,790.37,790.53,788.74,788.74,3000.0
2016-08-16 13:30:00,788.9,790.07,788.09,789.95,6485.0,788.9,790.07,788.09,789.95,6485.0
2016-08-16 14:00:00,790.07,791.04,788.98,788.98,3637.0,790.07,791.04,788.98,788.98,3637.0
2016-08-16 14:30:00,789.08,791.6,788.59,791.19,7672.0,789.08,791.6,788.59,791.19,7672.0
2016-08-16 15:00:00,790.76,791.55,790.57,791.0,4190.0,790.76,791.55,790.57,791.0,4190.0
2016-08-16 15:30:00,791.35,791.84,789.31,789.85,19743.0,791.35,791.84,789.31,789.85,19743.0
2016-08-17 09:30:00,787.57,788.15,785.38,785.38,10115.0,787.57,788.15,785.38,785.38,10115.0
2016-08-17 10:00:00,785.98,786.34,783.76,783.76,5133.0,785.98,786.34,783.76,783.76,5133.0
2016-08-17 10:30:00,785.09,785.14,783.5,783.76,6533.0,785.09,785.14,783.5,783.76,6533.0
2016-08-17 11:00:00,784.24,784.24,782.49,783.18,7504.0,784.24,784.24,782.49,783.18,7504.0
2016-08-17 11:30:00,782.4,784.51,782.13,784.13,4900.0,782.4,784.51,782.13,784.13,4900.0
2016-08-17 12:00:00,784.37,784.71,783.72,784.03,5655.0,784.37,784.71,783.72,784.03,5655.0
2016-08-17 12:30:00,784.66,785.78,783.62,785.43,13331.0,784.66,785.78,783.62,785.43,13331.0
2016-08-17 13:00:00,785.51,786.06,785.36,785.67,1200.0,785.51,786.06,785.36,785.67,1200.0
2016-08-17 13:30:00,785.9,787.36,785.88,787.16,1100.0,785.9,787.36,785.88,787.16,1100.0
2016-08-17 14:00:00,787.4,789.08,785.38,789.08,5884.0,787.4,789.08,785.38,789.08,5884.0
2016-08-17 14:30:00,788.19,789.44,787.95,788.98,4458.0,788.19,789.44,787.95,788.98,4458.0
2016-08-17 15:00:00,789.04,789.04,786.61,787.02,10351.0,789.04,789.04,786.61,787.02,10351.0
2016-08-17 15:30:00,786.72,787.21,786.03,786.14,19237.0,786.72,787.21,786.03,786.14,19237.0
2016-08-18 09:30:00,787.31,787.31,783.47,784.63,17104.0,787.31,787.31,783.47,784.63,17104.0
2016-08-18 10:00:00,784.07,787.92,783.47,787.5,19191.0,784.07,787.92,783.47,787.5,19191.0
2016-08-18 10:30:00,788.15,789.95,788.08,789.04,5050.0,788.15,789.95,788.08,789.04,5050.0
2016-08-18 11:00:00,789.84,791.75,789.5,790.99,6684.0,789.84,791.75,789.5,790.99,6684.0
2016-08-18 11:30:00,792.07,792.34,789.06,789.11,4925.0,792.07,792.34,789.06,789.11,4925.0
2016-08-18 12:00:00,789.63,791.28,789.17,789.42,5627.0,789.63,791.28,789.17,789.42,5627.0
2016-08-18 12:30:00,789.79,791.26,789.09,790.69,2800.0,789.79,791.26,789.09,790.69,2800.0
2016-08-18 13:00:00,790.66,791.12,789.52,790.56,19023.0,790.66,791.12,789.52,790.56,19023.0
2016-08-18 13:30:00,790.93,791.91,790.51,791.36,11995.0,790.93,791.91,790.51,791.36,11995.0
2016-08-18 14:00:00,790.68,791.81,790.68,791.43,3249.0,790.68,791.81,790.68,791.43,3249.0
2016-08-18 14:30:00,791.03,791.03,789.96,790.86,2101.0,791.03,791.03,789.96,790.86,2101.0
2016-08-18 15:00:00,790.63,792.0,790.13,790.74,3024.0,790.63,792.0,790.13,790.74,3024.0
2016-08-18 15:30:00,790.23,790.23,788.08,788.15,11999.0,790.23,790.23,788.08,788.15,11999.0
2016-08-19 09:30:00,788.47,791.39,787.81,790.3,11014.0,788.47,791.39,787.81,790.3,11014.0
2016-08-19 10:00:00,790.44,791.13,789.37,791.13,3923.0,790.44,791.13,789.37,791.13,3923.0
2016-08-19 10:30:00,790.5,791.82,789.44,789.44,6000.0,790.5,791.82,789.44,789.44,6000.0
2016-08-19 11:00:00,790.27,790.83,789.25,790.83,2555.0,790.27,790.83,789.25,790.83,2555.0
2016-08-19 11:30:00,791.21,791.21,789.51,790.24,1850.0,791.21,791.21,789.51,790.24,1850.0
2016-08-19 12:00:00,789.73,791.06,789.08,789.08,2695.0,789.73,791.06,789.08,789.08,2695.0
2016-08-19 12:30:00,789.89,789.97,788.01,788.13,4102.0,789.89,789.97,788.01,788.13,4102.0
2016-08-19 13:00:00,788.11,788.18,787.14,787.39,4387.0,788.11,788.18,787.14,787.39,4387.0
2016-08-19 13:30:00,787.37,789.69,787.37,789.69,2340.0,787.37,789.69,787.37,789.69,2340.0
2016-08-19 14:00:00,789.76,790.99,789.47,789.87,4387.0,789.76,790.99,789.47,789.87,4387.0
2016-08-19 14:30:00,790.12,793.0,790.12,791.73,7877.0,790.12,793.0,790.12,791.73,7877.0
2016-08-19 15:00:00,791.6,794.0,790.38,794.0,19089.0,791.6,794.0,790.38,794.0,19089.0
2016-08-19 15:30:00,793.75,793.97,791.89,793.86,31912.0,793.75,793.97,791.89,793.86,31912.0
2016-08-22 09:30:00,793.66,794.88,790.79,794.88,6428.0,793.66,794.88,790.79,794.88,6428.0
2016-08-22 10:00:00,794.47,795.43,792.95,794.83,10154.0,794.47,795.43,792.95,794.83,10154.0
2016-08-22 10:30:00,794.65,795.11,791.28,792.25,6703.0,794.65,795.11,791.28,792.25,6703.0
2016-08-22 11:00:00,792.31,794.42,792.12,793.65,3625.0,792.31,794.42,792.12,793.65,3625.0
2016-08-22 11:30:00,793.65,794.08,791.51,792.24,3885.0,793.65,794.08,791.51,792.24,3885.0
2016-08-22 12:00:00,792.25,794.08,792.22,794.08,1735.0,792.25,794.08,792.22,794.08,1735.0
2016-08-22 12:30:00,793.41,794.28,792.34,792.34,3480.0,793.41,794.28,792.34,792.34,3480.0
2016-08-22 13:00:00,792.81,793.5,790.47,791.1,3324.0,792.81,793.5,790.47,791.1,3324.0
2016-08-22 13:30:00,791.16,793.63,790.63,793.4,3502.0,791.16,793.63,790.63,793.4,3502.0
2016-08-22 14:00:00,793.12,793.47,791.88,791.88,3610.0,793.12,793.47,791.88,791.88,3610.0
2016-08-22 14:30:00,792.89,792.89,790.84,791.39,16479.0,792.89,792.89,790.84,791.39,16479.0
2016-08-22 15:00:00,791.57,792.33,790.6,790.79,24973.0,791.57,792.33,790.6,790.79,24973.0
2016-08-22 15:30:00,791.51,792.47,790.18,790.61,10479.0,791.51,792.47,790.18,790.61,10479.0
2016-08-23 09:30:00,794.84,795.57,789.97,792.18,11497.0,794.84,795.57,789.97,792.18,11497.0
2016-08-23 10:00:00,791.79,793.46,791.38,792.43,9689.0,791.79,793.46,791.38,792.43,9689.0
2016-08-23 10:30:00,791.9,792.42,791.35,792.29,2400.0,791.9,792.42,791.35,792.29,2400.0
2016-08-23 11:00:00,791.67,791.71,789.33,789.33,1892.0,791.67,791.71,789.33,789.33,1892.0
2016-08-23 11:30:00,789.0,790.38,788.77,789.67,5661.0,789.0,790.38,788.77,789.67,5661.0
2016-08-23 12:00:00,789.99,790.51,788.51,789.76,5300.0,789.99,790.51,788.51,789.76,5300.0
2016-08-23 12:30:00,789.94,790.55,789.38,790.36,10829.0,789.94,790.55,789.38,790.36,10829.0
2016-08-23 13:00:00,790.28,791.67,790.28,791.23,1595.0,790.28,791.67,790.28,791.23,1595.0
2016-08-23 13:30:00,790.55,791.59,790.12,790.58,3842.0,790.55,791.59,790.12,790.58,3842.0
2016-08-23 14:00:00,790.04,791.58,789.87,791.58,3356.0,790.04,791.58,789.87,791.58,3356.0
2016-08-23 14:30:00,790.82,791.04,789.32,791.04,12926.0,790.82,791.04,789.32,791.04,12926.0
2016-08-23 15:00:00,791.05,791.2,789.78,790.51,12600.0,791.05,791.2,789.78,790.51,12600.0
2016-08-23 15:30:00,790.27,790.43,787.97,788.4,39145.0,790.27,790.43,787.97,788.4,39145.0
2016-08-24 09:30:00,784.62,788.37,784.57,786.44,14373.0,784.62,788.37,784.57,786.44,14373.0
2016-08-24 10:00:00,786.72,786.97,784.17,784.81,14068.0,786.72,786.97,784.17,784.81,14068.0
2016-08-24 10:30:00,784.81,785.18,781.23,782.38,11642.0,784.81,785.18,781.23,782.38,11642.0
2016-08-24 11:00:00,782.81,783.0,779.55,779.71,27065.0,782.81,783.0,779.55,779.71,27065.0
2016-08-24 11:30:00,779.51,781.25,779.37,779.51,13142.0,779.51,781.25,779.37,779.51,13142.0
2016-08-24 12:00:00,779.76,780.51,778.1,778.4,8600.0,779.76,780.51,778.1,778.4,8600.0
2016-08-24 12:30:00,778.41,778.46,776.77,777.01,10551.0,778.41,778.46,776.77,777.01,10551.0
2016-08-24 13:00:00,777.01,777.17,775.52,775.86,13827.0,777.01,777.17,775.52,775.86,13827.0
2016-08-24 13:30:00,775.72,776.96,775.49,775.96,16695.0,775.72,776.96,775.49,775.96,16695.0
2016-08-24 14:00:00,776.11,776.21,773.76,774.11,23048.0,776.11,776.21,773.76,774.11,23048.0
2016-08-24 14:30:00,773.85,777.06,773.77,776.74,17737.0,773.85,777.06,773.77,776.74,17737.0
2016-08-24 15:00:00,776.6,777.07,774.17,774.49,17807.0,776.6,777.07,774.17,774.49,17807.0
2016-08-24 15:30:00,774.28,777.36,773.85,776.67,35662.0,774.28,777.36,773.85,776.67,35662.0
2016-08-25 09:30:00,773.43,777.99,773.31,777.99,4868.0,773.43,777.99,773.31,777.99,4868.0
2016-08-25 10:00:00,777.99,779.82,775.32,778.0,11735.0,777.99,779.82,775.32,778.0,11735.0
2016-08-25 10:30:00,777.76,779.38,776.7,778.02,6000.0,777.76,779.38,776.7,778.02,6000.0
2016-08-25 11:00:00,777.52,778.85,777.52,777.93,6400.0,777.52,778.85,777.52,777.93,6400.0
2016-08-25 11:30:00,778.58,778.98,775.1,776.02,13620.0,778.58,778.98,775.1,776.02,13620.0
2016-08-25 12:00:00,776.02,776.65,775.48,776.2,12517.0,776.02,776.65,775.48,776.2,12517.0
2016-08-25 12:30:00,776.11,777.95,776.04,776.22,12074.0,776.11,777.95,776.04,776.22,12074.0
2016-08-25 13:00:00,776.15,776.55,775.77,775.77,4063.0,776.15,776.55,775.77,775.77,4063.0
2016-08-25 13:30:00,775.77,776.59,775.58,776.17,20761.0,775.77,776.59,775.58,776.17,20761.0
2016-08-25 14:00:00,775.74,775.74,774.37,774.84,5847.0,775.74,775.74,774.37,774.84,5847.0
2016-08-25 14:30:00,775.05,775.48,774.58,775.12,4739.0,775.05,775.48,774.58,775.12,4739.0
2016-08-25 15:00:00,775.12,775.68,774.67,774.99,11481.0,775.12,775.68,774.67,774.99,11481.0
2016-08-25 15:30:00,774.89,774.89,772.41,772.57,40334.0,774.89,774.89,772.41,772.57,40334.0
2016-08-26 09:30:00,771.28,772.91,765.1,765.14,22752.0,771.28,772.91,765.1,765.14,22752.0
2016-08-26 10:00:00,763.12,764.47,756.74,762.01,31677.0,763.12,764.47,756.74,762.01,31677.0
2016-08-26 10:30:00,763.21,763.21,758.22,758.67,25529.0,763.21,763.21,758.22,758.67,25529.0
2016-08-26 11:00:00,758.94,760.73,758.77,759.3,13780.0,758.94,760.73,758.77,759.3,13780.0
2016-08-26 11:30:00,759.67,760.05,757.46,758.47,32338.0,759.67,760.05,757.46,758.47,32338.0
2016-08-26 12:00:00,757.53,758.03,754.99,756.06,23287.0,757.53,758.03,754.99,756.06,23287.0
2016-08-26 12:30:00,755.89,758.06,755.64,757.49,17679.0,755.89,758.06,755.64,757.49,17679.0
2016-08-26 13:00:00,757.42,758.62,755.49,755.49,13259.0,757.42,758.62,755.49,755.49,13259.0
2016-08-26 13:30:00,755.83,756.27,754.23,754.63,15809.0,755.83,756.27,754.23,754.63,15809.0
2016-08-26 14:00:00,754.74,755.14,752.73,753.95,10327.0,754.74,755.14,752.73,753.95,10327.0
2016-08-26 14:30:00,753.82,754.97,753.77,754.54,11409.0,753.82,754.97,753.77,754.54,11409.0
2016-08-26 15:00:00,754.51,754.97,753.06,753.7,30061.0,754.51,754.97,753.06,753.7,30061.0
2016-08-26 15:30:00,753.48,754.14,752.13,752.76,56769.0,753.48,754.14,752.13,752.76,56769.0
2016-08-29 09:30:00,753.58,759.37,750.26,757.28,39424.0,753.58,759.37,750.26,757.28,39424.0
2016-08-29 10:00:00,757.32,757.75,755.38,756.03,17106.0,757.32,757.75,755.38,756.03,17106.0
2016-08-29 10:30:00,755.99,756.89,753.16,753.17,7442.0,755.99,756.89,753.16,753.17,7442.0
2016-08-29 11:00:00,753.44,754.2,752.27,753.13,12557.0,753.44,754.2,752.27,753.13,12557.0
2016-08-29 11:30:00,754.07,754.07,752.11,752.98,22328.0,754.07,754.07,752.11,752.98,22328.0
2016-08-29 12:00:00,752.98,754.0,752.34,752.83,28399.0,752.98,754.0,752.34,752.83,28399.0
2016-08-29 12:30:00,752.91,753.52,752.85,752.96,7156.0,752.91,753.52,752.85,752.96,7156.0
2016-08-29 13:00:00,753.17,753.35,752.1,752.58,22282.0,753.17,753.35,752.1,752.58,22282.0
2016-08-29 13:30:00,752.63,753.01,752.29,752.46,5082.0,752.63,753.01,752.29,752.46,5082.0
2016-08-29 14:00:00,752.45,752.7,751.92,752.14,22284.0,752.45,752.7,751.92,752.14,22284.0
2016-08-29 14:30:00,752.26,752.27,750.53,751.86,31112.0,752.26,752.27,750.53,751.86,31112.0
2016-08-29 15:00:00,751.74,751.86,748.85,749.78,20628.0,751.74,751.86,748.85,749.78,20628.0
2016-08-29 15:30:00,749.89,751.26,749.61,750.98,40429.0,749.89,751.26,749.61,750.98,40429.0
2016-08-30 09:30:00,752.87,752.87,745.0,745.28,29703.0,752.87,752.87,745.0,745.28,29703.0
2016-08-30 10:00:00,746.0,746.94,742.43,742.43,47387.0,746.0,746.94,742.43,742.43,47387.0
2016-08-30 10:30:00,742.37,743.0,739.2,739.2,32086.0,742.37,743.0,739.2,739.2,32086.0
2016-08-30 11:00:00,739.42,740.57,737.03,738.21,41156.0,739.42,740.57,737.03,738.21,41156.0
2016-08-30 11:30:00,739.12,741.84,737.57,741.46,18822.0,739.12,741.84,737.57,741.46,18822.0
2016-08-30 12:00:00,741.41,742.81,740.5,742.07,31067.0,741.41,742.81,740.5,742.07,31067.0
2016-08-30 12:30:00,742.0,745.26,741.13,743.48,13622.0,742.0,745.26,741.13,743.48,13622.0
2016-08-30 13:00:00,742.67,742.67,741.51,742.22,5000.0,742.67,742.67,741.51,742.22,5000.0
2016-08-30 13:30:00,742.86,743.99,741.78,742.61,26389.0,742.86,743.99,741.78,742.61,26389.0
2016-08-30 14:00:00,742.65,742.65,741.42,741.42,3971.0,742.65,742.65,741.42,741.42,3971.0
2016-08-30 14:30:00,741.99,742.7,740.52,741.19,5342.0,741.99,742.7,740.52,741.19,5342.0
2016-08-30 15:00:00,740.88,741.92,740.5,741.29,8048.0,740.88,741.92,740.5,741.29,8048.0
2016-08-30 15:30:00,741.06,742.72,740.19,742.16,53198.0,741.06,742.72,740.19,742.16,53198.0
2016-08-31 09:30:00,741.48,745.48,741.48,744.43,24382.0,741.48,745.48,741.48,744.43,24382.0
2016-08-31 10:00:00,744.0,744.52,741.2,741.2,9859.0,744.0,744.52,741.2,741.2,9859.0
2016-08-31 10:30:00,741.01,742.73,740.42,741.79,11924.0,741.01,742.73,740.42,741.79,11924.0
2016-08-31 11:00:00,741.44,742.61,740.08,740.12,10699.0,741.44,742.61,740.08,740.12,10699.0
2016-08-31 11:30:00,740.14,740.87,738.87,739.89,7700.0,740.14,740.87,738.87,739.89,7700.0
2016-08-31 12:00:00,739.46,740.08,738.63,739.08,6647.0,739.46,740.08,738.63,739.08,6647.0
2016-08-31 12:30:00,739.11,739.42,737.0,738.27,14446.0,739.11,739.42,737.0,738.27,14446.0
2016-08-31 13:00:00,738.33,738.46,736.9,737.85,6915.0,738.33,738.46,736.9,737.85,6915.0
2016-08-31 13:30:00,737.92,739.69,737.21,739.69,18093.0,737.92,739.69,737.21,739.69,18093.0
2016-08-31 14:00:00,739.13,741.42,738.75,741.21,27014.0,739.13,741.42,738.75,741.21,27014.0
2016-08-31 14:30:00,740.64,740.84,739.49,739.49,11346.0,740.64,740.84,739.49,739.49,11346.0
2016-08-31 15:00:00,738.95,740.95,738.95,740.95,9650.0,738.95,740.95,738.95,740.95,9650.0
2016-08-31 15:30:00,740.9,742.41,740.76,741.75,40520.0,740.9,742.41,740.76,741.75,40520.0
2016-09-01 09:30:00,744.23,746.51,742.5,745.63,16703.0,744.23,746.51,742.5,745.63,16703.0
2016-09-01 10:00:00,746.19,747.52,745.19,746.27,18588.0,746.19,747.52,745.19,746.27,18588.0
2016-09-01 10:30:00,745.98,747.15,743.66,745.91,18035.0,745.98,747.15,743.66,745.91,18035.0
2016-09-01 11:00:00,745.6,748.47,745.32,746.33,8496.0,745.6,748.47,745.32,746.33,8496.0
2016-09-01 11:30:00,746.44,746.69,743.6,745.21,26672.0,746.44,746.69,743.6,745.21,26672.0
2016-09-01 12:00:00,744.86,747.31,744.34,747.31,5837.0,744.86,747.31,744.34,747.31,5837.0
2016-09-01 12:30:00,746.55,746.59,744.44,745.47,4211.0,746.55,746.59,744.44,745.47,4211.0
2016-09-01 13:00:00,744.16,745.82,744.12,745.11,26245.0,744.16,745.82,744.12,745.11,26245.0
2016-09-01 13:30:00,744.65,746.19,744.5,746.07,6362.0,744.65,746.19,744.5,746.07,6362.0
2016-09-01 14:00:00,746.13,746.13,745.09,745.79,10384.0,746.13,746.13,745.09,745.79,10384.0
2016-09-01 14:30:00,745.67,746.06,744.96,745.73,7872.0,745.67,746.06,744.96,745.73,7872.0
2016-09-01 15:00:00,745.73,746.04,744.0,744.73,16167.0,745.73,746.04,744.0,744.73,16167.0
2016-09-01 15:30:00,744.49,746.4,744.49,744.87,48550.0,744.49,746.4,744.49,744.87,48550.0
2016-09-02 09:30:00,748.41,748.41,742.8,743.46,11305.0,748.41,748.41,742.8,743.46,11305.0
2016-09-02 10:00:00,743.58,744.97,740.23,740.49,9743.0,743.58,744.97,740.23,740.49,9743.0
2016-09-02 10:30:00,740.5,740.7,738.28,739.19,15958.0,740.5,740.7,738.28,739.19,15958.0
2016-09-02 11:00:00,739.09,739.54,737.81,738.38,7413.0,739.09,739.54,737.81,738.38,7413.0
2016-09-02 11:30:00,738.09,739.49,737.5,738.56,8373.0,738.09,739.49,737.5,738.56,8373.0
2016-09-02 12:00:00,738.59,739.68,738.13,739.41,8502.0,738.59,739.68,738.13,739.41,8502.0
2016-09-02 12:30:00,739.06,739.55,738.43,739.46,5100.0,739.06,739.55,738.43,739.46,5100.0
2016-09-02 13:00:00,739.09,739.13,738.0,738.32,6037.0,739.09,739.13,738.0,738.32,6037.0
2016-09-02 13:30:00,738.07,739.09,737.62,738.87,8400.0,738.07,739.09,737.62,738.87,8400.0
2016-09-02 14:00:00,738.85,740.29,738.43,738.9,15312.0,738.85,740.29,738.43,738.9,15312.0
2016-09-02 14:30:00,739.04,740.0,739.03,739.26,4509.0,739.04,740.0,739.03,739.26,4509.0
2016-09-02 15:00:00,739.14,739.71,738.41,739.45,9834.0,739.14,739.71,738.41,739.45,9834.0
2016-09-02 15:30:00,739.62,740.22,738.27,739.89,26820.0,739.62,740.22,738.27,739.89,26820.0
2016-09-06 09:30:00,739.75,743.24,734.04,736.85,22678.0,739.75,743.24,734.04,736.85,22678.0
2016-09-06 10:00:00,737.69,738.68,735.38,736.11,10099.0,737.69,738.68,735.38,736.11,10099.0
2016-09-06 10:30:00,736.51,738.21,736.05,738.02,13967.0,736.51,738.21,736.05,738.02,13967.0
2016-09-06 11:00:00,738.04,738.04,734.63,734.63,15937.0,738.04,738.04,734.63,734.63,15937.0
2016-09-06 11:30:00,734.8,735.17,733.24,734.22,9626.0,734.8,735.17,733.24,734.22,9626.0
2016-09-06 12:00:00,733.94,734.26,732.49,733.52,14171.0,733.94,734.26,732.49,733.52,14171.0
2016-09-06 12:30:00,733.5,733.82,732.74,732.98,9749.0,733.5,733.82,732.74,732.98,9749.0
2016-09-06 13:00:00,733.13,733.75,731.92,732.73,6290.0,733.13,733.75,731.92,732.73,6290.0
2016-09-06 13:30:00,732.3,732.79,731.8,732.18,10305.0,732.3,732.79,731.8,732.18,10305.0
2016-09-06 14:00:00,732.37,733.0,731.89,732.95,11687.0,732.37,733.0,731.89,732.95,11687.0
2016-09-06 14:30:00,732.71,733.68,732.34,733.36,12256.0,732.71,733.68,732.34,733.36,12256.0
2016-09-06 15:00:00,733.65,735.04,733.2,734.86,10628.0,733.65,735.04,733.2,734.86,10628.0
2016-09-06 15:30:00,734.9,737.25,734.65,737.01,57180.0,734.9,737.25,734.65,737.01,57180.0
2016-09-07 09:30:00,736.83,739.13,732.34,734.76,39151.0,736.83,739.13,732.34,734.76,39151.0
2016-09-07 10:00:00,734.44,736.79,734.31,736.36,10203.0,734.44,736.79,734.31,736.36,10203.0
2016-09-07 10:30:00,736.73,736.73,734.41,735.51,10785.0,736.73,736.73,734.41,735.51,10785.0
2016-09-07 11:00:00,735.16,736.63,732.37,732.37,17160.0,735.16,736.63,732.37,732.37,17160.0
2016-09-07 11:30:00,732.31,734.03,731.98,733.41,10225.0,732.31,734.03,731.98,733.41,10225.0
2016-09-07 12:00:00,733.57,733.93,732.24,733.09,10888.0,733.57,733.93,732.24,733.09,10888.0
2016-09-07 12:30:00,733.2,733.55,731.63,731.63,8805.0,733.2,733.55,731.63,731.63,8805.0
2016-09-07 13:00:00,731.68,732.78,731.08,731.91,10282.0,731.68,732.78,731.08,731.91,10282.0
2016-09-07 13:30:00,731.73,733.58,731.36,733.0,27007.0,731.73,733.58,731.36,733.0,27007.0
2016-09-07 14:00:00,732.95,733.82,732.93,733.78,4990.0,732.95,733.82,732.93,733.78,4990.0
2016-09-07 14:30:00,733.29,734.34,732.26,733.07,5866.0,733.29,734.34,732.26,733.07,5866.0
2016-09-07 15:00:00,733.12,733.9,732.11,732.4,22817.0,733.12,733.9,732.11,732.4,22817.0
2016-09-07 15:30:00,732.44,733.12,731.7,732.6,40056.0,732.44,733.12,731.7,732.6,40056.0
2016-09-08 09:30:00,730.0,730.0,727.7,727.7,15067.0,730.0,730.0,727.7,727.7,15067.0
2016-09-08 10:00:00,728.35,729.53,726.07,727.01,17692.0,728.35,729.53,726.07,727.01,17692.0
2016-09-08 10:30:00,727.78,729.7,727.78,728.06,10332.0,727.78,729.7,727.78,728.06,10332.0
2016-09-08 11:00:00,727.78,729.91,727.24,729.59,19454.0,727.78,729.91,727.24,729.59,19454.0
2016-09-08 11:30:00,729.71,730.0,728.04,728.04,9980.0,729.71,730.0,728.04,728.04,9980.0
2016-09-08 12:00:00,728.35,729.98,728.05,729.0,28745.0,728.35,729.98,728.05,729.0,28745.0
2016-09-08 12:30:00,729.46,729.85,728.26,728.81,6811.0,729.46,729.85,728.26,728.81,6811.0
2016-09-08 13:00:00,728.87,729.05,728.22,728.61,13092.0,728.87,729.05,728.22,728.61,13092.0
2016-09-08 13:30:00,728.36,728.66,727.34,728.66,5400.0,728.36,728.66,727.34,728.66,5400.0
2016-09-08 14:00:00,728.53,729.59,727.84,729.25,5234.0,728.53,729.59,727.84,729.25,5234.0
2016-09-08 14:30:00,728.85,730.1,728.07,729.79,7201.0,728.85,730.1,728.07,729.79,7201.0
2016-09-08 15:00:00,730.07,730.17,729.01,729.87,8646.0,730.07,730.17,729.01,729.87,8646.0
2016-09-08 15:30:00,729.61,730.65,728.99,729.37,45680.0,729.61,730.65,728.99,729.37,45680.0
2016-09-09 09:30:00,727.64,728.67,723.55,725.93,17607.0,727.64,728.67,723.55,725.93,17607.0
2016-09-09 10:00:00,725.9,727.38,725.48,726.86,12250.0,725.9,727.38,725.48,726.86,12250.0
2016-09-09 10:30:00,726.62,727.29,724.75,725.0,16961.0,726.62,727.29,724.75,725.0,16961.0
2016-09-09 11:00:00,725.1,725.2,724.03,724.37,22266.0,725.1,725.2,724.03,724.37,22266.0
2016-09-09 11:30:00,724.39,725.38,723.05,723.94,15911.0,724.39,725.38,723.05,723.94,15911.0
2016-09-09 12:00:00,723.79,724.77,722.66,724.11,21977.0,723.79,724.77,722.66,724.11,21977.0
2016-09-09 12:30:00,724.15,725.96,723.89,725.93,11187.0,724.15,725.96,723.89,725.93,11187.0
2016-09-09 13:00:00,725.53,726.32,724.1,724.91,5781.0,725.53,726.32,724.1,724.91,5781.0
2016-09-09 13:30:00,724.63,724.8,723.02,724.42,36414.0,724.63,724.8,723.02,724.42,36414.0
2016-09-09 14:00:00,724.03,724.54,722.75,724.54,18716.0,724.03,724.54,722.75,724.54,18716.0
2016-09-09 14:30:00,724.25,725.11,722.79,723.73,13662.0,724.25,725.11,722.79,723.73,13662.0
2016-09-09 15:00:00,723.88,725.49,723.67,724.32,26411.0,723.88,725.49,723.67,724.32,26411.0
2016-09-09 15:30:00,724.39,726.2,722.16,722.77,52707.0,724.39,726.2,722.16,722.77,52707.0
2016-09-12 09:30:00,724.95,733.97,723.68,731.67,65237.0,724.95,733.97,723.68,731.67,65237.0
2016-09-12 10:00:00,731.64,733.24,727.05,727.44,35441.0,731.64,733.24,727.05,727.44,35441.0
2016-09-12 10:30:00,727.57,733.49,727.1,732.97,24848.0,727.57,733.49,727.1,732.97,24848.0
2016-09-12 11:00:00,732.44,733.75,729.63,729.91,42692.0,732.44,733.75,729.63,729.91,42692.0
2016-09-12 11:30:00,730.0,733.81,729.41,732.81,30542.0,730.0,733.81,729.41,732.81,30542.0
2016-09-12 12:00:00,733.09,735.38,733.09,735.12,21479.0,733.09,735.38,733.09,735.12,21479.0
2016-09-12 12:30:00,734.77,738.11,734.57,737.37,21918.0,734.77,738.11,734.57,737.37,21918.0
2016-09-12 13:00:00,737.2,739.49,736.38,736.49,23135.0,737.2,739.49,736.38,736.49,23135.0
2016-09-12 13:30:00,736.46,741.84,736.43,741.84,18515.0,736.46,741.84,736.43,741.84,18515.0
2016-09-12 14:00:00,741.32,743.12,740.62,741.7,26131.0,741.32,743.12,740.62,741.7,26131.0
2016-09-12 14:30:00,741.73,741.81,739.96,739.96,26850.0,741.73,741.81,739.96,739.96,26850.0
2016-09-12 15:00:00,740.21,741.75,739.5,739.51,23970.0,740.21,741.75,739.5,739.51,23970.0
2016-09-12 15:30:00,739.47,741.64,739.4,740.28,40422.0,739.47,741.64,739.4,740.28,40422.0
2016-09-13 09:30:00,736.1,741.37,734.45,739.47,26349.0,736.1,741.37,734.45,739.47,26349.0
2016-09-13 10:00:00,740.25,742.0,738.25,741.7,17841.0,740.25,742.0,738.25,741.7,17841.0
2016-09-13 10:30:00,741.05,741.56,739.57,740.18,15141.0,741.05,741.56,739.57,740.18,15141.0
2016-09-13 11:00:00,740.66,744.71,740.03,743.82,54923.0,740.66,744.71,740.03,743.82,54923.0
2016-09-13 11:30:00,743.6,746.79,742.17,745.4,34565.0,743.6,746.79,742.17,745.4,34565.0
2016-09-13 12:00:00,746.23,746.67,741.65,742.49,20412.0,746.23,746.67,741.65,742.49,20412.0
2016-09-13 12:30:00,742.59,742.93,740.44,740.83,16530.0,742.59,742.93,740.44,740.83,16530.0
2016-09-13 13:00:00,741.05,744.75,738.91,744.08,21144.0,741.05,744.75,738.91,744.08,21144.0
2016-09-13 13:30:00,744.08,745.0,740.74,741.02,13627.0,744.08,745.0,740.74,741.02,13627.0
2016-09-13 14:00:00,741.19,742.67,739.88,742.09,34472.0,741.19,742.67,739.88,742.09,34472.0
2016-09-13 14:30:00,741.69,743.89,741.09,742.88,21411.0,741.69,743.89,741.09,742.88,21411.0
2016-09-13 15:00:00,742.55,745.81,742.26,745.56,39056.0,742.55,745.81,742.26,745.56,39056.0
2016-09-13 15:30:00,745.65,746.73,743.66,745.15,94377.0,745.65,746.73,743.66,745.15,94377.0
2016-09-14 09:30:00,746.28,747.79,742.1,746.26,20841.0,746.28,747.79,742.1,746.26,20841.0
2016-09-14 10:00:00,746.45,747.11,743.76,745.86,7150.0,746.45,747.11,743.76,745.86,7150.0
2016-09-14 10:30:00,746.14,746.79,743.21,743.69,24917.0,746.14,746.79,743.21,743.69,24917.0
2016-09-14 11:00:00,743.85,746.9,743.85,746.42,17884.0,743.85,746.9,743.85,746.42,17884.0
2016-09-14 11:30:00,745.75,747.16,744.53,745.65,10962.0,745.75,747.16,744.53,745.65,10962.0
2016-09-14 12:00:00,745.6,746.06,744.75,745.76,12006.0,745.6,746.06,744.75,745.76,12006.0
2016-09-14 12:30:00,745.75,745.87,741.96,742.34,3230.0,745.75,745.87,741.96,742.34,3230.0
2016-09-14 13:00:00,742.61,743.42,742.0,742.68,8302.0,742.61,743.42,742.0,742.68,8302.0
2016-09-14 13:30:00,742.79,743.24,741.5,741.73,10329.0,742.79,743.24,741.5,741.73,10329.0
2016-09-14 14:00:00,741.83,742.39,738.7,739.13,19185.0,741.83,742.39,738.7,739.13,19185.0
2016-09-14 14:30:00,739.17,740.27,738.58,740.22,11685.0,739.17,740.27,738.58,740.22,11685.0
2016-09-14 15:00:00,739.38,740.4,738.31,738.62,23339.0,739.38,740.4,738.31,738.62,23339.0
2016-09-14 15:30:00,738.48,739.84,738.19,739.48,47954.0,738.48,739.84,738.19,739.48,47954.0
2016-09-15 09:30:00,737.56,740.01,735.6,738.56,6337.0,737.56,740.01,735.6,738.56,6337.0
2016-09-15 10:00:00,738.25,738.25,735.2,736.45,19232.0,738.25,738.25,735.2,736.45,19232.0
2016-09-15 10:30:00,736.61,738.47,736.27,736.89,10323.0,736.61,738.47,736.27,736.89,10323.0
2016-09-15 11:00:00,736.18,736.18,734.4,736.06,11176.0,736.18,736.18,734.4,736.06,11176.0
2016-09-15 11:30:00,736.16,736.42,732.09,732.87,12523.0,736.16,736.42,732.09,732.87,12523.0
2016-09-15 12:00:00,732.88,735.59,732.88,734.92,7597.0,732.88,735.59,732.88,734.92,7597.0
2016-09-15 12:30:00,735.61,735.61,732.97,733.47,3434.0,735.61,735.61,732.97,733.47,3434.0
2016-09-15 13:00:00,733.85,737.24,733.29,735.55,27535.0,733.85,737.24,733.29,735.55,27535.0
2016-09-15 13:30:00,735.5,738.34,735.5,738.11,23238.0,735.5,738.34,735.5,738.11,23238.0
2016-09-15 14:00:00,738.1,740.53,737.93,740.0,24118.0,738.1,740.53,737.93,740.0,24118.0
2016-09-15 14:30:00,740.25,740.25,738.2,739.58,19900.0,740.25,740.25,738.2,739.58,19900.0
2016-09-15 15:00:00,739.6,740.33,738.44,739.31,13742.0,739.6,740.33,738.44,739.31,13742.0
2016-09-15 15:30:00,739.38,739.92,738.79,739.55,24775.0,739.38,739.92,738.79,739.55,24775.0
2016-09-16 09:30:00,737.38,740.99,735.89,740.99,31635.0,737.38,740.99,735.89,740.99,31635.0
2016-09-16 10:00:00,740.39,741.72,738.73,741.18,22288.0,740.39,741.72,738.73,741.18,22288.0
2016-09-16 10:30:00,740.96,741.88,739.27,739.33,21685.0,740.96,741.88,739.27,739.33,21685.0
2016-09-16 11:00:00,738.67,739.26,737.33,738.28,10871.0,738.67,739.26,737.33,738.28,10871.0
2016-09-16 11:30:00,737.9,740.85,737.42,739.39,9258.0,737.9,740.85,737.42,739.39,9258.0
2016-09-16 12:00:00,739.2,739.52,737.39,737.75,16116.0,739.2,739.52,737.39,737.75,16116.0
2016-09-16 12:30:00,737.54,738.62,737.04,737.45,7176.0,737.54,738.62,737.04,737.45,7176.0
2016-09-16 13:00:00,737.62,737.62,736.57,736.79,10068.0,737.62,737.62,736.57,736.79,10068.0
2016-09-16 13:30:00,737.12,737.85,736.73,737.45,8250.0,737.12,737.85,736.73,737.45,8250.0
2016-09-16 14:00:00,737.27,737.97,736.44,737.37,15353.0,737.27,737.97,736.44,737.37,15353.0
2016-09-16 14:30:00,737.89,738.06,736.6,736.6,9351.0,737.89,738.06,736.6,736.6,9351.0
2016-09-16 15:00:00,736.29,736.92,735.48,736.35,15824.0,736.29,736.92,735.48,736.35,15824.0
2016-09-16 15:30:00,736.0,736.6,734.22,735.04,53343.0,736.0,736.6,734.22,735.04,53343.0
2016-09-19 09:30:00,735.0,739.78,734.14,739.78,11763.0,735.0,739.78,734.14,739.78,11763.0
2016-09-19 10:00:00,739.48,739.99,737.99,739.14,10738.0,739.48,739.99,737.99,739.14,10738.0
2016-09-19 10:30:00,739.14,740.99,738.1,739.99,30488.0,739.14,740.99,738.1,739.99,30488.0
2016-09-19 11:00:00,739.89,742.7,739.41,742.05,14675.0,739.89,742.7,739.41,742.05,14675.0
2016-09-19 11:30:00,742.15,744.43,742.0,742.45,13136.0,742.15,744.43,742.0,742.45,13136.0
2016-09-19 12:00:00,742.38,742.8,740.51,740.87,8674.0,742.38,742.8,740.51,740.87,8674.0
2016-09-19 12:30:00,740.59,742.94,740.32,741.15,7615.0,740.59,742.94,740.32,741.15,7615.0
2016-09-19 13:00:00,740.41,741.13,739.45,741.13,11194.0,740.41,741.13,739.45,741.13,11194.0
2016-09-19 13:30:00,740.91,745.39,740.14,745.39,31852.0,740.91,745.39,740.14,745.39,31852.0
2016-09-19 14:00:00,745.02,747.01,744.38,746.46,28240.0,745.02,747.01,744.38,746.46,28240.0
2016-09-19 14:30:00,746.26,746.93,745.47,746.32,17356.0,746.26,746.93,745.47,746.32,17356.0
2016-09-19 15:00:00,746.1,746.97,745.32,745.84,15486.0,746.1,746.97,745.32,745.84,15486.0
2016-09-19 15:30:00,745.82,746.31,745.22,746.19,70436.0,745.82,746.31,745.22,746.19,70436.0
2016-09-20 09:30:00,749.02,750.77,747.37,750.36,23914.0,749.02,750.77,747.37,750.36,23914.0
2016-09-20 10:00:00,750.35,750.38,747.69,749.95,28280.0,750.35,750.38,747.69,749.95,28280.0
2016-09-20 10:30:00,749.8,750.2,747.99,748.45,11801.0,749.8,750.2,747.99,748.45,11801.0
2016-09-20 11:00:00,748.2,748.54,745.41,745.63,11318.0,748.2,748.54,745.41,745.63,11318.0
2016-09-20 11:30:00,745.35,745.48,742.88,742.91,5400.0,745.35,745.48,742.88,742.91,5400.0
2016-09-20 12:00:00,742.56,744.93,742.49,744.6,3570.0,742.56,744.93,742.49,744.6,3570.0
2016-09-20 12:30:00,744.29,744.29,743.35,743.6,5011.0,744.29,744.29,743.35,743.6,5011.0
2016-09-20 13:00:00,743.21,744.72,742.71,744.68,7844.0,743.21,744.72,742.71,744.68,7844.0
2016-09-20 13:30:00,744.06,745.65,744.06,745.05,5614.0,744.06,745.65,744.06,745.05,5614.0
2016-09-20 14:00:00,744.59,744.6,742.0,742.63,5931.0,744.59,744.6,742.0,742.63,5931.0
2016-09-20 14:30:00,742.35,743.88,742.26,743.49,7710.0,742.35,743.88,742.26,743.49,7710.0
2016-09-20 15:00:00,743.57,745.1,743.45,744.07,11324.0,743.57,745.1,743.45,744.07,11324.0
2016-09-20 15:30:00,743.92,745.86,743.52,744.26,49115.0,743.92,745.86,743.52,744.26,49115.0
2016-09-21 09:30:00,741.78,747.62,741.78,745.35,31988.0,741.78,747.62,741.78,745.35,31988.0
2016-09-21 10:00:00,745.06,746.04,743.61,745.99,18853.0,745.06,746.04,743.61,745.99,18853.0
2016-09-21 10:30:00,746.03,746.03,744.81,745.19,16915.0,746.03,746.03,744.81,745.19,16915.0
2016-09-21 11:00:00,745.48,746.6,744.6,745.0,14720.0,745.48,746.6,744.6,745.0,14720.0
2016-09-21 11:30:00,744.98,747.62,744.6,746.32,12320.0,744.98,747.62,744.6,746.32,12320.0
2016-09-21 12:00:00,746.22,747.12,745.64,745.79,32673.0,746.22,747.12,745.64,745.79,32673.0
2016-09-21 12:30:00,745.71,748.36,745.29,747.29,12268.0,745.71,748.36,745.29,747.29,12268.0
2016-09-21 13:00:00,747.25,748.88,747.08,748.88,11962.0,747.25,748.88,747.08,748.88,11962.0
2016-09-21 13:30:00,748.3,749.2,745.18,746.59,36640.0,748.3,749.2,745.18,746.59,36640.0
2016-09-21 14:00:00,747.28,749.49,746.82,747.0,31225.0,747.28,749.49,746.82,747.0,31225.0
2016-09-21 14:30:00,747.14,748.32,746.7,747.74,26402.0,747.14,748.32,746.7,747.74,26402.0
2016-09-21 15:00:00,747.73,748.32,747.04,747.41,23219.0,747.73,748.32,747.04,747.41,23219.0
2016-09-21 15:30:00,747.4,755.56,747.22,752.31,96040.0,747.4,755.56,747.22,752.31,96040.0
2016-09-22 09:30:00,758.58,758.58,740.05,741.21,102659.0,758.58,758.58,740.05,741.21,102659.0
2016-09-22 10:00:00,741.57,760.5,740.46,760.02,165446.0,741.57,760.5,740.46,760.02,165446.0
2016-09-22 10:30:00,760.01,760.98,750.0,754.96,55097.0,760.01,760.98,750.0,754.96,55097.0
2016-09-22 11:00:00,754.37,758.89,754.08,758.13,27475.0,754.37,758.89,754.08,758.13,27475.0
2016-09-22 11:30:00,757.75,760.64,755.0,757.29,26355.0,757.75,760.64,755.0,757.29,26355.0
2016-09-22 12:00:00,756.0,757.55,754.16,754.68,18101.0,756.0,757.55,754.16,754.68,18101.0
2016-09-22 12:30:00,754.41,756.02,753.01,754.2,27432.0,754.41,756.02,753.01,754.2,27432.0
2016-09-22 13:00:00,754.14,756.06,750.94,751.14,39873.0,754.14,756.06,750.94,751.14,39873.0
2016-09-22 13:30:00,751.43,751.5,748.15,749.68,27129.0,751.43,751.5,748.15,749.68,27129.0
2016-09-22 14:00:00,748.28,751.57,748.22,750.32,26514.0,748.28,751.57,748.22,750.32,26514.0
2016-09-22 14:30:00,750.26,751.48,749.54,751.3,24442.0,750.26,751.48,749.54,751.3,24442.0
2016-09-22 15:00:00,751.54,751.78,747.37,747.62,50165.0,751.54,751.78,747.37,747.62,50165.0
2016-09-22 15:30:00,747.9,749.07,742.43,743.81,122638.0,747.9,749.07,742.43,743.81,122638.0
2016-09-23 09:30:00,746.05,747.94,742.97,744.31,47667.0,746.05,747.94,742.97,744.31,47667.0
2016-09-23 10:00:00,744.31,745.38,740.28,742.37,68566.0,744.31,745.38,740.28,742.37,68566.0
2016-09-23 10:30:00,742.35,743.02,737.5,737.87,40149.0,742.35,743.02,737.5,737.87,40149.0
2016-09-23 11:00:00,738.22,740.52,737.74,739.21,59269.0,738.22,740.52,737.74,739.21,59269.0
2016-09-23 11:30:00,739.61,742.28,739.01,742.28,60118.0,739.61,742.28,739.01,742.28,60118.0
2016-09-23 12:00:00,742.54,747.75,742.54,747.44,33403.0,742.54,747.75,742.54,747.44,33403.0
2016-09-23 12:30:00,747.17,747.37,742.91,744.17,32904.0,747.17,747.37,742.91,744.17,32904.0
2016-09-23 13:00:00,744.27,747.47,744.27,747.11,26353.0,744.27,747.47,744.27,747.11,26353.0
2016-09-23 13:30:00,746.64,746.69,743.88,745.52,25112.0,746.64,746.69,743.88,745.52,25112.0
2016-09-23 14:00:00,745.51,750.45,745.22,750.45,23524.0,745.51,750.45,745.22,750.45,23524.0
2016-09-23 14:30:00,750.0,751.8,749.68,750.1,26413.0,750.0,751.8,749.68,750.1,26413.0
2016-09-23 15:00:00,750.1,750.56,746.63,747.12,29871.0,750.1,750.56,746.63,747.12,29871.0
2016-09-23 15:30:00,747.13,748.67,744.17,744.57,54100.0,747.13,748.67,744.17,744.57,54100.0
2016-09-26 09:30:00,743.72,749.47,742.39,749.47,15258.0,743.72,749.47,742.39,749.47,15258.0
2016-09-26 10:00:00,748.8,752.62,748.73,749.24,23745.0,748.8,752.62,748.73,749.24,23745.0
2016-09-26 10:30:00,749.46,750.75,747.68,747.7,7650.0,749.46,750.75,747.68,747.7,7650.0
2016-09-26 11:00:00,747.85,749.51,746.55,749.51,19653.0,747.85,749.51,746.55,749.51,19653.0
2016-09-26 11:30:00,749.27,754.06,748.66,754.0,31460.0,749.27,754.06,748.66,754.0,31460.0
2016-09-26 12:00:00,754.05,754.05,752.32,753.55,15901.0,754.05,754.05,752.32,753.55,15901.0
2016-09-26 12:30:00,752.92,756.44,752.92,755.94,19735.0,752.92,756.44,752.92,755.94,19735.0
2016-09-26 13:00:00,756.12,756.74,754.31,755.01,22966.0,756.12,756.74,754.31,755.01,22966.0
2016-09-26 13:30:00,755.14,756.18,754.34,755.68,32057.0,755.14,756.18,754.34,755.68,32057.0
2016-09-26 14:00:00,755.67,755.88,754.44,755.57,26965.0,755.67,755.88,754.44,755.57,26965.0
2016-09-26 14:30:00,755.8,759.32,755.8,757.7,23865.0,755.8,759.32,755.8,757.7,23865.0
2016-09-26 15:00:00,757.66,759.94,757.29,759.23,32837.0,757.66,759.94,757.29,759.23,32837.0
2016-09-26 15:30:00,759.34,759.95,758.15,759.19,83920.0,759.34,759.95,758.15,759.19,83920.0
2016-09-27 09:30:00,772.75,774.99,765.25,773.01,81310.0,772.75,774.99,765.25,773.01,81310.0
2016-09-27 10:00:00,773.01,783.33,770.54,780.64,60136.0,773.01,783.33,770.54,780.64,60136.0
2016-09-27 10:30:00,780.2,782.41,776.23,777.78,39963.0,780.2,782.41,776.23,777.78,39963.0
2016-09-27 11:00:00,778.13,780.31,776.38,780.04,50116.0,778.13,780.31,776.38,780.04,50116.0
2016-09-27 11:30:00,779.88,781.17,777.42,777.84,24758.0,779.88,781.17,777.42,777.84,24758.0
2016-09-27 12:00:00,778.08,779.4,777.1,778.25,15605.0,778.08,779.4,777.1,778.25,15605.0
2016-09-27 12:30:00,778.17,778.51,773.07,773.3,22202.0,778.17,778.51,773.07,773.3,22202.0
2016-09-27 13:00:00,773.48,774.77,771.84,772.96,22864.0,773.48,774.77,771.84,772.96,22864.0
2016-09-27 13:30:00,773.36,775.58,772.81,774.11,14955.0,773.36,775.58,772.81,774.11,14955.0
2016-09-27 14:00:00,774.39,779.09,773.87,778.74,22401.0,774.39,779.09,773.87,778.74,22401.0
2016-09-27 14:30:00,778.63,780.0,776.53,780.0,20016.0,778.63,780.0,776.53,780.0,20016.0
2016-09-27 15:00:00,779.64,780.49,778.18,779.21,30755.0,779.64,780.49,778.18,779.21,30755.0
2016-09-27 15:30:00,779.08,780.31,778.36,779.8,84379.0,779.08,780.31,778.36,779.8,84379.0
2016-09-28 09:30:00,780.0,780.0,773.12,774.04,9108.0,780.0,780.0,773.12,774.04,9108.0
2016-09-28 10:00:00,774.95,775.76,774.47,775.33,7925.0,774.95,775.76,774.47,775.33,7925.0
2016-09-28 10:30:00,775.35,776.07,774.23,775.83,16826.0,775.35,776.07,774.23,775.83,16826.0
2016-09-28 11:00:00,775.8,775.8,771.49,772.12,10962.0,775.8,775.8,771.49,772.12,10962.0
2016-09-28 11:30:00,772.46,775.98,772.28,773.41,45188.0,772.46,775.98,772.28,773.41,45188.0
2016-09-28 12:00:00,773.6,773.6,770.3,770.51,10499.0,773.6,773.6,770.3,770.51,10499.0
2016-09-28 12:30:00,770.16,770.28,768.38,768.43,11656.0,770.16,770.28,768.38,768.43,11656.0
2016-09-28 13:00:00,768.03,769.67,767.95,769.61,28128.0,768.03,769.67,767.95,769.61,28128.0
2016-09-28 13:30:00,769.84,770.98,769.84,770.21,14200.0,769.84,770.98,769.84,770.21,14200.0
2016-09-28 14:00:00,770.2,770.23,767.96,769.17,22439.0,770.2,770.23,767.96,769.17,22439.0
2016-09-28 14:30:00,768.41,768.81,766.54,768.14,15105.0,768.41,768.81,766.54,768.14,15105.0
2016-09-28 15:00:00,767.65,767.84,765.55,765.56,20150.0,767.65,767.84,765.55,765.56,20150.0
2016-09-28 15:30:00,765.56,767.31,764.59,766.64,42483.0,765.56,767.31,764.59,766.64,42483.0
2016-09-29 09:30:00,765.03,767.15,762.92,762.92,7595.0,765.03,767.15,762.92,762.92,7595.0
2016-09-29 10:00:00,763.41,763.66,759.14,761.65,18392.0,763.41,763.66,759.14,761.65,18392.0
2016-09-29 10:30:00,761.99,766.24,761.99,765.69,14722.0,761.99,766.24,761.99,765.69,14722.0
2016-09-29 11:00:00,765.38,768.28,764.11,768.27,34820.0,765.38,768.28,764.11,768.27,34820.0
2016-09-29 11:30:00,768.11,769.66,767.99,768.96,14521.0,768.11,769.66,767.99,768.96,14521.0
2016-09-29 12:00:00,768.55,771.49,768.55,771.29,26224.0,768.55,771.49,768.55,771.29,26224.0
2016-09-29 12:30:00,770.75,771.31,765.14,765.41,16249.0,770.75,771.31,765.14,765.41,16249.0
2016-09-29 13:00:00,765.26,765.73,763.99,765.37,5600.0,765.26,765.73,763.99,765.37,5600.0
2016-09-29 13:30:00,765.37,767.0,764.03,765.68,13970.0,765.37,767.0,764.03,765.68,13970.0
2016-09-29 14:00:00,765.63,766.01,764.3,766.0,15900.0,765.63,766.01,764.3,766.0,15900.0
2016-09-29 14:30:00,766.02,767.6,765.57,766.68,9164.0,766.02,767.6,765.57,766.68,9164.0
2016-09-29 15:00:00,766.75,767.37,765.69,767.36,12222.0,766.75,767.37,765.69,767.36,12222.0
2016-09-29 15:30:00,767.1,768.12,764.94,765.76,35808.0,767.1,768.12,764.94,765.76,35808.0
2016-09-30 09:30:00,768.12,769.89,763.79,765.14,9895.0,768.12,769.89,763.79,765.14,9895.0
2016-09-30 10:00:00,766.36,766.36,762.69,764.47,6400.0,766.36,766.36,762.69,764.47,6400.0
2016-09-30 10:30:00,765.29,766.32,764.41,765.59,8485.0,765.29,766.32,764.41,765.59,8485.0
2016-09-30 11:00:00,765.77,767.98,765.42,767.39,6100.0,765.77,767.98,765.42,767.39,6100.0
2016-09-30 11:30:00,767.02,769.03,765.78,768.45,30126.0,767.02,769.03,765.78,768.45,30126.0
2016-09-30 12:00:00,769.18,770.47,768.79,769.77,33810.0,769.18,770.47,768.79,769.77,33810.0
2016-09-30 12:30:00,769.77,770.19,768.77,768.77,9100.0,769.77,770.19,768.77,768.77,9100.0
2016-09-30 13:00:00,769.03,769.81,768.61,768.82,4901.0,769.03,769.81,768.61,768.82,4901.0
2016-09-30 13:30:00,768.92,769.92,768.57,769.8,4673.0,768.92,769.92,768.57,769.8,4673.0
2016-09-30 14:00:00,769.83,771.23,769.08,770.61,13990.0,769.83,771.23,769.08,770.61,13990.0
2016-09-30 14:30:00,770.55,771.98,770.15,771.98,33713.0,770.55,771.98,770.15,771.98,33713.0
2016-09-30 15:00:00,771.68,772.36,770.77,771.07,32444.0,771.68,772.36,770.77,771.07,32444.0
2016-09-30 15:30:00,770.96,771.28,767.82,768.35,43079.0,770.96,771.28,767.82,768.35,43079.0
2016-10-03 09:30:00,763.28,767.03,763.28,763.99,11840.0,763.28,767.03,763.28,763.99,11840.0
2016-10-03 10:00:00,765.0,765.46,763.21,763.22,14474.0,765.0,765.46,763.21,763.22,14474.0
2016-10-03 10:30:00,764.06,764.85,761.63,762.63,5273.0,764.06,764.85,761.63,762.63,5273.0
2016-10-03 11:00:00,762.02,762.02,760.34,761.24,14770.0,762.02,762.02,760.34,761.24,14770.0
2016-10-03 11:30:00,761.06,763.03,760.43,762.86,9638.0,761.06,763.03,760.43,762.86,9638.0
2016-10-03 12:00:00,762.57,762.82,759.63,759.63,9900.0,762.57,762.82,759.63,759.63,9900.0
2016-10-03 12:30:00,759.74,761.91,759.15,761.78,7455.0,759.74,761.91,759.15,761.78,7455.0
2016-10-03 13:00:00,761.67,762.12,760.49,761.68,8700.0,761.67,762.12,760.49,761.68,8700.0
2016-10-03 13:30:00,762.45,762.51,761.06,761.6,8475.0,762.45,762.51,761.06,761.6,8475.0
2016-10-03 14:00:00,761.58,762.49,759.66,760.62,11447.0,761.58,762.49,759.66,760.62,11447.0
2016-10-03 14:30:00,761.0,762.18,760.26,762.09,11849.0,761.0,762.18,760.26,762.09,11849.0
2016-10-03 15:00:00,762.15,762.15,760.78,760.86,29110.0,762.15,762.15,760.78,760.86,29110.0
2016-10-03 15:30:00,760.86,761.53,759.45,760.31,54221.0,760.86,761.53,759.45,760.31,54221.0
2016-10-04 09:30:00,762.57,762.57,757.72,757.72,11451.0,762.57,762.57,757.72,757.72,11451.0
2016-10-04 10:00:00,757.33,757.33,754.47,756.6,18076.0,757.33,757.33,754.47,756.6,18076.0
2016-10-04 10:30:00,756.42,760.57,756.42,758.84,10737.0,756.42,760.57,756.42,758.84,10737.0
2016-10-04 11:00:00,758.45,758.55,755.36,756.51,10356.0,758.45,758.55,755.36,756.51,10356.0
2016-10-04 11:30:00,756.49,758.44,755.73,756.08,8018.0,756.49,758.44,755.73,756.08,8018.0
2016-10-04 12:00:00,756.13,758.24,756.0,757.0,4400.0,756.13,758.24,756.0,757.0,4400.0
2016-10-04 12:30:00,756.9,759.34,756.45,758.45,5300.0,756.9,759.34,756.45,758.45,5300.0
2016-10-04 13:00:00,759.09,759.09,755.59,756.22,6997.0,759.09,759.09,755.59,756.22,6997.0
2016-10-04 13:30:00,755.89,758.11,755.89,757.91,5200.0,755.89,758.11,755.89,757.91,5200.0
2016-10-04 14:00:00,757.8,758.76,757.68,757.73,5300.0,757.8,758.76,757.68,757.73,5300.0
2016-10-04 14:30:00,758.06,759.48,756.68,756.76,5637.0,758.06,759.48,756.68,756.76,5637.0
2016-10-04 15:00:00,756.94,758.93,756.57,758.93,12242.0,756.94,758.93,756.57,758.93,12242.0
2016-10-04 15:30:00,758.92,760.21,757.96,758.94,26817.0,758.92,760.21,757.96,758.94,26817.0
2016-10-05 09:30:00,763.28,764.99,758.9,764.33,6456.0,763.28,764.99,758.9,764.33,6456.0
2016-10-05 10:00:00,762.81,762.93,759.55,760.25,6332.0,762.81,762.93,759.55,760.25,6332.0
2016-10-05 10:30:00,760.37,760.71,758.14,758.69,7839.0,760.37,760.71,758.14,758.69,7839.0
2016-10-05 11:00:00,758.75,759.97,758.38,759.73,4359.0,758.75,759.97,758.38,759.73,4359.0
2016-10-05 11:30:00,759.65,762.08,759.02,760.98,36403.0,759.65,762.08,759.02,760.98,36403.0
2016-10-05 12:00:00,760.98,761.42,759.88,759.94,8588.0,760.98,761.42,759.88,759.94,8588.0
2016-10-05 12:30:00,760.44,761.17,759.88,760.23,6863.0,760.44,761.17,759.88,760.23,6863.0
2016-10-05 13:00:00,760.51,760.98,760.04,760.88,10092.0,760.51,760.98,760.04,760.88,10092.0
2016-10-05 13:30:00,761.06,761.14,760.0,760.65,22084.0,761.06,761.14,760.0,760.65,22084.0
2016-10-05 14:00:00,760.59,760.93,759.85,760.78,18372.0,760.59,760.93,759.85,760.78,18372.0
2016-10-05 14:30:00,761.04,763.38,760.62,763.25,22830.0,761.04,763.38,760.62,763.25,22830.0
2016-10-05 15:00:00,763.05,763.33,760.44,761.11,7205.0,763.05,763.33,760.44,761.11,7205.0
2016-10-05 15:30:00,761.24,761.87,759.01,759.12,27229.0,761.24,761.87,759.01,759.12,27229.0
2016-10-06 09:30:00,758.17,761.04,755.17,756.64,5711.0,758.17,761.04,755.17,756.64,5711.0
2016-10-06 10:00:00,756.51,759.83,756.5,759.38,3018.0,756.51,759.83,756.5,759.38,3018.0
2016-10-06 10:30:00,760.04,760.82,758.74,759.74,4606.0,760.04,760.82,758.74,759.74,4606.0
2016-10-06 11:00:00,759.0,759.71,756.25,759.13,8367.0,759.0,759.71,756.25,759.13,8367.0
2016-10-06 11:30:00,758.76,760.55,758.54,759.92,6053.0,758.76,760.55,758.54,759.92,6053.0
2016-10-06 12:00:00,760.28,761.79,759.9,761.36,20003.0,760.28,761.79,759.9,761.36,20003.0
2016-10-06 12:30:00,760.95,761.76,760.43,761.76,11202.0,760.95,761.76,760.43,761.76,11202.0
2016-10-06 13:00:00,761.73,761.88,760.61,761.76,21187.0,761.73,761.88,760.61,761.76,21187.0
2016-10-06 13:30:00,761.68,764.31,761.41,763.26,7913.0,761.68,764.31,761.41,763.26,7913.0
2016-10-06 14:00:00,763.43,764.66,762.07,762.87,20179.0,763.43,764.66,762.07,762.87,20179.0
2016-10-06 14:30:00,762.77,764.07,762.1,762.74,9836.0,762.77,764.07,762.1,762.74,9836.0
2016-10-06 15:00:00,762.89,764.75,762.65,764.1,14461.0,762.89,764.75,762.65,764.1,14461.0
2016-10-06 15:30:00,764.21,764.7,761.63,761.66,24062.0,764.21,764.7,761.63,761.66,24062.0
2016-10-07 09:30:00,766.28,766.28,760.1,762.17,5371.0,766.28,766.28,760.1,762.17,5371.0
2016-10-07 10:00:00,761.53,763.11,760.11,763.02,12865.0,761.53,763.11,760.11,763.02,12865.0
2016-10-07 10:30:00,762.86,763.42,761.57,762.36,14353.0,762.86,763.42,761.57,762.36,14353.0
2016-10-07 11:00:00,762.27,763.22,760.65,761.28,10235.0,762.27,763.22,760.65,761.28,10235.0
2016-10-07 11:30:00,761.33,761.38,759.03,760.62,6300.0,761.33,761.38,759.03,760.62,6300.0
2016-10-07 12:00:00,761.04,762.24,759.49,759.49,8724.0,761.04,762.24,759.49,759.49,8724.0
2016-10-07 12:30:00,759.91,761.26,759.9,760.23,6170.0,759.91,761.26,759.9,760.23,6170.0
2016-10-07 13:00:00,760.24,761.75,759.66,761.24,12100.0,760.24,761.75,759.66,761.24,12100.0
2016-10-07 13:30:00,761.25,762.31,760.71,760.79,10097.0,761.25,762.31,760.71,760.79,10097.0
2016-10-07 14:00:00,760.79,762.71,760.68,761.95,10663.0,760.79,762.71,760.68,761.95,10663.0
2016-10-07 14:30:00,761.96,763.21,760.74,760.74,20442.0,761.96,763.21,760.74,760.74,20442.0
2016-10-07 15:00:00,761.13,762.19,760.88,761.43,11150.0,761.13,762.19,760.88,761.43,11150.0
2016-10-07 15:30:00,761.78,762.58,760.42,760.54,51019.0,761.78,762.58,760.42,760.54,51019.0
2016-10-10 09:30:00,765.0,767.04,763.17,766.06,6535.0,765.0,767.04,763.17,766.06,6535.0
2016-10-10 10:00:00,766.02,766.74,763.4,765.32,8441.0,766.02,766.74,763.4,765.32,8441.0
2016-10-10 10:30:00,764.17,764.78,762.5,764.35,14797.0,764.17,764.78,762.5,764.35,14797.0
2016-10-10 11:00:00,764.62,768.6,764.0,768.59,22121.0,764.62,768.6,764.0,768.59,22121.0
2016-10-10 11:30:00,768.48,768.55,767.04,767.17,9849.0,768.48,768.55,767.04,767.17,9849.0
2016-10-10 12:00:00,766.55,766.8,765.0,765.06,9800.0,766.55,766.8,765.0,765.06,9800.0
2016-10-10 12:30:00,765.1,765.94,764.53,765.26,14046.0,765.1,765.94,764.53,765.26,14046.0
2016-10-10 13:00:00,764.92,765.72,764.37,765.1,5800.0,764.92,765.72,764.37,765.1,5800.0
2016-10-10 13:30:00,765.39,765.39,764.53,764.94,5019.0,765.39,765.39,764.53,764.94,5019.0
2016-10-10 14:00:00,765.32,765.41,764.75,765.16,2416.0,765.32,765.41,764.75,765.16,2416.0
2016-10-10 14:30:00,765.3,765.3,764.13,764.64,3744.0,765.3,765.3,764.13,764.64,3744.0
2016-10-10 15:00:00,764.52,765.02,764.24,764.51,6381.0,764.52,765.02,764.24,764.51,6381.0
2016-10-10 15:30:00,764.77,764.99,764.04,764.31,22051.0,764.77,764.99,764.04,764.31,22051.0
2016-10-11 09:30:00,764.97,765.54,760.89,761.37,10217.0,764.97,765.54,760.89,761.37,10217.0
2016-10-11 10:00:00,761.44,762.88,760.09,761.25,15341.0,761.44,762.88,760.09,761.25,15341.0
2016-10-11 10:30:00,761.29,762.57,759.99,760.01,13200.0,761.29,762.57,759.99,760.01,13200.0
2016-10-11 11:00:00,760.24,761.71,759.43,761.63,10859.0,760.24,761.71,759.43,761.63,10859.0
2016-10-11 11:30:00,761.2,763.68,761.2,763.68,3120.0,761.2,763.68,761.2,763.68,3120.0
2016-10-11 12:00:00,763.98,764.99,763.2,764.01,15545.0,763.98,764.99,763.2,764.01,15545.0
2016-10-11 12:30:00,763.94,765.58,762.42,764.39,13220.0,763.94,765.58,762.42,764.39,13220.0
2016-10-11 13:00:00,763.66,764.02,762.0,762.83,14130.0,763.66,764.02,762.0,762.83,14130.0
2016-10-11 13:30:00,763.55,763.61,760.76,760.9,29588.0,763.55,763.61,760.76,760.9,29588.0
2016-10-11 14:00:00,762.33,763.18,761.43,763.18,17602.0,762.33,763.18,761.43,763.18,17602.0
2016-10-11 14:30:00,763.0,763.0,761.98,762.06,12709.0,763.0,763.0,761.98,762.06,12709.0
2016-10-11 15:00:00,762.12,762.84,760.27,760.27,12322.0,762.12,762.84,760.27,760.27,12322.0
2016-10-11 15:30:00,760.68,761.81,759.94,760.8,16708.0,760.68,761.81,759.94,760.8,16708.0
2016-10-12 09:30:00,759.34,763.88,759.34,762.41,6232.0,759.34,763.88,759.34,762.41,6232.0
2016-10-12 10:00:00,761.98,762.44,760.32,760.47,16400.0,761.98,762.44,760.32,760.47,16400.0
2016-10-12 10:30:00,760.15,761.27,759.1,759.59,5179.0,760.15,761.27,759.1,759.59,5179.0
2016-10-12 11:00:00,759.39,760.31,759.24,759.73,4332.0,759.39,760.31,759.24,759.73,4332.0
2016-10-12 11:30:00,760.04,760.59,759.19,759.19,23498.0,760.04,760.59,759.19,759.19,23498.0
2016-10-12 12:00:00,759.93,761.33,759.3,761.02,10498.0,759.93,761.33,759.3,761.02,10498.0
2016-10-12 12:30:00,760.73,761.74,760.6,761.43,9759.0,760.73,761.74,760.6,761.43,9759.0
2016-10-12 13:00:00,761.33,763.69,761.33,763.68,16939.0,761.33,763.69,761.33,763.68,16939.0
2016-10-12 13:30:00,763.69,763.95,762.47,763.08,16612.0,763.69,763.95,762.47,763.08,16612.0
2016-10-12 14:00:00,763.55,766.09,763.55,764.58,4100.0,763.55,766.09,763.55,764.58,4100.0
2016-10-12 14:30:00,764.02,765.2,763.62,764.23,8867.0,764.02,765.2,763.62,764.23,8867.0
2016-10-12 15:00:00,764.03,764.69,763.0,763.42,10237.0,764.03,764.69,763.0,763.42,10237.0
2016-10-12 15:30:00,763.05,763.63,761.77,762.02,29611.0,763.05,763.63,761.77,762.02,29611.0
2016-10-13 09:30:00,758.72,761.16,758.72,759.0,2182.0,758.72,761.16,758.72,759.0,2182.0
2016-10-13 10:00:00,759.73,760.35,756.45,759.12,7505.0,759.73,760.35,756.45,759.12,7505.0
2016-10-13 10:30:00,758.84,760.5,758.37,760.19,6400.0,758.84,760.5,758.37,760.19,6400.0
2016-10-13 11:00:00,760.87,763.73,759.89,763.73,9811.0,760.87,763.73,759.89,763.73,9811.0
2016-10-13 11:30:00,763.14,764.85,762.0,764.66,7218.0,763.14,764.85,762.0,764.66,7218.0
2016-10-13 12:00:00,763.96,764.48,762.7,764.28,7552.0,763.96,764.48,762.7,764.28,7552.0
2016-10-13 12:30:00,764.19,765.73,761.99,762.23,8183.0,764.19,765.73,761.99,762.23,8183.0
2016-10-13 13:00:00,762.43,764.19,762.2,764.12,2627.0,762.43,764.19,762.2,764.12,2627.0
2016-10-13 13:30:00,764.03,765.82,763.16,765.64,5676.0,764.03,765.82,763.16,765.64,5676.0
2016-10-13 14:00:00,765.23,765.56,764.49,765.56,3200.0,765.23,765.56,764.49,765.56,3200.0
2016-10-13 14:30:00,765.43,766.07,765.24,766.05,8288.0,765.43,766.07,765.24,766.05,8288.0
2016-10-13 15:00:00,766.16,767.52,765.81,766.55,11549.0,766.16,767.52,765.81,766.55,11549.0
2016-10-13 15:30:00,766.95,768.37,766.73,767.87,26457.0,766.95,768.37,766.73,767.87,26457.0
2016-10-14 09:30:00,770.07,774.76,767.0,773.67,14553.0,770.07,774.76,767.0,773.67,14553.0
2016-10-14 10:00:00,774.08,775.36,771.32,772.07,13372.0,774.08,775.36,771.32,772.07,13372.0
2016-10-14 10:30:00,772.04,773.76,771.02,772.06,12662.0,772.04,773.76,771.02,772.06,12662.0
2016-10-14 11:00:00,771.82,771.98,770.07,770.71,13216.0,771.82,771.98,770.07,770.71,13216.0
2016-10-14 11:30:00,770.54,771.57,768.14,770.48,10978.0,770.54,771.57,768.14,770.48,10978.0
2016-10-14 12:00:00,770.46,771.17,768.46,769.84,7702.0,770.46,771.17,768.46,769.84,7702.0
2016-10-14 12:30:00,769.93,770.37,768.97,770.12,5922.0,769.93,770.37,768.97,770.12,5922.0
2016-10-14 13:00:00,769.87,770.23,768.28,769.13,8808.0,769.87,770.23,768.28,769.13,8808.0
2016-10-14 13:30:00,768.93,770.03,768.24,769.43,6975.0,768.93,770.03,768.24,769.43,6975.0
2016-10-14 14:00:00,769.25,769.27,765.96,767.07,8599.0,769.25,769.27,765.96,767.07,8599.0
2016-10-14 14:30:00,767.0,767.0,763.59,763.59,13696.0,767.0,767.0,763.59,763.59,13696.0
2016-10-14 15:00:00,764.39,764.71,763.53,764.27,13161.0,764.39,764.71,763.53,764.27,13161.0
2016-10-14 15:30:00,764.06,764.95,762.82,763.93,28180.0,764.06,764.95,762.82,763.93,28180.0
2016-10-17 09:30:00,760.71,762.0,759.61,760.83,5593.0,760.71,762.0,759.61,760.83,5593.0
2016-10-17 10:00:00,760.58,761.66,758.11,761.12,7500.0,760.58,761.66,758.11,761.12,7500.0
2016-10-17 10:30:00,761.34,761.87,759.17,759.6,9600.0,761.34,761.87,759.17,759.6,9600.0
2016-10-17 11:00:00,759.61,760.99,758.87,759.23,16077.0,759.61,760.99,758.87,759.23,16077.0
2016-10-17 11:30:00,759.5,760.9,759.5,760.52,11858.0,759.5,760.9,759.5,760.52,11858.0
2016-10-17 12:00:00,760.08,760.5,758.9,760.13,9142.0,760.08,760.5,758.9,760.13,9142.0
2016-10-17 12:30:00,759.87,760.24,758.92,759.21,6527.0,759.87,760.24,758.92,759.21,6527.0
2016-10-17 13:00:00,759.1,759.11,757.65,758.26,4560.0,759.1,759.11,757.65,758.26,4560.0
2016-10-17 13:30:00,758.56,760.2,757.87,758.35,11220.0,758.56,760.2,757.87,758.35,11220.0
2016-10-17 14:00:00,758.43,759.04,757.63,758.53,9603.0,758.43,759.04,757.63,758.53,9603.0
2016-10-17 14:30:00,758.5,758.89,757.3,758.33,4800.0,758.5,758.89,757.3,758.33,4800.0
2016-10-17 15:00:00,758.77,758.77,757.25,757.27,13295.0,758.77,758.77,757.25,757.27,13295.0
2016-10-17 15:30:00,757.13,757.35,754.16,754.79,51729.0,757.13,757.35,754.16,754.79,51729.0
2016-10-18 09:30:00,759.0,759.0,754.13,755.87,13933.0,759.0,759.0,754.13,755.87,13933.0
2016-10-18 10:00:00,756.23,757.28,753.31,753.58,10959.0,756.23,757.28,753.31,753.58,10959.0
2016-10-18 10:30:00,753.9,755.16,753.34,755.16,3500.0,753.9,755.16,753.34,755.16,3500.0
2016-10-18 11:00:00,755.13,756.32,754.53,755.16,13229.0,755.13,756.32,754.53,755.16,13229.0
2016-10-18 11:30:00,755.8,756.28,754.92,755.32,8900.0,755.8,756.28,754.92,755.32,8900.0
2016-10-18 12:00:00,755.51,756.78,755.51,755.75,10192.0,755.51,756.78,755.51,755.75,10192.0
2016-10-18 12:30:00,756.09,756.37,753.91,754.37,10065.0,756.09,756.37,753.91,754.37,10065.0
2016-10-18 13:00:00,754.4,755.46,754.31,755.23,5734.0,754.4,755.46,754.31,755.23,5734.0
2016-10-18 13:30:00,755.11,755.67,753.77,754.58,5724.0,755.11,755.67,753.77,754.58,5724.0
2016-10-18 14:00:00,754.37,755.23,754.35,754.97,11967.0,754.37,755.23,754.35,754.97,11967.0
2016-10-18 14:30:00,754.97,755.66,754.75,755.36,13160.0,754.97,755.66,754.75,755.36,13160.0
2016-10-18 15:00:00,755.13,755.61,753.95,753.95,18813.0,755.13,755.61,753.95,753.95,18813.0
2016-10-18 15:30:00,754.2,755.15,753.76,754.32,24921.0,754.2,755.15,753.76,754.32,24921.0
2016-10-19 09:30:00,749.0,749.0,734.32,739.49,67361.0,749.0,749.0,734.32,739.49,67361.0
2016-10-19 10:00:00,739.09,740.89,735.76,740.89,32399.0,739.09,740.89,735.76,740.89,32399.0
2016-10-19 10:30:00,740.99,741.71,738.2,740.79,17510.0,740.99,741.71,738.2,740.79,17510.0
2016-10-19 11:00:00,740.82,751.22,740.79,750.66,42155.0,740.82,751.22,740.79,750.66,42155.0
2016-10-19 11:30:00,750.73,752.91,746.95,748.55,29843.0,750.73,752.91,746.95,748.55,29843.0
2016-10-19 12:00:00,747.95,749.04,747.51,748.13,16306.0,747.95,749.04,747.51,748.13,16306.0
2016-10-19 12:30:00,747.92,748.49,747.41,747.56,5883.0,747.92,748.49,747.41,747.56,5883.0
2016-10-19 13:00:00,748.13,748.27,746.65,747.96,8212.0,748.13,748.27,746.65,747.96,8212.0
2016-10-19 13:30:00,748.26,748.45,747.67,747.84,3912.0,748.26,748.45,747.67,747.84,3912.0
2016-10-19 14:00:00,747.93,750.69,747.76,750.34,8720.0,747.93,750.69,747.76,750.34,8720.0
2016-10-19 14:30:00,750.07,750.28,749.04,750.02,4525.0,750.07,750.28,749.04,750.02,4525.0
2016-10-19 15:00:00,750.05,752.65,750.05,751.54,10309.0,750.05,752.65,750.05,751.54,10309.0
2016-10-19 15:30:00,751.07,752.64,749.88,750.42,30719.0,751.07,752.64,749.88,750.42,30719.0
2016-10-20 09:30:00,752.65,752.65,745.01,747.63,9882.0,752.65,752.65,745.01,747.63,9882.0
2016-10-20 10:00:00,747.62,748.43,746.51,747.0,13075.0,747.62,748.43,746.51,747.0,13075.0
2016-10-20 10:30:00,746.73,747.15,744.17,745.89,8318.0,746.73,747.15,744.17,745.89,8318.0
2016-10-20 11:00:00,746.13,749.81,746.13,749.81,10272.0,746.13,749.81,746.13,749.81,10272.0
2016-10-20 11:30:00,750.23,750.23,747.09,748.91,8731.0,750.23,750.23,747.09,748.91,8731.0
2016-10-20 12:00:00,749.74,750.27,748.67,749.44,7703.0,749.74,750.27,748.67,749.44,7703.0
2016-10-20 12:30:00,749.36,750.88,749.16,749.76,7372.0,749.36,750.88,749.16,749.76,7372.0
2016-10-20 13:00:00,749.49,750.19,748.32,748.32,7198.0,749.49,750.19,748.32,748.32,7198.0
2016-10-20 13:30:00,748.74,749.97,748.13,748.62,5120.0,748.74,749.97,748.13,748.62,5120.0
2016-10-20 14:00:00,749.44,749.48,747.01,747.01,8700.0,749.44,749.48,747.01,747.01,8700.0
2016-10-20 14:30:00,747.15,747.8,746.01,747.0,9744.0,747.15,747.8,746.01,747.0,9744.0
2016-10-20 15:00:00,746.83,747.34,746.35,746.55,12122.0,746.83,747.34,746.35,746.55,12122.0
2016-10-20 15:30:00,746.62,748.49,746.19,746.27,54874.0,746.62,748.49,746.19,746.27,54874.0
2016-10-21 09:30:00,744.73,744.73,742.0,743.71,19580.0,744.73,744.73,742.0,743.71,19580.0
2016-10-21 10:00:00,743.21,744.65,742.5,744.65,9800.0,743.21,744.65,742.5,744.65,9800.0
2016-10-21 10:30:00,744.94,744.95,743.75,744.67,10447.0,744.94,744.95,743.75,744.67,10447.0
2016-10-21 11:00:00,744.69,745.72,743.16,745.72,32799.0,744.69,745.72,743.16,745.72,32799.0
2016-10-21 11:30:00,745.53,749.76,745.49,748.57,13970.0,745.53,749.76,745.49,748.57,13970.0
2016-10-21 12:00:00,748.35,750.35,748.09,749.97,7270.0,748.35,750.35,748.09,749.97,7270.0
2016-10-21 12:30:00,749.94,750.2,747.65,748.03,9097.0,749.94,750.2,747.65,748.03,9097.0
2016-10-21 13:00:00,748.25,748.38,746.65,748.23,4758.0,748.25,748.38,746.65,748.23,4758.0
2016-10-21 13:30:00,748.24,750.05,748.1,749.27,9752.0,748.24,750.05,748.1,749.27,9752.0
2016-10-21 14:00:00,749.27,749.57,746.29,746.83,8731.0,749.27,749.57,746.29,746.83,8731.0
2016-10-21 14:30:00,746.8,748.37,746.79,748.31,7600.0,746.8,748.37,746.79,748.31,7600.0
2016-10-21 15:00:00,748.25,749.57,747.59,749.35,11156.0,748.25,749.57,747.59,749.35,11156.0
2016-10-21 15:30:00,749.44,749.8,746.58,746.98,54056.0,749.44,749.8,746.58,746.98,54056.0
2016-10-24 09:30:00,747.84,753.62,747.84,749.84,12013.0,747.84,753.62,747.84,749.84,12013.0
2016-10-24 10:00:00,748.97,750.37,748.23,748.45,4264.0,748.97,750.37,748.23,748.45,4264.0
2016-10-24 10:30:00,748.38,750.8,748.38,749.63,3169.0,748.38,750.8,748.38,749.63,3169.0
2016-10-24 11:00:00,749.88,752.11,749.88,751.56,8779.0,749.88,752.11,749.88,751.56,8779.0
2016-10-24 11:30:00,750.49,752.14,750.49,751.58,3100.0,750.49,752.14,750.49,751.58,3100.0
2016-10-24 12:00:00,750.96,752.34,750.96,751.74,2600.0,750.96,752.34,750.96,751.74,2600.0
2016-10-24 12:30:00,751.15,752.3,751.08,751.2,4002.0,751.15,752.3,751.08,751.2,4002.0
2016-10-24 13:00:00,751.18,753.81,751.18,753.56,9805.0,751.18,753.81,751.18,753.56,9805.0
2016-10-24 13:30:00,753.64,753.73,751.9,752.9,9852.0,753.64,753.73,751.9,752.9,9852.0
2016-10-24 14:00:00,753.02,753.03,750.67,750.92,4669.0,753.02,753.03,750.67,750.92,4669.0
2016-10-24 14:30:00,751.63,751.63,750.39,750.48,4304.0,751.63,751.63,750.39,750.48,4304.0
2016-10-24 15:00:00,750.95,751.96,750.04,751.67,14787.0,750.95,751.96,750.04,751.67,14787.0
2016-10-24 15:30:00,751.69,753.2,751.69,752.52,22699.0,751.69,753.2,751.69,752.52,22699.0
2016-10-25 09:30:00,749.26,750.58,746.75,746.94,8379.0,749.26,750.58,746.75,746.94,8379.0
2016-10-25 10:00:00,747.06,748.51,746.04,748.26,10984.0,747.06,748.51,746.04,748.26,10984.0
2016-10-25 10:30:00,747.75,749.99,746.87,749.98,12645.0,747.75,749.99,746.87,749.98,12645.0
2016-10-25 11:00:00,749.84,750.43,748.49,749.26,6990.0,749.84,750.43,748.49,749.26,6990.0
2016-10-25 11:30:00,749.21,749.53,746.5,746.5,7703.0,749.21,749.53,746.5,746.5,7703.0
2016-10-25 12:00:00,746.93,747.73,745.93,746.3,12427.0,746.93,747.73,745.93,746.3,12427.0
2016-10-25 12:30:00,746.34,747.84,746.34,747.07,11227.0,746.34,747.84,746.34,747.07,11227.0
2016-10-25 13:00:00,747.52,748.59,747.05,748.21,11809.0,747.52,748.59,747.05,748.21,11809.0
2016-10-25 13:30:00,748.03,750.6,747.83,750.23,7609.0,748.03,750.6,747.83,750.23,7609.0
2016-10-25 14:00:00,750.34,751.88,750.25,751.56,7400.0,750.34,751.88,750.25,751.56,7400.0
2016-10-25 14:30:00,751.18,751.97,750.32,750.85,6680.0,751.18,751.97,750.32,750.85,6680.0
2016-10-25 15:00:00,750.88,751.26,749.2,750.69,17656.0,750.88,751.26,749.2,750.69,17656.0
2016-10-25 15:30:00,750.49,751.3,749.61,750.14,37036.0,750.49,751.3,749.61,750.14,37036.0
2016-10-26 09:30:00,750.25,751.45,747.22,749.24,6168.0,750.25,751.45,747.22,749.24,6168.0
2016-10-26 10:00:00,749.26,751.42,747.38,751.09,10118.0,749.26,751.42,747.38,751.09,10118.0
2016-10-26 10:30:00,751.3,752.85,750.33,752.71,15100.0,751.3,752.85,750.33,752.71,15100.0
2016-10-26 11:00:00,752.97,752.97,751.45,751.9,15307.0,752.97,752.97,751.45,751.9,15307.0
2016-10-26 11:30:00,751.99,752.04,751.2,751.2,6544.0,751.99,752.04,751.2,751.2,6544.0
2016-10-26 12:00:00,750.75,751.96,750.29,751.04,11010.0,750.75,751.96,750.29,751.04,11010.0
2016-10-26 12:30:00,751.37,751.71,750.44,750.74,9959.0,751.37,751.71,750.44,750.74,9959.0
2016-10-26 13:00:00,750.49,751.69,750.49,750.9,6640.0,750.49,751.69,750.49,750.9,6640.0
2016-10-26 13:30:00,751.08,751.39,749.8,750.31,3161.0,751.08,751.39,749.8,750.31,3161.0
2016-10-26 14:00:00,750.5,750.76,749.39,750.24,5287.0,750.5,750.76,749.39,750.24,5287.0
2016-10-26 14:30:00,750.58,751.39,750.11,751.17,3910.0,750.58,751.39,750.11,751.17,3910.0
2016-10-26 15:00:00,751.2,752.08,750.58,751.98,7948.0,751.2,752.08,750.58,751.98,7948.0
2016-10-26 15:30:00,751.74,753.22,750.6,751.22,18986.0,751.74,753.22,750.6,751.22,18986.0
2016-10-27 09:30:00,752.2,752.84,746.07,748.76,8418.0,752.2,752.84,746.07,748.76,8418.0
2016-10-27 10:00:00,747.54,748.13,740.21,740.33,23177.0,747.54,748.13,740.21,740.33,23177.0
2016-10-27 10:30:00,740.27,743.27,739.0,739.3,24340.0,740.27,743.27,739.0,739.3,24340.0
2016-10-27 11:00:00,739.77,741.52,735.25,735.66,24139.0,739.77,741.52,735.25,735.66,24139.0
2016-10-27 11:30:00,736.12,736.35,735.25,735.39,9428.0,736.12,736.35,735.25,735.39,9428.0
2016-10-27 12:00:00,735.43,735.43,730.7,730.71,21500.0,735.43,735.43,730.7,730.71,21500.0
2016-10-27 12:30:00,730.52,731.78,730.19,731.0,11745.0,730.52,731.78,730.19,731.0,11745.0
2016-10-27 13:00:00,731.36,732.22,730.49,731.85,17551.0,731.36,732.22,730.49,731.85,17551.0
2016-10-27 13:30:00,731.64,733.36,731.21,732.93,18544.0,731.64,733.36,731.21,732.93,18544.0
2016-10-27 14:00:00,733.13,733.18,728.31,728.41,15691.0,733.13,733.18,728.31,728.41,15691.0
2016-10-27 14:30:00,728.5,728.73,726.01,727.74,19758.0,728.5,728.73,726.01,727.74,19758.0
2016-10-27 15:00:00,727.74,729.24,726.59,727.03,24618.0,727.74,729.24,726.59,727.03,24618.0
2016-10-27 15:30:00,727.0,727.92,725.49,726.57,41364.0,727.0,727.92,725.49,726.57,41364.0
2016-10-28 09:30:00,727.26,735.12,725.0,732.51,7828.0,727.26,735.12,725.0,732.51,7828.0
2016-10-28 10:00:00,732.73,732.8,729.81,729.81,7331.0,732.73,732.8,729.81,729.81,7331.0
2016-10-28 10:30:00,730.28,731.99,728.97,731.11,17529.0,730.28,731.99,728.97,731.11,17529.0
2016-10-28 11:00:00,731.56,733.66,730.36,732.49,35413.0,731.56,733.66,730.36,732.49,35413.0
2016-10-28 11:30:00,733.01,735.95,732.6,735.1,20653.0,733.01,735.95,732.6,735.1,20653.0
2016-10-28 12:00:00,735.1,735.56,733.49,733.74,32925.0,735.1,735.56,733.49,733.74,32925.0
2016-10-28 12:30:00,733.4,734.09,733.26,733.26,7442.0,733.4,734.09,733.26,733.26,7442.0
2016-10-28 13:00:00,733.71,733.94,729.25,730.6,17810.0,733.71,733.94,729.25,730.6,17810.0
2016-10-28 13:30:00,730.33,730.33,726.93,729.89,9600.0,730.33,730.33,726.93,729.89,9600.0
2016-10-28 14:00:00,729.25,733.03,729.25,731.25,19763.0,729.25,733.03,729.25,731.25,19763.0
2016-10-28 14:30:00,731.17,734.23,730.56,734.23,19249.0,731.17,734.23,730.56,734.23,19249.0
2016-10-28 15:00:00,733.51,736.1,732.87,736.06,27593.0,733.51,736.1,732.87,736.06,27593.0
2016-10-28 15:30:00,735.61,737.75,733.88,735.25,53025.0,735.61,737.75,733.88,735.25,53025.0
2016-10-31 09:30:00,736.86,736.86,732.34,732.34,8327.0,736.86,736.86,732.34,732.34,8327.0
2016-10-31 10:00:00,732.28,734.22,732.28,732.47,5834.0,732.28,734.22,732.28,732.47,5834.0
2016-10-31 10:30:00,733.06,736.49,732.77,735.07,11868.0,733.06,736.49,732.77,735.07,11868.0
2016-10-31 11:00:00,735.25,736.67,734.85,736.67,4991.0,735.25,736.67,734.85,736.67,4991.0
2016-10-31 11:30:00,736.03,738.21,735.95,738.13,3000.0,736.03,738.21,735.95,738.13,3000.0
2016-10-31 12:00:00,738.28,738.35,736.7,737.05,5259.0,738.28,738.35,736.7,737.05,5259.0
2016-10-31 12:30:00,736.98,738.68,736.91,738.68,10015.0,736.98,738.68,736.91,738.68,10015.0
2016-10-31 13:00:00,738.82,738.82,737.83,738.0,7500.0,738.82,738.82,737.83,738.0,7500.0
2016-10-31 13:30:00,738.0,738.54,737.13,737.19,13749.0,738.0,738.54,737.13,737.19,13749.0
2016-10-31 14:00:00,736.94,737.78,735.63,735.63,4252.0,736.94,737.78,735.63,735.63,4252.0
2016-10-31 14:30:00,736.06,736.95,735.49,736.0,7331.0,736.06,736.95,735.49,736.0,7331.0
2016-10-31 15:00:00,736.0,737.91,735.95,737.78,10918.0,736.0,737.91,735.95,737.78,10918.0
2016-10-31 15:30:00,737.59,742.51,737.56,742.16,73935.0,737.59,742.51,737.56,742.16,73935.0
2016-11-01 09:30:00,742.61,743.56,736.93,741.36,6590.0,742.61,743.56,736.93,741.36,6590.0
2016-11-01 10:00:00,740.69,742.61,739.57,741.03,10068.0,740.69,742.61,739.57,741.03,10068.0
2016-11-01 10:30:00,741.04,742.24,740.57,741.32,7924.0,741.04,742.24,740.57,741.32,7924.0
2016-11-01 11:00:00,741.67,743.15,740.21,740.56,9346.0,741.67,743.15,740.21,740.56,9346.0
2016-11-01 11:30:00,740.43,742.0,740.38,741.15,6546.0,740.43,742.0,740.38,741.15,6546.0
2016-11-01 12:00:00,741.1,741.33,738.22,739.02,4648.0,741.1,741.33,738.22,739.02,4648.0
2016-11-01 12:30:00,738.57,739.88,738.35,738.35,3700.0,738.57,739.88,738.35,738.35,3700.0
2016-11-01 13:00:00,738.33,738.6,736.07,737.41,6327.0,738.33,738.6,736.07,737.41,6327.0
2016-11-01 13:30:00,737.7,737.7,734.27,735.34,3827.0,737.7,737.7,734.27,735.34,3827.0
2016-11-01 14:00:00,734.74,734.81,731.6,734.26,3732.0,734.74,734.81,731.6,734.26,3732.0
2016-11-01 14:30:00,734.4,735.81,733.6,734.11,6515.0,734.4,735.81,733.6,734.11,6515.0
2016-11-01 15:00:00,733.79,734.79,733.38,734.55,7999.0,733.79,734.79,733.38,734.55,7999.0
2016-11-01 15:30:00,734.31,735.42,733.19,734.45,42815.0,734.31,735.42,733.19,734.45,42815.0
2016-11-02 09:30:00,730.43,732.88,730.1,730.14,4474.0,730.43,732.88,730.1,730.14,4474.0
2016-11-02 10:00:00,730.98,736.48,730.98,736.08,5642.0,730.98,736.48,730.98,736.08,5642.0
2016-11-02 10:30:00,736.54,740.32,736.54,740.32,10983.0,736.54,740.32,736.54,740.32,10983.0
2016-11-02 11:00:00,741.44,742.75,738.75,739.15,7659.0,741.44,742.75,738.75,739.15,7659.0
2016-11-02 11:30:00,739.77,740.38,737.38,738.75,10097.0,739.77,740.38,737.38,738.75,10097.0
2016-11-02 12:00:00,737.75,740.8,736.87,740.44,6745.0,737.75,740.8,736.87,740.44,6745.0
2016-11-02 12:30:00,738.89,739.12,737.8,738.69,1500.0,738.89,739.12,737.8,738.69,1500.0
2016-11-02 13:00:00,738.11,738.63,734.45,738.04,3900.0,738.11,738.63,734.45,738.04,3900.0
2016-11-02 13:30:00,737.2,741.5,736.78,741.5,4150.0,737.2,741.5,736.78,741.5,4150.0
2016-11-02 14:00:00,741.65,741.69,738.39,740.91,9751.0,741.65,741.69,738.39,740.91,9751.0
2016-11-02 14:30:00,740.85,740.99,737.1,737.69,3879.0,740.85,740.99,737.1,737.69,3879.0
2016-11-02 15:00:00,738.65,740.21,738.28,740.21,4080.0,738.65,740.21,738.28,740.21,4080.0
2016-11-02 15:30:00,739.15,739.58,736.79,738.16,17297.0,739.15,739.58,736.79,738.16,17297.0
2016-11-03 09:30:00,740.62,742.14,738.27,738.78,3893.0,740.62,742.14,738.27,738.78,3893.0
2016-11-03 10:00:00,738.75,741.19,738.37,740.88,13102.0,738.75,741.19,738.37,740.88,13102.0
2016-11-03 10:30:00,739.93,741.62,738.28,739.27,16114.0,739.93,741.62,738.28,739.27,16114.0
2016-11-03 11:00:00,739.92,741.34,738.36,740.64,11649.0,739.92,741.34,738.36,740.64,11649.0
2016-11-03 11:30:00,740.14,741.53,738.97,741.43,15968.0,740.14,741.53,738.97,741.43,15968.0
2016-11-03 12:00:00,741.95,744.62,741.36,744.62,13350.0,741.95,744.62,741.36,744.62,13350.0
2016-11-03 12:30:00,744.67,745.01,742.1,744.0,15339.0,744.67,745.01,742.1,744.0,15339.0
2016-11-03 13:00:00,743.4,743.99,742.1,743.67,6031.0,743.4,743.99,742.1,743.67,6031.0
2016-11-03 13:30:00,743.92,743.92,739.15,739.98,6424.0,743.92,743.92,739.15,739.98,6424.0
2016-11-03 14:00:00,739.19,743.27,739.18,742.67,14763.0,739.19,743.27,739.18,742.67,14763.0
2016-11-03 14:30:00,741.89,742.41,740.02,740.85,5001.0,741.89,742.41,740.02,740.85,5001.0
2016-11-03 15:00:00,740.58,742.39,739.15,739.25,12901.0,740.58,742.39,739.15,739.25,12901.0
2016-11-03 15:30:00,738.96,739.55,737.59,739.16,30897.0,738.96,739.55,737.59,739.16,30897.0
2016-11-04 09:30:00,742.3,744.09,739.5,740.65,11377.0,742.3,744.09,739.5,740.65,11377.0
2016-11-04 10:00:00,740.83,742.07,737.16,737.67,17882.0,740.83,742.07,737.16,737.67,17882.0
2016-11-04 10:30:00,737.71,737.94,736.29,737.11,10161.0,737.71,737.94,736.29,737.11,10161.0
2016-11-04 11:00:00,736.61,737.67,733.49,734.33,33655.0,736.61,737.67,733.49,734.33,33655.0
2016-11-04 11:30:00,734.25,734.63,732.13,733.44,36777.0,734.25,734.63,732.13,733.44,36777.0
2016-11-04 12:00:00,733.87,737.43,733.87,736.97,18448.0,733.87,737.43,733.87,736.97,18448.0
2016-11-04 12:30:00,737.86,738.17,734.66,735.13,5246.0,737.86,738.17,734.66,735.13,5246.0
2016-11-04 13:00:00,734.89,738.05,734.88,737.48,37146.0,734.89,738.05,734.88,737.48,37146.0
2016-11-04 13:30:00,737.47,737.69,734.27,735.01,26158.0,737.47,737.69,734.27,735.01,26158.0
2016-11-04 14:00:00,734.84,738.14,734.75,735.89,11000.0,734.84,738.14,734.75,735.89,11000.0
2016-11-04 14:30:00,735.68,735.68,732.01,732.57,11175.0,735.68,735.68,732.01,732.57,11175.0
2016-11-04 15:00:00,732.62,732.99,731.28,732.04,12396.0,732.62,732.99,731.28,732.04,12396.0
2016-11-04 15:30:00,732.12,732.62,729.0,731.65,28200.0,732.12,732.62,729.0,731.65,28200.0
2016-11-07 09:30:00,735.81,737.37,733.99,735.64,12878.0,735.81,737.37,733.99,735.64,12878.0
2016-11-07 10:00:00,735.98,737.66,735.84,736.49,11695.0,735.98,737.66,735.84,736.49,11695.0
2016-11-07 10:30:00,736.65,739.55,736.53,737.89,26021.0,736.65,739.55,736.53,737.89,26021.0
2016-11-07 11:00:00,737.96,738.46,736.45,736.5,6565.0,737.96,738.46,736.45,736.5,6565.0
2016-11-07 11:30:00,736.5,738.14,736.46,737.79,12562.0,736.5,738.14,736.46,737.79,12562.0
2016-11-07 12:00:00,737.76,738.34,736.85,736.86,8890.0,737.76,738.34,736.85,736.86,8890.0
2016-11-07 12:30:00,736.5,737.12,736.12,736.77,10683.0,736.5,737.12,736.12,736.77,10683.0
2016-11-07 13:00:00,736.48,737.11,735.89,736.03,3900.0,736.48,737.11,735.89,736.03,3900.0
2016-11-07 13:30:00,735.86,737.03,735.72,735.83,5778.0,735.86,737.03,735.72,735.83,5778.0
2016-11-07 14:00:00,735.96,736.43,733.72,733.82,7200.0,735.96,736.43,733.72,733.82,7200.0
2016-11-07 14:30:00,733.31,733.6,732.43,733.03,14772.0,733.31,733.6,732.43,733.03,14772.0
2016-11-07 15:00:00,733.53,733.79,730.77,732.29,32096.0,733.53,733.79,730.77,732.29,32096.0
2016-11-07 15:30:00,732.48,733.51,731.41,733.22,28114.0,732.48,733.51,731.41,733.22,28114.0
2016-11-08 09:30:00,733.15,733.15,729.34,730.86,23142.0,733.15,733.15,729.34,730.86,23142.0
2016-11-08 10:00:00,731.1,734.41,729.99,732.97,31917.0,731.1,734.41,729.99,732.97,31917.0
2016-11-08 10:30:00,732.52,733.37,729.84,729.84,14148.0,732.52,733.37,729.84,729.84,14148.0
2016-11-08 11:00:00,730.2,731.37,729.06,730.03,6212.0,730.2,731.37,729.06,730.03,6212.0
2016-11-08 11:30:00,729.82,733.33,729.8,733.33,10405.0,729.82,733.33,729.8,733.33,10405.0
2016-11-08 12:00:00,733.34,736.94,732.64,735.09,7017.0,733.34,736.94,732.64,735.09,7017.0
2016-11-08 12:30:00,734.78,735.47,732.42,733.68,9256.0,734.78,735.47,732.42,733.68,9256.0
2016-11-08 13:00:00,732.78,734.5,732.67,732.72,7861.0,732.78,734.5,732.67,732.72,7861.0
2016-11-08 13:30:00,732.65,733.57,732.02,733.2,14966.0,732.65,733.57,732.02,733.2,14966.0
2016-11-08 14:00:00,733.42,733.76,731.96,731.99,13886.0,733.42,733.76,731.96,731.99,13886.0
2016-11-08 14:30:00,732.02,732.15,730.44,731.1,14546.0,732.02,732.15,730.44,731.1,14546.0
2016-11-08 15:00:00,731.0,733.59,730.8,731.51,5730.0,731.0,733.59,730.8,731.51,5730.0
2016-11-08 15:30:00,731.89,733.15,730.63,731.26,35013.0,731.89,733.15,730.63,731.26,35013.0
2016-11-09 09:30:00,721.41,726.77,720.45,725.14,17366.0,721.41,726.77,720.45,725.14,17366.0
2016-11-09 10:00:00,726.13,728.98,725.07,728.98,18728.0,726.13,728.98,725.07,728.98,18728.0
2016-11-09 10:30:00,728.59,731.99,728.59,731.75,14494.0,728.59,731.99,728.59,731.75,14494.0
2016-11-09 11:00:00,731.75,737.33,731.75,736.68,15306.0,731.75,737.33,731.75,736.68,15306.0
2016-11-09 11:30:00,736.71,740.88,736.57,737.25,9762.0,736.71,740.88,736.57,737.25,9762.0
2016-11-09 12:00:00,738.2,739.3,736.28,736.45,9594.0,738.2,739.3,736.28,736.45,9594.0
2016-11-09 12:30:00,737.16,738.97,736.87,738.62,8210.0,737.16,738.97,736.87,738.62,8210.0
2016-11-09 13:00:00,738.05,739.72,736.74,737.14,11119.0,738.05,739.72,736.74,737.14,11119.0
2016-11-09 13:30:00,736.8,739.45,736.8,738.5,12424.0,736.8,739.45,736.8,738.5,12424.0
2016-11-09 14:00:00,738.31,738.91,737.38,738.72,11221.0,738.31,738.91,737.38,738.72,11221.0
2016-11-09 14:30:00,738.94,742.99,737.74,740.74,13262.0,738.94,742.99,737.74,740.74,13262.0
2016-11-09 15:00:00,740.23,742.2,739.9,741.04,18571.0,740.23,742.2,739.9,741.04,18571.0
2016-11-09 15:30:00,741.48,741.83,739.7,740.58,32040.0,741.48,741.83,739.7,740.58,32040.0
2016-11-10 09:30:00,743.0,749.86,740.85,748.1,11075.0,743.0,749.86,740.85,748.1,11075.0
2016-11-10 10:00:00,748.1,751.83,746.62,750.86,31875.0,748.1,751.83,746.62,750.86,31875.0
2016-11-10 10:30:00,751.76,753.66,747.05,748.44,22753.0,751.76,753.66,747.05,748.44,22753.0
2016-11-10 11:00:00,746.87,750.34,746.87,749.75,9812.0,746.87,750.34,746.87,749.75,9812.0
2016-11-10 11:30:00,749.5,749.51,744.56,744.8,9986.0,749.5,749.51,744.56,744.8,9986.0
2016-11-10 12:00:00,743.01,747.5,743.01,745.37,7200.0,743.01,747.5,743.01,745.37,7200.0
2016-11-10 12:30:00,745.61,746.11,742.27,744.43,23345.0,745.61,746.11,742.27,744.43,23345.0
2016-11-10 13:00:00,744.37,746.3,743.04,744.72,10357.0,744.37,746.3,743.04,744.72,10357.0
2016-11-10 13:30:00,744.9,745.96,743.48,745.03,13097.0,744.9,745.96,743.48,745.03,13097.0
2016-11-10 14:00:00,744.9,750.0,743.61,749.68,37910.0,744.9,750.0,743.61,749.68,37910.0
2016-11-10 14:30:00,749.89,751.14,748.41,749.64,15396.0,749.89,751.14,748.41,749.64,15396.0
2016-11-10 15:00:00,749.3,750.0,745.42,745.77,14532.0,749.3,750.0,745.42,745.77,14532.0
2016-11-10 15:30:00,746.15,746.29,744.06,744.81,38276.0,746.15,746.29,744.06,744.81,38276.0
2016-11-11 09:30:00,744.49,751.43,742.16,748.4,4794.0,744.49,751.43,742.16,748.4,4794.0
2016-11-11 10:00:00,748.1,750.22,745.55,745.73,8206.0,748.1,750.22,745.55,745.73,8206.0
2016-11-11 10:30:00,747.98,751.0,746.82,751.0,17555.0,747.98,751.0,746.82,751.0,17555.0
2016-11-11 11:00:00,751.29,752.0,750.44,751.37,13313.0,751.29,752.0,750.44,751.37,13313.0
2016-11-11 11:30:00,751.24,751.64,747.59,749.25,6312.0,751.24,751.64,747.59,749.25,6312.0
2016-11-11 12:00:00,747.95,750.71,747.22,749.08,7028.0,747.95,750.71,747.22,749.08,7028.0
2016-11-11 12:30:00,750.0,750.0,746.88,747.98,1600.0,750.0,750.0,746.88,747.98,1600.0
2016-11-11 13:00:00,746.67,749.18,746.53,748.07,6240.0,746.67,749.18,746.53,748.07,6240.0
2016-11-11 13:30:00,747.54,749.03,746.08,746.08,5648.0,747.54,749.03,746.08,746.08,5648.0
2016-11-11 14:00:00,745.64,747.92,744.68,747.42,4056.0,745.64,747.92,744.68,747.42,4056.0
2016-11-11 14:30:00,746.98,747.14,744.71,746.91,4704.0,746.98,747.14,744.71,746.91,4704.0
2016-11-11 15:00:00,746.07,748.3,745.2,747.85,6710.0,746.07,748.3,745.2,747.85,6710.0
2016-11-11 15:30:00,748.03,751.4,747.73,750.22,15675.0,748.03,751.4,747.73,750.22,15675.0
2016-11-14 09:30:00,751.0,752.99,745.6,748.28,38523.0,751.0,752.99,745.6,748.28,38523.0
2016-11-14 10:00:00,748.91,749.03,739.86,741.46,20616.0,748.91,749.03,739.86,741.46,20616.0
2016-11-14 10:30:00,740.5,743.05,738.88,738.88,18465.0,740.5,743.05,738.88,738.88,18465.0
2016-11-14 11:00:00,739.48,739.71,735.57,735.67,35275.0,739.48,739.71,735.57,735.67,35275.0
2016-11-14 11:30:00,736.58,739.29,734.05,734.1,20428.0,736.58,739.29,734.05,734.1,20428.0
2016-11-14 12:00:00,734.57,735.78,727.37,728.81,39020.0,734.57,735.78,727.37,728.81,39020.0
2016-11-14 12:30:00,728.41,736.64,728.41,735.14,19290.0,728.41,736.64,728.41,735.14,19290.0
2016-11-14 13:00:00,735.26,736.26,733.98,734.86,18918.0,735.26,736.26,733.98,734.86,18918.0
2016-11-14 13:30:00,735.94,736.54,732.39,732.76,21350.0,735.94,736.54,732.39,732.76,21350.0
2016-11-14 14:00:00,732.8,734.81,732.8,734.2,12165.0,732.8,734.81,732.8,734.2,12165.0
2016-11-14 14:30:00,734.16,737.14,733.58,735.85,19953.0,734.16,737.14,733.58,735.85,19953.0
2016-11-14 15:00:00,736.04,736.46,733.66,734.75,14869.0,736.04,736.46,733.66,734.75,14869.0
2016-11-14 15:30:00,734.49,734.97,728.36,729.36,77449.0,734.49,734.97,728.36,729.36,77449.0
2016-11-15 09:30:00,743.0,752.22,739.57,750.42,39635.0,743.0,752.22,739.57,750.42,39635.0
2016-11-15 10:00:00,751.03,757.47,748.3,756.14,26281.0,751.03,757.47,748.3,756.14,26281.0
2016-11-15 10:30:00,755.58,758.89,753.56,755.95,30713.0,755.58,758.89,753.56,755.95,30713.0
2016-11-15 11:00:00,756.0,757.61,750.88,750.88,13486.0,756.0,757.61,750.88,750.88,13486.0
2016-11-15 11:30:00,750.88,752.02,747.13,749.58,24072.0,750.88,752.02,747.13,749.58,24072.0
2016-11-15 12:00:00,749.89,750.77,746.59,746.59,31432.0,749.89,750.77,746.59,746.59,31432.0
2016-11-15 12:30:00,746.98,748.8,746.52,748.38,16102.0,746.98,748.8,746.52,748.38,16102.0
2016-11-15 13:00:00,748.66,749.24,746.92,747.6,13124.0,748.66,749.24,746.92,747.6,13124.0
2016-11-15 13:30:00,747.45,747.8,744.16,745.05,9200.0,747.45,747.8,744.16,745.05,9200.0
2016-11-15 14:00:00,744.79,744.79,740.98,741.36,42800.0,744.79,744.79,740.98,741.36,42800.0
2016-11-15 14:30:00,741.16,743.71,740.43,743.31,18034.0,741.16,743.71,740.43,743.31,18034.0
2016-11-15 15:00:00,743.04,745.21,742.91,745.0,14572.0,743.04,745.21,742.91,745.0,14572.0
2016-11-15 15:30:00,745.03,745.42,743.68,743.76,63990.0,745.03,745.42,743.68,743.76,63990.0
2016-11-16 09:30:00,745.81,746.46,741.5,743.59,16537.0,745.81,746.46,741.5,743.59,16537.0
2016-11-16 10:00:00,744.7,745.83,742.96,743.16,12103.0,744.7,745.83,742.96,743.16,12103.0
2016-11-16 10:30:00,743.54,745.88,742.83,744.71,27159.0,743.54,745.88,742.83,744.71,27159.0
2016-11-16 11:00:00,745.01,745.5,743.37,744.77,20935.0,745.01,745.5,743.37,744.77,20935.0
2016-11-16 11:30:00,744.45,745.8,744.18,745.48,18756.0,744.45,745.8,744.18,745.48,18756.0
2016-11-16 12:00:00,746.14,748.07,745.6,746.62,5729.0,746.14,748.07,745.6,746.62,5729.0
2016-11-16 12:30:00,746.7,747.96,746.33,746.73,6948.0,746.7,747.96,746.33,746.73,6948.0
2016-11-16 13:00:00,746.76,748.96,746.76,748.75,4839.0,746.76,748.96,746.76,748.75,4839.0
2016-11-16 13:30:00,749.06,752.39,748.92,752.27,8100.0,749.06,752.39,748.92,752.27,8100.0
2016-11-16 14:00:00,752.2,754.25,752.03,753.43,13337.0,752.2,754.25,752.03,753.43,13337.0
2016-11-16 14:30:00,753.42,753.63,751.65,752.45,8054.0,753.42,753.63,751.65,752.45,8054.0
2016-11-16 15:00:00,752.18,752.69,751.34,752.08,10118.0,752.18,752.69,751.34,752.08,10118.0
2016-11-16 15:30:00,752.15,752.36,750.4,752.33,35997.0,752.15,752.36,750.4,752.33,35997.0
2016-11-17 09:30:00,750.11,760.31,750.11,760.31,14253.0,750.11,760.31,750.11,760.31,14253.0
2016-11-17 10:00:00,760.61,761.64,757.36,757.36,15722.0,760.61,761.64,757.36,757.36,15722.0
2016-11-17 10:30:00,756.89,761.01,756.0,759.92,11341.0,756.89,761.01,756.0,759.92,11341.0
2016-11-17 11:00:00,759.55,760.91,757.67,757.67,10751.0,759.55,760.91,757.67,757.67,10751.0
2016-11-17 11:30:00,757.75,760.1,757.34,759.3,11065.0,757.75,760.1,757.34,759.3,11065.0
2016-11-17 12:00:00,759.79,765.9,759.25,765.9,14904.0,759.79,765.9,759.25,765.9,14904.0
2016-11-17 12:30:00,764.83,768.57,764.07,765.91,18897.0,764.83,768.57,764.07,765.91,18897.0
2016-11-17 13:00:00,765.0,766.39,764.04,765.71,12023.0,765.0,766.39,764.04,765.71,12023.0
2016-11-17 13:30:00,765.14,766.61,764.94,766.61,5924.0,765.14,766.61,764.94,766.61,5924.0
2016-11-17 14:00:00,765.83,768.49,764.77,768.24,17835.0,765.83,768.49,764.77,768.24,17835.0
2016-11-17 14:30:00,767.84,769.05,765.91,768.37,11065.0,767.84,769.05,765.91,768.37,11065.0
2016-11-17 15:00:00,768.31,771.97,767.97,771.4,12034.0,768.31,771.97,767.97,771.4,12034.0
2016-11-17 15:30:00,770.97,775.35,770.97,772.89,55736.0,770.97,775.35,770.97,772.89,55736.0
2016-11-18 09:30:00,772.19,773.25,768.46,769.64,12757.0,772.19,773.25,768.46,769.64,12757.0
2016-11-18 10:00:00,769.57,771.66,766.53,766.53,7331.0,769.57,771.66,766.53,766.53,7331.0
2016-11-18 10:30:00,766.21,767.17,763.12,764.6,11700.0,766.21,767.17,763.12,764.6,11700.0
2016-11-18 11:00:00,763.49,763.8,760.31,760.86,17617.0,763.49,763.8,760.31,760.86,17617.0
2016-11-18 11:30:00,760.46,760.99,757.95,758.64,12859.0,760.46,760.99,757.95,758.64,12859.0
2016-11-18 12:00:00,758.86,759.72,758.36,759.25,5748.0,758.86,759.72,758.36,759.25,5748.0
2016-11-18 12:30:00,759.47,760.36,757.98,758.28,11747.0,759.47,760.36,757.98,758.28,11747.0
2016-11-18 13:00:00,758.01,758.81,756.58,756.88,10319.0,758.01,758.81,756.58,756.88,10319.0
2016-11-18 13:30:00,756.61,757.31,755.38,755.96,12624.0,756.61,757.31,755.38,755.96,12624.0
2016-11-18 14:00:00,755.95,757.1,755.79,756.03,8043.0,755.95,757.1,755.79,756.03,8043.0
2016-11-18 14:30:00,756.06,757.1,755.82,756.19,6597.0,756.06,757.1,755.82,756.19,6597.0
2016-11-18 15:00:00,756.44,757.36,756.07,757.36,5000.0,756.44,757.36,756.07,757.36,5000.0
2016-11-18 15:30:00,757.36,757.36,752.82,754.96,46111.0,757.36,757.36,752.82,754.96,46111.0
2016-11-21 09:30:00,753.84,762.3,752.85,759.8,11832.0,753.84,762.3,752.85,759.8,11832.0
2016-11-21 10:00:00,760.4,764.84,759.8,763.0,15878.0,760.4,764.84,759.8,763.0,15878.0
2016-11-21 10:30:00,763.0,770.57,762.72,769.16,14951.0,763.0,770.57,762.72,769.16,14951.0
2016-11-21 11:00:00,769.9,769.94,766.03,767.77,12951.0,769.9,769.94,766.03,767.77,12951.0
2016-11-21 11:30:00,768.88,776.4,768.73,776.31,27921.0,768.88,776.4,768.73,776.31,27921.0
2016-11-21 12:00:00,775.25,777.73,771.5,774.17,26130.0,775.25,777.73,771.5,774.17,26130.0
2016-11-21 12:30:00,773.31,777.41,772.54,775.76,15168.0,773.31,777.41,772.54,775.76,15168.0
2016-11-21 13:00:00,776.01,777.41,775.19,776.25,10357.0,776.01,777.41,775.19,776.25,10357.0
2016-11-21 13:30:00,776.95,778.75,776.67,778.71,8500.0,776.95,778.75,776.67,778.71,8500.0
2016-11-21 14:00:00,778.17,779.53,777.28,777.67,6620.0,778.17,779.53,777.28,777.67,6620.0
2016-11-21 14:30:00,777.56,777.78,776.34,776.88,16844.0,777.56,777.78,776.34,776.88,16844.0
2016-11-21 15:00:00,776.57,778.4,776.57,777.24,11561.0,776.57,778.4,776.57,777.24,11561.0
2016-11-21 15:30:00,777.25,778.62,776.97,777.98,33904.0,777.25,778.62,776.97,777.98,33904.0
2016-11-22 09:30:00,780.03,782.66,777.93,779.7,14821.0,780.03,782.66,777.93,779.7,14821.0
2016-11-22 10:00:00,780.81,785.55,780.31,784.8,34024.0,780.81,785.55,780.31,784.8,34024.0
2016-11-22 10:30:00,784.9,786.97,783.94,785.29,25655.0,784.9,786.97,783.94,785.29,25655.0
2016-11-22 11:00:00,785.29,786.85,784.69,786.57,15568.0,785.29,786.85,784.69,786.57,15568.0
2016-11-22 11:30:00,785.3,786.88,785.0,786.15,20432.0,785.3,786.88,785.0,786.15,20432.0
2016-11-22 12:00:00,785.8,790.39,785.56,789.93,17275.0,785.8,790.39,785.56,789.93,17275.0
2016-11-22 12:30:00,789.93,793.57,789.92,793.43,20378.0,789.93,793.57,789.92,793.43,20378.0
2016-11-22 13:00:00,792.69,793.44,791.55,792.21,12458.0,792.69,793.44,791.55,792.21,12458.0
2016-11-22 13:30:00,792.11,792.13,789.0,790.1,24457.0,792.11,792.13,789.0,790.1,24457.0
2016-11-22 14:00:00,790.0,790.0,786.55,787.4,19064.0,790.0,790.0,786.55,787.4,19064.0
2016-11-22 14:30:00,786.88,789.55,786.88,789.52,4600.0,786.88,789.55,786.88,789.52,4600.0
2016-11-22 15:00:00,789.54,795.42,789.53,795.25,20021.0,789.54,795.42,789.53,795.25,20021.0
2016-11-22 15:30:00,794.52,795.49,793.04,793.6,54899.0,794.52,795.49,793.04,793.6,54899.0
2016-11-23 09:30:00,793.92,801.78,793.08,794.01,40980.0,793.92,801.78,793.08,794.01,40980.0
2016-11-23 10:00:00,793.06,798.03,792.92,794.44,20235.0,793.06,798.03,792.92,794.44,20235.0
2016-11-23 10:30:00,794.3,798.2,793.5,796.61,16889.0,794.3,798.2,793.5,796.61,16889.0
2016-11-23 11:00:00,796.59,806.18,796.58,806.18,41921.0,796.59,806.18,796.58,806.18,41921.0
2016-11-23 11:30:00,805.6,806.51,802.23,802.23,28967.0,805.6,806.51,802.23,802.23,28967.0
2016-11-23 12:00:00,802.9,804.12,799.0,801.72,49825.0,802.9,804.12,799.0,801.72,49825.0
2016-11-23 12:30:00,801.12,802.17,795.51,796.38,32976.0,801.12,802.17,795.51,796.38,32976.0
2016-11-23 13:00:00,796.38,798.54,795.85,798.54,18200.0,796.38,798.54,795.85,798.54,18200.0
2016-11-23 13:30:00,798.44,798.44,795.28,797.8,10745.0,798.44,798.44,795.28,797.8,10745.0
2016-11-23 14:00:00,797.02,800.99,797.02,798.75,15496.0,797.02,800.99,797.02,798.75,15496.0
2016-11-23 14:30:00,798.38,799.67,796.36,797.72,15308.0,798.38,799.67,796.36,797.72,15308.0
2016-11-23 15:00:00,797.45,798.95,796.38,797.37,11001.0,797.45,798.95,796.38,797.37,11001.0
2016-11-23 15:30:00,797.34,800.15,796.78,797.28,39125.0,797.34,800.15,796.78,797.28,39125.0
2016-11-25 09:30:00,796.15,806.69,795.01,804.79,19601.0,796.15,806.69,795.01,804.79,19601.0
2016-11-25 10:00:00,804.78,809.78,802.65,808.09,13386.0,804.78,809.78,802.65,808.09,13386.0
2016-11-25 10:30:00,808.8,808.84,802.33,803.51,11480.0,808.8,808.84,802.33,803.51,11480.0
2016-11-25 11:00:00,802.99,803.43,799.07,799.5,7471.0,802.99,803.43,799.07,799.5,7471.0
2016-11-25 11:30:00,799.51,802.99,798.76,802.6,9800.0,799.51,802.99,798.76,802.6,9800.0
2016-11-25 12:00:00,802.42,802.42,800.32,800.81,8150.0,802.42,802.42,800.32,800.81,8150.0
2016-11-25 12:30:00,800.68,800.68,795.93,796.21,15664.0,800.68,800.68,795.93,796.21,15664.0
2016-11-28 09:30:00,795.0,798.64,793.48,798.64,6736.0,795.0,798.64,793.48,798.64,6736.0
2016-11-28 10:00:00,797.73,801.77,795.53,799.53,9400.0,797.73,801.77,795.53,799.53,9400.0
2016-11-28 10:30:00,799.58,800.19,793.35,794.21,20255.0,799.58,800.19,793.35,794.21,20255.0
2016-11-28 11:00:00,794.45,794.72,790.83,794.13,7948.0,794.45,794.72,790.83,794.13,7948.0
2016-11-28 11:30:00,793.87,796.78,792.42,792.75,20173.0,793.87,796.78,792.42,792.75,20173.0
2016-11-28 12:00:00,792.75,795.44,792.7,795.11,22805.0,792.75,795.44,792.7,795.11,22805.0
2016-11-28 12:30:00,794.44,797.27,794.21,796.87,8170.0,794.44,797.27,794.21,796.87,8170.0
2016-11-28 13:00:00,796.75,796.99,793.62,796.99,5310.0,796.75,796.99,793.62,796.99,5310.0
2016-11-28 13:30:00,796.63,796.63,794.46,795.0,11797.0,796.63,796.63,794.46,795.0,11797.0
2016-11-28 14:00:00,795.0,795.18,793.16,793.16,5500.0,795.0,795.18,793.16,793.16,5500.0
2016-11-28 14:30:00,794.11,795.06,793.54,795.0,11100.0,794.11,795.06,793.54,795.0,11100.0
2016-11-28 15:00:00,794.79,797.86,794.79,795.15,18759.0,794.79,797.86,794.79,795.15,18759.0
2016-11-28 15:30:00,795.06,795.87,792.44,794.67,23227.0,795.06,795.87,792.44,794.67,23227.0
2016-11-29 09:30:00,793.9,795.49,793.04,795.49,4019.0,793.9,795.49,793.04,795.49,4019.0
2016-11-29 10:00:00,795.6,795.61,793.72,794.35,7530.0,795.6,795.61,793.72,794.35,7530.0
2016-11-29 10:30:00,794.06,796.21,794.06,795.81,7127.0,794.06,796.21,794.06,795.81,7127.0
2016-11-29 11:00:00,794.93,796.48,794.33,796.31,2737.0,794.93,796.48,794.33,796.31,2737.0
2016-11-29 11:30:00,795.87,796.58,794.93,796.36,4610.0,795.87,796.58,794.93,796.36,4610.0
2016-11-29 12:00:00,796.58,797.34,795.71,797.17,6071.0,796.58,797.34,795.71,797.17,6071.0
2016-11-29 12:30:00,797.35,798.84,796.54,797.73,5754.0,797.35,798.84,796.54,797.73,5754.0
2016-11-29 13:00:00,798.11,798.32,794.91,795.3,21283.0,798.11,798.32,794.91,795.3,21283.0
2016-11-29 13:30:00,795.08,795.45,793.73,793.73,13350.0,795.08,795.45,793.73,793.73,13350.0
2016-11-29 14:00:00,793.66,794.74,791.19,791.19,8818.0,793.66,794.74,791.19,791.19,8818.0
2016-11-29 14:30:00,791.78,792.96,791.44,792.06,7959.0,791.78,792.96,791.44,792.06,7959.0
2016-11-29 15:00:00,792.02,792.13,790.45,790.73,12679.0,792.02,792.13,790.45,790.73,12679.0
2016-11-29 15:30:00,790.85,791.08,789.13,789.68,58733.0,790.85,791.08,789.13,789.68,58733.0
2016-11-30 09:30:00,790.66,791.51,786.1,788.77,8994.0,790.66,791.51,786.1,788.77,8994.0
2016-11-30 10:00:00,788.43,788.43,784.57,784.58,10925.0,788.43,788.43,784.57,784.58,10925.0
2016-11-30 10:30:00,785.29,786.75,783.49,784.86,16862.0,785.29,786.75,783.49,784.86,16862.0
2016-11-30 11:00:00,785.0,787.03,783.93,784.6,7657.0,785.0,787.03,783.93,784.6,7657.0
2016-11-30 11:30:00,783.94,786.22,783.85,783.94,9055.0,783.94,786.22,783.85,783.94,9055.0
2016-11-30 12:00:00,783.9,784.99,781.09,782.86,19224.0,783.9,784.99,781.09,782.86,19224.0
2016-11-30 12:30:00,783.19,783.19,779.98,779.98,15110.0,783.19,783.19,779.98,779.98,15110.0
2016-11-30 13:00:00,780.25,785.0,779.89,785.0,19548.0,780.25,785.0,779.89,785.0,19548.0
2016-11-30 13:30:00,785.05,785.58,783.58,785.58,10016.0,785.05,785.58,783.58,785.58,10016.0
2016-11-30 14:00:00,785.12,785.54,783.36,784.98,13403.0,785.12,785.54,783.36,784.98,13403.0
2016-11-30 14:30:00,784.91,785.19,782.93,783.1,7200.0,784.91,785.19,782.93,783.1,7200.0
2016-11-30 15:00:00,783.18,783.96,782.13,783.96,14038.0,783.18,783.96,782.13,783.96,14038.0
2016-11-30 15:30:00,783.8,784.69,782.77,783.48,43062.0,783.8,784.69,782.77,783.48,43062.0
2016-12-01 09:30:00,780.61,788.98,778.92,786.99,13927.0,780.61,788.98,778.92,786.99,13927.0
2016-12-01 10:00:00,786.5,789.04,783.85,785.05,15984.0,786.5,789.04,783.85,785.05,15984.0
2016-12-01 10:30:00,784.42,786.83,782.9,786.04,14523.0,784.42,786.83,782.9,786.04,14523.0
2016-12-01 11:00:00,786.47,788.16,784.79,785.41,24799.0,786.47,788.16,784.79,785.41,24799.0
2016-12-01 11:30:00,785.22,786.24,784.21,784.94,12377.0,785.22,786.24,784.21,784.94,12377.0
2016-12-01 12:00:00,785.52,785.55,783.1,783.76,4746.0,785.52,785.55,783.1,783.76,4746.0
2016-12-01 12:30:00,783.99,784.61,780.34,781.74,12184.0,783.99,784.61,780.34,781.74,12184.0
2016-12-01 13:00:00,781.56,781.85,780.53,781.43,5527.0,781.56,781.85,780.53,781.43,5527.0
2016-12-01 13:30:00,782.58,782.58,779.3,779.41,32962.0,782.58,782.58,779.3,779.41,32962.0
2016-12-01 14:00:00,779.41,780.9,778.13,778.39,12590.0,779.41,780.9,778.13,778.39,12590.0
2016-12-01 14:30:00,778.78,780.0,778.39,780.0,9846.0,778.78,780.0,778.39,780.0,9846.0
2016-12-01 15:00:00,779.97,780.7,778.71,779.89,5211.0,779.97,780.7,778.71,779.89,5211.0
2016-12-01 15:30:00,779.92,780.65,778.52,780.31,29416.0,779.92,780.65,778.52,780.31,29416.0
2016-12-02 09:30:00,783.26,787.18,782.48,784.58,13864.0,783.26,787.18,782.48,784.58,13864.0
2016-12-02 10:00:00,784.89,786.63,781.76,782.99,13915.0,784.89,786.63,781.76,782.99,13915.0
2016-12-02 10:30:00,782.34,787.37,781.01,786.92,13155.0,782.34,787.37,781.01,786.92,13155.0
2016-12-02 11:00:00,787.37,789.34,786.89,788.91,9700.0,787.37,789.34,786.89,788.91,9700.0
2016-12-02 11:30:00,789.14,789.71,785.95,786.05,10400.0,789.14,789.71,785.95,786.05,10400.0
2016-12-02 12:00:00,786.06,787.17,784.02,787.14,7995.0,786.06,787.17,784.02,787.14,7995.0
2016-12-02 12:30:00,786.77,787.82,785.5,787.82,5900.0,786.77,787.82,785.5,787.82,5900.0
2016-12-02 13:00:00,788.04,788.38,785.77,787.02,11900.0,788.04,788.38,785.77,787.02,11900.0
2016-12-02 13:30:00,787.0,789.35,786.79,787.39,8250.0,787.0,789.35,786.79,787.39,8250.0
2016-12-02 14:00:00,787.02,788.07,785.87,787.41,6612.0,787.02,788.07,785.87,787.41,6612.0
2016-12-02 14:30:00,787.85,788.6,786.9,786.9,8500.0,787.85,788.6,786.9,786.9,8500.0
2016-12-02 15:00:00,786.86,787.17,783.56,783.57,8783.0,786.86,787.17,783.56,783.57,8783.0
2016-12-02 15:30:00,783.58,785.87,783.51,784.36,29930.0,783.58,785.87,783.51,784.36,29930.0
2016-12-05 09:30:00,786.14,787.77,780.61,782.32,20068.0,786.14,787.77,780.61,782.32,20068.0
2016-12-05 10:00:00,782.45,783.22,778.46,778.58,21402.0,782.45,783.22,778.46,778.58,21402.0
2016-12-05 10:30:00,779.5,782.43,775.9,776.56,15932.0,779.5,782.43,775.9,776.56,15932.0
2016-12-05 11:00:00,775.89,777.33,772.47,775.79,35791.0,775.89,777.33,772.47,775.79,35791.0
2016-12-05 11:30:00,775.57,777.15,775.3,775.82,24530.0,775.57,777.15,775.3,775.82,24530.0
2016-12-05 12:00:00,775.48,778.51,775.1,778.32,5900.0,775.48,778.51,775.1,778.32,5900.0
2016-12-05 12:30:00,778.0,780.2,777.85,779.12,8750.0,778.0,780.2,777.85,779.12,8750.0
2016-12-05 13:00:00,779.25,780.97,778.26,778.26,9330.0,779.25,780.97,778.26,778.26,9330.0
2016-12-05 13:30:00,779.46,782.53,779.21,782.53,8509.0,779.46,782.53,779.21,782.53,8509.0
2016-12-05 14:00:00,782.72,782.75,779.03,781.77,9933.0,782.72,782.75,779.03,781.77,9933.0
2016-12-05 14:30:00,781.61,781.98,778.24,779.32,18335.0,781.61,781.98,778.24,779.32,18335.0
2016-12-05 15:00:00,779.56,779.56,772.54,772.56,16598.0,779.56,779.56,772.54,772.56,16598.0
2016-12-05 15:30:00,772.45,777.43,772.35,774.04,55489.0,772.45,777.43,772.35,774.04,55489.0
2016-12-06 09:30:00,787.0,792.46,778.11,787.0,57245.0,787.0,792.46,778.11,787.0,57245.0
2016-12-06 10:00:00,788.06,790.42,780.11,782.27,25573.0,788.06,790.42,780.11,782.27,25573.0
2016-12-06 10:30:00,783.15,787.99,781.54,787.49,49878.0,783.15,787.99,781.54,787.49,49878.0
2016-12-06 11:00:00,787.49,790.0,786.52,788.48,39161.0,787.49,790.0,786.52,788.48,39161.0
2016-12-06 11:30:00,787.71,788.96,785.52,788.46,13600.0,787.71,788.96,785.52,788.46,13600.0
2016-12-06 12:00:00,788.5,790.0,788.34,788.91,14415.0,788.5,790.0,788.34,788.91,14415.0
2016-12-06 12:30:00,789.06,789.38,784.43,786.73,15108.0,789.06,789.38,784.43,786.73,15108.0
2016-12-06 13:00:00,786.79,787.28,785.42,787.05,7508.0,786.79,787.28,785.42,787.05,7508.0
2016-12-06 13:30:00,786.88,787.08,783.87,783.99,7300.0,786.88,787.08,783.87,783.99,7300.0
2016-12-06 14:00:00,783.68,783.87,780.26,782.3,14814.0,783.68,783.87,780.26,782.3,14814.0
2016-12-06 14:30:00,781.59,784.74,780.36,782.75,13199.0,781.59,784.74,780.36,782.75,13199.0
2016-12-06 15:00:00,782.95,784.58,782.95,783.22,10800.0,782.95,784.58,782.95,783.22,10800.0
2016-12-06 15:30:00,783.24,783.25,778.96,780.0,52947.0,783.24,783.25,778.96,780.0,52947.0
2016-12-07 09:30:00,789.94,792.04,784.21,790.4,38817.0,789.94,792.04,784.21,790.4,38817.0
2016-12-07 10:00:00,790.96,791.0,786.67,789.37,19793.0,790.96,791.0,786.67,789.37,19793.0
2016-12-07 10:30:00,788.71,791.34,787.24,789.02,24292.0,788.71,791.34,787.24,789.02,24292.0
2016-12-07 11:00:00,789.05,790.99,788.14,790.27,25389.0,789.05,790.99,788.14,790.27,25389.0
2016-12-07 11:30:00,790.14,805.8,789.39,804.82,55741.0,790.14,805.8,789.39,804.82,55741.0
2016-12-07 12:00:00,804.81,805.93,801.13,804.55,35180.0,804.81,805.93,801.13,804.55,35180.0
2016-12-07 12:30:00,804.46,805.49,802.95,803.84,15558.0,804.46,805.49,802.95,803.84,15558.0
2016-12-07 13:00:00,804.01,805.45,803.46,804.45,16768.0,804.01,805.45,803.46,804.45,16768.0
2016-12-07 13:30:00,804.57,804.79,803.82,804.42,10082.0,804.57,804.79,803.82,804.42,10082.0
2016-12-07 14:00:00,804.89,808.37,804.61,806.81,15140.0,804.89,808.37,804.61,806.81,15140.0
2016-12-07 14:30:00,807.18,807.81,806.35,806.8,8739.0,807.18,807.81,806.35,806.8,8739.0
2016-12-07 15:00:00,807.11,809.28,806.84,809.2,20390.0,807.11,809.28,806.84,809.2,20390.0
2016-12-07 15:30:00,808.71,810.0,808.25,809.47,57102.0,808.71,810.0,808.25,809.47,57102.0
2016-12-08 09:30:00,807.52,813.22,807.2,813.06,25826.0,807.52,813.22,807.2,813.06,25826.0
2016-12-08 10:00:00,810.76,813.21,808.21,811.34,20703.0,810.76,813.21,808.21,811.34,20703.0
2016-12-08 10:30:00,810.81,811.54,806.53,808.32,29718.0,810.81,811.54,806.53,808.32,29718.0
2016-12-08 11:00:00,808.3,809.46,808.0,809.09,10300.0,808.3,809.46,808.0,809.09,10300.0
2016-12-08 11:30:00,809.5,810.25,807.2,808.32,14353.0,809.5,810.25,807.2,808.32,14353.0
2016-12-08 12:00:00,808.13,810.08,806.1,809.89,13571.0,808.13,810.08,806.1,809.89,13571.0
2016-12-08 12:30:00,808.72,812.07,808.71,811.21,8336.0,808.72,812.07,808.71,811.21,8336.0
2016-12-08 13:00:00,810.83,811.05,809.7,810.63,5595.0,810.83,811.05,809.7,810.63,5595.0
2016-12-08 13:30:00,810.87,813.39,810.19,813.01,9566.0,810.87,813.39,810.19,813.01,9566.0
2016-12-08 14:00:00,813.7,813.7,809.75,810.36,3993.0,813.7,813.7,809.75,810.36,3993.0
2016-12-08 14:30:00,809.67,810.02,802.2,806.61,35083.0,809.67,810.02,802.2,806.61,35083.0
2016-12-08 15:00:00,806.98,809.31,806.9,809.17,13500.0,806.98,809.31,806.9,809.17,13500.0
2016-12-08 15:30:00,808.45,809.01,806.74,807.69,37699.0,808.45,809.01,806.74,807.69,37699.0
2016-12-09 09:30:00,810.81,811.59,804.68,805.69,14137.0,810.81,811.59,804.68,805.69,14137.0
2016-12-09 10:00:00,805.6,805.85,799.1,800.48,22241.0,805.6,805.85,799.1,800.48,22241.0
2016-12-09 10:30:00,800.38,804.0,799.98,803.7,41747.0,800.38,804.0,799.98,803.7,41747.0
2016-12-09 11:00:00,802.82,805.0,802.78,804.63,16443.0,802.82,805.0,802.78,804.63,16443.0
2016-12-09 11:30:00,804.26,808.41,804.18,806.51,27159.0,804.26,808.41,804.18,806.51,27159.0
2016-12-09 12:00:00,807.5,808.0,803.62,804.59,18268.0,807.5,808.0,803.62,804.59,18268.0
2016-12-09 12:30:00,804.23,806.17,804.23,806.17,3691.0,804.23,806.17,804.23,806.17,3691.0
2016-12-09 13:00:00,806.02,806.02,803.45,804.51,27811.0,806.02,806.02,803.45,804.51,27811.0
2016-12-09 13:30:00,804.47,805.55,802.86,804.14,5961.0,804.47,805.55,802.86,804.14,5961.0
2016-12-09 14:00:00,804.6,805.58,802.92,803.41,4509.0,804.6,805.58,802.92,803.41,4509.0
2016-12-09 14:30:00,803.21,804.81,803.21,804.63,7525.0,803.21,804.81,803.21,804.63,7525.0
2016-12-09 15:00:00,804.48,804.99,803.35,803.61,25521.0,804.48,804.99,803.35,803.61,25521.0
2016-12-09 15:30:00,804.2,804.64,801.73,802.06,41522.0,804.2,804.64,801.73,802.06,41522.0
2016-12-12 09:30:00,802.47,805.98,800.26,803.04,13128.0,802.47,805.98,800.26,803.04,13128.0
2016-12-12 10:00:00,803.04,804.01,801.69,804.01,4500.0,803.04,804.01,801.69,804.01,4500.0
2016-12-12 10:30:00,804.24,804.57,799.54,800.38,12714.0,804.24,804.57,799.54,800.38,12714.0
2016-12-12 11:00:00,799.59,802.75,798.58,801.87,26369.0,799.59,802.75,798.58,801.87,26369.0
2016-12-12 11:30:00,801.66,802.5,799.94,801.38,11754.0,801.66,802.5,799.94,801.38,11754.0
2016-12-12 12:00:00,801.0,801.0,796.57,798.29,4768.0,801.0,801.0,796.57,798.29,4768.0
2016-12-12 12:30:00,799.27,800.42,798.82,799.7,3533.0,799.27,800.42,798.82,799.7,3533.0
2016-12-12 13:00:00,798.79,801.11,798.7,801.05,8534.0,798.79,801.11,798.7,801.05,8534.0
2016-12-12 13:30:00,800.8,802.04,800.47,801.57,7224.0,800.8,802.04,800.47,801.57,7224.0
2016-12-12 14:00:00,801.42,802.36,800.61,801.58,6100.0,801.42,802.36,800.61,801.58,6100.0
2016-12-12 14:30:00,801.43,801.43,799.43,800.04,5145.0,801.43,801.43,799.43,800.04,5145.0
2016-12-12 15:00:00,800.57,801.25,799.96,800.34,4100.0,800.57,801.25,799.96,800.34,4100.0
2016-12-12 15:30:00,800.45,803.08,800.43,801.66,28341.0,800.45,803.08,800.43,801.66,28341.0
2016-12-13 09:30:00,802.9,808.87,802.76,804.5,11054.0,802.9,808.87,802.76,804.5,11054.0
2016-12-13 10:00:00,804.39,806.63,804.29,805.41,4245.0,804.39,806.63,804.29,805.41,4245.0
2016-12-13 10:30:00,805.17,806.13,804.18,805.46,9089.0,805.17,806.13,804.18,805.46,9089.0
2016-12-13 11:00:00,805.33,806.02,804.22,805.25,8511.0,805.33,806.02,804.22,805.25,8511.0
2016-12-13 11:30:00,805.25,807.55,804.79,806.56,14502.0,805.25,807.55,804.79,806.56,14502.0
2016-12-13 12:00:00,807.95,808.95,806.1,806.41,14367.0,807.95,808.95,806.1,806.41,14367.0
2016-12-13 12:30:00,806.5,806.59,803.8,803.8,14754.0,806.5,806.59,803.8,803.8,14754.0
2016-12-13 13:00:00,804.05,805.5,803.7,805.5,4665.0,804.05,805.5,803.7,805.5,4665.0
2016-12-13 13:30:00,805.06,805.9,804.53,805.66,4600.0,805.06,805.9,804.53,805.66,4600.0
2016-12-13 14:00:00,805.93,805.95,804.54,804.9,3332.0,805.93,805.95,804.54,804.9,3332.0
2016-12-13 14:30:00,804.9,805.28,803.75,803.75,13891.0,804.9,805.28,803.75,803.75,13891.0
2016-12-13 15:00:00,803.53,804.97,803.01,803.87,3850.0,803.53,804.97,803.01,803.87,3850.0
2016-12-13 15:30:00,803.42,804.2,802.08,802.39,17795.0,803.42,804.2,802.08,802.39,17795.0
2016-12-14 09:30:00,800.0,804.92,799.42,800.5,5268.0,800.0,804.92,799.42,800.5,5268.0
2016-12-14 10:00:00,800.47,800.89,798.52,800.03,5295.0,800.47,800.89,798.52,800.03,5295.0
2016-12-14 10:30:00,799.19,799.19,790.55,792.43,17397.0,799.19,799.19,790.55,792.43,17397.0
2016-12-14 11:00:00,792.67,793.14,787.97,789.44,13666.0,792.67,793.14,787.97,789.44,13666.0
2016-12-14 11:30:00,789.68,793.7,789.68,792.38,12092.0,789.68,793.7,789.68,792.38,12092.0
2016-12-14 12:00:00,791.68,792.7,790.75,792.7,12720.0,791.68,792.7,790.75,792.7,12720.0
2016-12-14 12:30:00,792.68,794.32,792.4,794.32,5947.0,792.68,794.32,792.4,794.32,5947.0
2016-12-14 13:00:00,793.87,794.42,793.11,793.11,3290.0,793.87,794.42,793.11,793.11,3290.0
2016-12-14 13:30:00,792.93,794.26,792.93,793.93,2300.0,792.93,794.26,792.93,793.93,2300.0
2016-12-14 14:00:00,793.54,796.6,790.69,791.32,13136.0,793.54,796.6,790.69,791.32,13136.0
2016-12-14 14:30:00,791.52,793.95,790.77,792.63,7076.0,791.52,793.95,790.77,792.63,7076.0
2016-12-14 15:00:00,792.5,792.7,789.87,790.5,6384.0,792.5,792.7,789.87,790.5,6384.0
2016-12-14 15:30:00,791.23,791.89,787.59,788.93,37326.0,791.23,791.89,787.59,788.93,37326.0
2016-12-15 09:30:00,790.54,797.05,790.54,796.41,16768.0,790.54,797.05,790.54,796.41,16768.0
2016-12-15 10:00:00,796.61,796.79,792.72,792.72,4750.0,796.61,796.79,792.72,792.72,4750.0
2016-12-15 10:30:00,792.9,793.39,789.11,790.65,12534.0,792.9,793.39,789.11,790.65,12534.0
2016-12-15 11:00:00,790.97,792.65,790.46,790.58,7400.0,790.97,792.65,790.46,790.58,7400.0
2016-12-15 11:30:00,790.99,791.72,788.44,788.76,12512.0,790.99,791.72,788.44,788.76,12512.0
2016-12-15 12:00:00,788.6,789.49,787.08,787.88,22201.0,788.6,789.49,787.08,787.88,22201.0
2016-12-15 12:30:00,786.63,788.82,786.05,788.82,16215.0,786.63,788.82,786.05,788.82,16215.0
2016-12-15 13:00:00,789.44,793.43,789.01,793.43,17391.0,789.44,793.43,789.01,793.43,17391.0
2016-12-15 13:30:00,793.4,793.4,791.39,792.0,16161.0,793.4,793.4,791.39,792.0,16161.0
2016-12-15 14:00:00,791.59,792.74,791.11,792.45,11391.0,791.59,792.74,791.11,792.45,11391.0
2016-12-15 14:30:00,792.57,794.74,792.34,794.25,11203.0,792.57,794.74,792.34,794.25,11203.0
2016-12-15 15:00:00,794.62,795.27,794.01,794.81,10600.0,794.62,795.27,794.01,794.81,10600.0
2016-12-15 15:30:00,795.01,795.79,793.03,795.45,47869.0,795.01,795.79,793.03,795.45,47869.0
2016-12-16 09:30:00,799.88,805.09,798.02,799.15,35714.0,799.88,805.09,798.02,799.15,35714.0
2016-12-16 10:00:00,799.91,801.21,799.75,801.02,10134.0,799.91,801.21,799.75,801.02,10134.0
2016-12-16 10:30:00,800.67,800.67,795.67,795.92,8308.0,800.67,800.67,795.67,795.92,8308.0
2016-12-16 11:00:00,795.63,796.17,793.76,793.76,13355.0,795.63,796.17,793.76,793.76,13355.0
2016-12-16 11:30:00,794.0,795.78,793.05,795.19,18895.0,794.0,795.78,793.05,795.19,18895.0
2016-12-16 12:00:00,795.46,796.09,793.7,794.59,9723.0,795.46,796.09,793.7,794.59,9723.0
2016-12-16 12:30:00,793.97,794.54,792.41,792.42,5192.0,793.97,794.54,792.41,792.42,5192.0
2016-12-16 13:00:00,792.74,793.22,791.01,791.18,10173.0,792.74,793.22,791.01,791.18,10173.0
2016-12-16 13:30:00,791.18,791.59,789.3,791.07,22268.0,791.18,791.59,789.3,791.07,22268.0
2016-12-16 14:00:00,791.44,793.68,791.44,793.62,6572.0,791.44,793.68,791.44,793.62,6572.0
2016-12-16 14:30:00,793.89,794.92,792.65,794.62,9537.0,793.89,794.92,792.65,794.62,9537.0
2016-12-16 15:00:00,794.19,795.93,794.14,795.87,24599.0,794.19,795.93,794.14,795.87,24599.0
2016-12-16 15:30:00,795.6,797.24,794.11,795.29,65730.0,795.6,797.24,794.11,795.29,65730.0
2016-12-19 09:30:00,794.02,798.49,794.02,796.39,14709.0,794.02,798.49,794.02,796.39,14709.0
2016-12-19 10:00:00,797.41,801.49,796.25,800.78,27680.0,797.41,801.49,796.25,800.78,27680.0
2016-12-19 10:30:00,800.78,803.55,799.1,803.55,20268.0,800.78,803.55,799.1,803.55,20268.0
2016-12-19 11:00:00,803.16,804.76,801.69,804.03,11929.0,803.16,804.76,801.69,804.03,11929.0
2016-12-19 11:30:00,804.85,805.56,802.36,802.5,9989.0,804.85,805.56,802.36,802.5,9989.0
2016-12-19 12:00:00,801.6,804.94,801.6,803.74,12013.0,801.6,804.94,801.6,803.74,12013.0
2016-12-19 12:30:00,803.79,803.87,801.34,801.52,18685.0,803.79,803.87,801.34,801.52,18685.0
2016-12-19 13:00:00,801.14,801.14,799.48,800.03,4700.0,801.14,801.14,799.48,800.03,4700.0
2016-12-19 13:30:00,799.67,799.91,797.74,799.5,14502.0,799.67,799.91,797.74,799.5,14502.0
2016-12-19 14:00:00,799.5,801.28,799.06,799.95,14853.0,799.5,801.28,799.06,799.95,14853.0
2016-12-19 14:30:00,800.08,800.91,799.38,799.38,6065.0,800.08,800.91,799.38,799.38,6065.0
2016-12-19 15:00:00,798.75,799.84,797.61,798.39,32571.0,798.75,799.84,797.61,798.39,32571.0
2016-12-19 15:30:00,799.31,799.76,798.25,798.98,27745.0,799.31,799.76,798.25,798.98,27745.0
2016-12-20 09:30:00,798.81,803.05,798.37,801.88,16269.0,798.81,803.05,798.37,801.88,16269.0
2016-12-20 10:00:00,801.39,804.0,800.7,804.0,5056.0,801.39,804.0,800.7,804.0,5056.0
2016-12-20 10:30:00,802.52,803.54,801.87,802.33,4300.0,802.52,803.54,801.87,802.33,4300.0
2016-12-20 11:00:00,802.17,808.1,802.09,806.68,13037.0,802.17,808.1,802.09,806.68,13037.0
2016-12-20 11:30:00,806.21,807.12,805.32,807.12,9907.0,806.21,807.12,805.32,807.12,9907.0
2016-12-20 12:00:00,807.15,807.45,805.09,805.24,15839.0,807.15,807.45,805.09,805.24,15839.0
2016-12-20 12:30:00,804.92,805.72,803.51,805.52,13400.0,804.92,805.72,803.51,805.52,13400.0
2016-12-20 13:00:00,805.8,806.89,805.51,806.3,7400.0,805.8,806.89,805.51,806.3,7400.0
2016-12-20 13:30:00,806.07,807.24,805.89,806.0,4798.0,806.07,807.24,805.89,806.0,4798.0
2016-12-20 14:00:00,805.58,806.98,805.58,806.17,8021.0,805.58,806.98,805.58,806.17,8021.0
2016-12-20 14:30:00,806.65,806.65,805.47,806.22,3575.0,806.65,806.65,805.47,806.22,3575.0
2016-12-20 15:00:00,806.22,806.98,805.81,806.92,2687.0,806.22,806.98,805.81,806.92,2687.0
2016-12-20 15:30:00,807.42,808.0,806.74,807.3,14666.0,807.42,808.0,806.74,807.3,14666.0
2016-12-21 09:30:00,808.51,808.78,802.88,803.24,8404.0,808.51,808.78,802.88,803.24,8404.0
2016-12-21 10:00:00,803.97,806.5,803.13,805.32,8739.0,803.97,806.5,803.13,805.32,8739.0
2016-12-21 10:30:00,806.17,808.96,805.57,808.2,11339.0,806.17,808.96,805.57,808.2,11339.0
2016-12-21 11:00:00,807.72,807.72,802.87,804.76,14326.0,807.72,807.72,802.87,804.76,14326.0
2016-12-21 11:30:00,805.67,806.17,803.7,804.4,10451.0,805.67,806.17,803.7,804.4,10451.0
2016-12-21 12:00:00,804.94,809.52,804.94,809.52,5529.0,804.94,809.52,804.94,809.52,5529.0
2016-12-21 12:30:00,808.48,809.2,807.13,807.95,10137.0,808.48,809.2,807.13,807.95,10137.0
2016-12-21 13:00:00,807.41,808.7,804.87,804.87,15400.0,807.41,808.7,804.87,804.87,15400.0
2016-12-21 13:30:00,805.71,806.06,803.83,806.06,26700.0,805.71,806.06,803.83,806.06,26700.0
2016-12-21 14:00:00,806.52,807.16,806.01,806.62,1200.0,806.52,807.16,806.01,806.62,1200.0
2016-12-21 14:30:00,805.45,806.63,804.12,805.51,22702.0,805.45,806.63,804.12,805.51,22702.0
2016-12-21 15:00:00,805.71,806.05,803.41,804.02,3696.0,805.71,806.05,803.41,804.02,3696.0
2016-12-21 15:30:00,804.14,805.29,803.34,803.69,14696.0,804.14,805.29,803.34,803.69,14696.0
2016-12-22 09:30:00,801.4,806.77,797.37,799.22,10708.0,801.4,806.77,797.37,799.22,10708.0
2016-12-22 10:00:00,799.26,800.44,796.65,799.54,10009.0,799.26,800.44,796.65,799.54,10009.0
2016-12-22 10:30:00,798.35,799.46,795.6,795.94,9981.0,798.35,799.46,795.6,795.94,9981.0
2016-12-22 11:00:00,796.21,796.21,791.82,791.82,5800.0,796.21,796.21,791.82,791.82,5800.0
2016-12-22 11:30:00,793.81,793.84,790.96,792.8,6308.0,793.81,793.84,790.96,792.8,6308.0
2016-12-22 12:00:00,792.33,797.28,791.54,797.28,15254.0,792.33,797.28,791.54,797.28,15254.0
2016-12-22 12:30:00,796.85,799.39,795.12,798.9,14007.0,796.85,799.39,795.12,798.9,14007.0
2016-12-22 13:00:00,798.98,799.31,797.05,799.16,16159.0,798.98,799.31,797.05,799.16,16159.0
2016-12-22 13:30:00,799.35,800.83,797.55,797.55,14279.0,799.35,800.83,797.55,797.55,14279.0
2016-12-22 14:00:00,798.28,801.0,797.85,800.09,17831.0,798.28,801.0,797.85,800.09,17831.0
2016-12-22 14:30:00,800.55,802.49,800.4,800.57,6777.0,800.55,802.49,800.4,800.57,6777.0
2016-12-22 15:00:00,800.31,802.38,799.57,802.27,27167.0,800.31,802.38,799.57,802.27,27167.0
2016-12-22 15:30:00,802.29,802.72,799.31,799.64,29541.0,802.29,802.72,799.31,799.64,29541.0
2016-12-23 09:30:00,797.05,799.83,797.05,798.77,3679.0,797.05,799.83,797.05,798.77,3679.0
2016-12-23 10:00:00,799.55,801.94,798.96,800.52,8663.0,799.55,801.94,798.96,800.52,8663.0
2016-12-23 10:30:00,799.96,799.96,796.05,797.63,4885.0,799.96,799.96,796.05,797.63,4885.0
2016-12-23 11:00:00,798.17,799.9,797.0,797.0,11656.0,798.17,799.9,797.0,797.0,11656.0
2016-12-23 11:30:00,797.4,797.78,794.76,795.3,14501.0,797.4,797.78,794.76,795.3,14501.0
2016-12-23 12:00:00,795.87,796.48,795.15,796.48,7807.0,795.87,796.48,795.15,796.48,7807.0
2016-12-23 12:30:00,796.51,797.6,796.51,796.94,900.0,796.51,797.6,796.51,796.94,900.0
2016-12-23 13:00:00,796.0,797.85,795.76,795.95,12181.0,796.0,797.85,795.76,795.95,12181.0
2016-12-23 13:30:00,796.51,796.8,794.85,795.83,27617.0,796.51,796.8,794.85,795.83,27617.0
2016-12-23 14:00:00,795.24,795.28,792.8,793.76,3740.0,795.24,795.28,792.8,793.76,3740.0
2016-12-23 14:30:00,793.73,795.67,793.22,795.67,2324.0,793.73,795.67,793.22,795.67,2324.0
2016-12-23 15:00:00,795.2,795.69,793.77,794.92,6702.0,795.2,795.69,793.77,794.92,6702.0
2016-12-23 15:30:00,794.93,796.58,794.47,795.81,16604.0,794.93,796.58,794.47,795.81,16604.0
2016-12-27 09:30:00,799.02,803.29,798.05,801.14,3538.0,799.02,803.29,798.05,801.14,3538.0
2016-12-27 10:00:00,801.78,803.41,800.13,801.28,6688.0,801.78,803.41,800.13,801.28,6688.0
2016-12-27 10:30:00,802.1,802.16,799.37,800.62,5891.0,802.1,802.16,799.37,800.62,5891.0
2016-12-27 11:00:00,799.99,800.95,798.02,800.95,7223.0,799.99,800.95,798.02,800.95,7223.0
2016-12-27 11:30:00,801.19,801.68,799.33,800.9,17772.0,801.19,801.68,799.33,800.9,17772.0
2016-12-27 12:00:00,801.04,803.69,800.6,802.78,21549.0,801.04,803.69,800.6,802.78,21549.0
2016-12-27 12:30:00,803.48,804.99,803.0,804.29,13953.0,803.48,804.99,803.0,804.29,13953.0
2016-12-27 13:00:00,802.74,803.11,801.93,802.28,4511.0,802.74,803.11,801.93,802.28,4511.0
2016-12-27 13:30:00,802.41,802.99,800.92,801.87,20549.0,802.41,802.99,800.92,801.87,20549.0
2016-12-27 14:00:00,801.77,803.16,800.99,802.3,7500.0,801.77,803.16,800.99,802.3,7500.0
2016-12-27 14:30:00,801.83,804.05,801.83,803.85,12723.0,801.83,804.05,801.83,803.85,12723.0
2016-12-27 15:00:00,803.12,804.94,803.1,804.93,12247.0,803.12,804.94,803.1,804.93,12247.0
2016-12-27 15:30:00,804.92,805.78,802.87,803.72,17179.0,804.92,805.78,802.87,803.72,17179.0
2016-12-28 09:30:00,804.22,805.1,799.27,800.95,3074.0,804.22,805.1,799.27,800.95,3074.0
2016-12-28 10:00:00,800.31,800.59,796.0,797.31,7112.0,800.31,800.59,796.0,797.31,7112.0
2016-12-28 10:30:00,796.05,797.29,794.49,797.19,4913.0,796.05,797.29,794.49,797.19,4913.0
2016-12-28 11:00:00,797.94,799.12,796.78,798.05,10301.0,797.94,799.12,796.78,798.05,10301.0
2016-12-28 11:30:00,797.97,798.66,797.48,797.6,8535.0,797.97,798.66,797.48,797.6,8535.0
2016-12-28 12:00:00,797.69,799.3,796.97,798.02,12555.0,797.69,799.3,796.97,798.02,12555.0
2016-12-28 12:30:00,797.92,798.12,795.91,796.94,6366.0,797.92,798.12,795.91,796.94,6366.0
2016-12-28 13:00:00,797.01,798.8,796.76,798.12,3425.0,797.01,798.8,796.76,798.12,3425.0
2016-12-28 13:30:00,797.74,798.39,796.52,797.83,4931.0,797.74,798.39,796.52,797.83,4931.0
2016-12-28 14:00:00,797.65,798.35,795.32,796.06,17251.0,797.65,798.35,795.32,796.06,17251.0
2016-12-28 14:30:00,796.16,796.24,794.72,795.31,2236.0,796.16,796.24,794.72,795.31,2236.0
2016-12-28 15:00:00,795.31,795.88,794.88,795.88,3435.0,795.31,795.88,794.88,795.88,3435.0
2016-12-28 15:30:00,795.37,796.5,794.91,795.32,17802.0,795.37,796.5,794.91,795.32,17802.0
2016-12-29 09:30:00,795.63,799.82,795.63,798.29,1100.0,795.63,799.82,795.63,798.29,1100.0
2016-12-29 10:00:00,798.91,803.2,798.83,802.48,13531.0,798.91,803.2,798.83,802.48,13531.0
2016-12-29 10:30:00,801.78,803.96,800.73,800.73,5361.0,801.78,803.96,800.73,800.73,5361.0
2016-12-29 11:00:00,800.49,802.27,798.15,801.17,8416.0,800.49,802.27,798.15,801.17,8416.0
2016-12-29 11:30:00,801.19,801.86,799.41,801.12,11492.0,801.19,801.86,799.41,801.12,11492.0
2016-12-29 12:00:00,801.22,801.22,799.99,800.7,7027.0,801.22,801.22,799.99,800.7,7027.0
2016-12-29 12:30:00,800.57,800.6,798.85,799.25,26154.0,800.57,800.6,798.85,799.25,26154.0
2016-12-29 13:00:00,799.34,800.2,798.85,798.96,9945.0,799.34,800.2,798.85,798.96,9945.0
2016-12-29 13:30:00,798.82,798.82,796.79,797.95,4354.0,798.82,798.82,796.79,797.95,4354.0
2016-12-29 14:00:00,797.57,799.22,796.9,798.28,26638.0,797.57,799.22,796.9,798.28,26638.0
2016-12-29 14:30:00,797.93,798.8,797.0,798.8,6900.0,797.93,798.8,797.0,798.8,6900.0
2016-12-29 15:00:00,800.05,800.91,799.62,799.62,8114.0,800.05,800.91,799.62,799.62,8114.0
2016-12-29 15:30:00,799.31,799.31,797.0,798.95,13729.0,799.31,799.31,797.0,798.95,13729.0
2016-12-30 09:30:00,800.35,800.5,791.81,791.82,2238.0,800.35,800.5,791.81,791.82,2238.0
2016-12-30 10:00:00,791.68,791.98,787.26,790.1,9367.0,791.68,791.98,787.26,790.1,9367.0
2016-12-30 10:30:00,790.38,795.41,790.38,794.02,9631.0,790.38,795.41,790.38,794.02,9631.0
2016-12-30 11:00:00,793.85,795.2,792.75,794.25,16084.0,793.85,795.2,792.75,794.25,16084.0
2016-12-30 11:30:00,794.19,794.68,792.87,793.89,7677.0,794.19,794.68,792.87,793.89,7677.0
2016-12-30 12:00:00,793.98,793.98,790.95,791.39,13000.0,793.98,793.98,790.95,791.39,13000.0
2016-12-30 12:30:00,790.66,791.2,787.19,787.34,5484.0,790.66,791.2,787.19,787.34,5484.0
2016-12-30 13:00:00,787.87,790.25,787.63,789.91,6419.0,787.87,790.25,787.63,789.91,6419.0
2016-12-30 13:30:00,789.86,791.45,789.86,790.71,5991.0,789.86,791.45,789.86,790.71,5991.0
2016-12-30 14:00:00,789.78,790.22,787.85,789.14,14058.0,789.78,790.22,787.85,789.14,14058.0
2016-12-30 14:30:00,789.1,790.75,788.06,788.8,21725.0,789.1,790.75,788.06,788.8,21725.0
2016-12-30 15:00:00,788.51,791.06,787.67,790.93,9032.0,788.51,791.06,787.67,790.93,9032.0
2016-12-30 15:30:00,790.63,791.24,788.5,790.99,31903.0,790.63,791.24,788.5,790.99,31903.0
2017-01-03 09:30:00,795.58,802.15,795.58,798.81,13706.0,795.58,802.15,795.58,798.81,13706.0
2017-01-03 10:00:00,798.14,800.0,795.47,795.48,5461.0,798.14,800.0,795.47,795.48,5461.0
2017-01-03 10:30:00,796.19,797.03,790.38,791.66,11691.0,796.19,797.03,790.38,791.66,11691.0
2017-01-03 11:00:00,792.29,792.97,789.49,789.93,7299.0,792.29,792.97,789.49,789.93,7299.0
2017-01-03 11:30:00,791.47,792.3,788.49,790.18,9890.0,791.47,792.3,788.49,790.18,9890.0
2017-01-03 12:00:00,789.83,790.5,786.5,786.99,9113.0,789.83,790.5,786.5,786.99,9113.0
2017-01-03 12:30:00,787.14,788.59,786.8,788.11,4396.0,787.14,788.59,786.8,788.11,4396.0
2017-01-03 13:00:00,788.3,788.3,785.0,787.13,8820.0,788.3,788.3,785.0,787.13,8820.0
2017-01-03 13:30:00,786.8,787.01,784.39,785.08,10958.0,786.8,787.01,784.39,785.08,10958.0
2017-01-03 14:00:00,785.59,788.34,784.95,787.56,8071.0,785.59,788.34,784.95,787.56,8071.0
2017-01-03 14:30:00,788.68,790.28,787.78,789.57,13526.0,788.68,790.28,787.78,789.57,13526.0
2017-01-03 15:00:00,789.96,791.16,788.6,789.2,21775.0,789.96,791.16,788.6,789.2,21775.0
2017-01-03 15:30:00,788.9,792.64,788.51,790.96,27726.0,788.9,792.64,788.51,790.96,27726.0
2017-01-04 09:30:00,789.94,794.54,786.8,787.81,15319.0,789.94,794.54,786.8,787.81,15319.0
2017-01-04 10:00:00,787.74,793.43,787.63,791.72,11806.0,787.74,793.43,787.63,791.72,11806.0
2017-01-04 10:30:00,791.26,793.27,790.37,791.05,6398.0,791.26,793.27,790.37,791.05,6398.0
2017-01-04 11:00:00,790.89,794.48,790.59,794.35,10617.0,790.89,794.48,790.59,794.35,10617.0
2017-01-04 11:30:00,793.94,794.0,790.73,791.49,8956.0,793.94,794.0,790.73,791.49,8956.0
2017-01-04 12:00:00,792.3,793.4,791.25,791.25,17728.0,792.3,793.4,791.25,791.25,17728.0
2017-01-04 12:30:00,791.66,794.39,791.61,794.39,7060.0,791.66,794.39,791.61,794.39,7060.0
2017-01-04 13:00:00,793.6,794.57,792.65,793.3,4213.0,793.6,794.57,792.65,793.3,4213.0
2017-01-04 13:30:00,793.51,794.17,792.89,793.94,6470.0,793.51,794.17,792.89,793.94,6470.0
2017-01-04 14:00:00,793.66,795.88,793.47,794.76,7699.0,793.66,795.88,793.47,794.76,7699.0
2017-01-04 14:30:00,794.73,794.73,793.35,793.5,2100.0,794.73,794.73,793.35,793.5,2100.0
2017-01-04 15:00:00,793.39,793.84,792.73,793.62,3400.0,793.39,793.84,792.73,793.62,3400.0
2017-01-04 15:30:00,793.69,795.17,792.81,793.55,13360.0,793.69,795.17,792.81,793.55,13360.0
2017-01-05 09:30:00,788.72,795.99,785.01,791.46,8687.0,788.72,795.99,785.01,791.46,8687.0
2017-01-05 10:00:00,791.43,794.98,791.43,792.89,6900.0,791.43,794.98,791.43,792.89,6900.0
2017-01-05 10:30:00,792.61,792.66,789.71,790.92,22275.0,792.61,792.66,789.71,790.92,22275.0
2017-01-05 11:00:00,792.28,792.98,790.78,791.4,13403.0,792.28,792.98,790.78,791.4,13403.0
2017-01-05 11:30:00,791.4,792.59,790.78,792.29,18564.0,791.4,792.59,790.78,792.29,18564.0
2017-01-05 12:00:00,792.55,794.75,792.29,793.47,12301.0,792.55,794.75,792.29,793.47,12301.0
2017-01-05 12:30:00,792.86,794.53,792.52,793.82,17804.0,792.86,794.53,792.52,793.82,17804.0
2017-01-05 13:00:00,793.51,793.8,792.02,792.68,5408.0,793.51,793.8,792.02,792.68,5408.0
2017-01-05 13:30:00,792.6,792.6,791.18,792.02,4602.0,792.6,792.6,791.18,792.02,4602.0
2017-01-05 14:00:00,791.75,793.29,791.46,792.65,3800.0,791.75,793.29,791.46,792.65,3800.0
2017-01-05 14:30:00,792.63,793.94,792.29,793.94,23489.0,792.63,793.94,792.29,793.94,23489.0
2017-01-05 15:00:00,793.61,794.23,791.0,791.29,9985.0,793.61,794.23,791.0,791.29,9985.0
2017-01-05 15:30:00,791.31,793.39,791.31,792.17,10715.0,791.31,793.39,791.31,792.17,10715.0
2017-01-06 09:30:00,791.0,793.78,788.26,792.03,4494.0,791.0,793.78,788.26,792.03,4494.0
2017-01-06 10:00:00,793.36,793.54,791.73,792.77,3112.0,793.36,793.54,791.73,792.77,3112.0
2017-01-06 10:30:00,792.78,793.14,790.0,791.9,10305.0,792.78,793.14,790.0,791.9,10305.0
2017-01-06 11:00:00,791.9,792.22,790.53,790.6,3500.0,791.9,792.22,790.53,790.6,3500.0
2017-01-06 11:30:00,791.14,793.63,790.74,793.09,4401.0,791.14,793.63,790.74,793.09,4401.0
2017-01-06 12:00:00,792.58,793.45,791.65,792.56,3900.0,792.58,793.45,791.65,792.56,3900.0
2017-01-06 12:30:00,793.81,793.99,792.76,793.1,9421.0,793.81,793.99,792.76,793.1,9421.0
2017-01-06 13:00:00,792.77,794.54,792.73,793.08,9098.0,792.77,794.54,792.73,793.08,9098.0
2017-01-06 13:30:00,792.87,795.0,792.87,795.0,8604.0,792.87,795.0,792.87,795.0,8604.0
2017-01-06 14:00:00,794.46,795.76,794.05,795.17,10076.0,794.46,795.76,794.05,795.17,10076.0
2017-01-06 14:30:00,795.27,796.35,794.7,795.83,13590.0,795.27,796.35,794.7,795.83,13590.0
2017-01-06 15:00:00,795.96,796.74,793.23,793.23,15434.0,795.96,796.74,793.23,793.23,15434.0
2017-01-06 15:30:00,793.95,794.0,792.12,793.3,24285.0,793.95,794.0,792.12,793.3,24285.0
2017-01-09 09:30:00,795.73,795.73,791.06,793.36,2909.0,795.73,795.73,791.06,793.36,2909.0
2017-01-09 10:00:00,792.96,793.04,792.22,792.97,773.0,792.96,793.04,792.22,792.97,773.0
2017-01-09 10:30:00,792.18,794.82,791.71,794.31,2800.0,792.18,794.82,791.71,794.31,2800.0
2017-01-09 11:00:00,793.69,794.34,792.94,793.32,7017.0,793.69,794.34,792.94,793.32,7017.0
2017-01-09 11:30:00,793.13,793.52,791.12,791.12,7599.0,793.13,793.52,791.12,791.12,7599.0
2017-01-09 12:00:00,791.64,792.11,791.05,791.45,2122.0,791.64,792.11,791.05,791.45,2122.0
2017-01-09 12:30:00,791.52,791.7,790.9,791.21,3443.0,791.52,791.7,790.9,791.21,3443.0
2017-01-09 13:00:00,791.4,792.17,790.71,791.58,10990.0,791.4,792.17,790.71,791.58,10990.0
2017-01-09 13:30:00,791.5,791.5,790.01,790.01,3766.0,791.5,791.5,790.01,790.01,3766.0
2017-01-09 14:00:00,790.2,790.44,789.19,790.14,5996.0,790.2,790.44,789.19,790.14,5996.0
2017-01-09 14:30:00,790.15,790.15,789.11,789.11,1898.0,790.15,790.15,789.11,789.11,1898.0
2017-01-09 15:00:00,788.95,789.33,788.39,789.33,6804.0,788.95,789.33,788.39,789.33,6804.0
2017-01-09 15:30:00,789.3,790.59,788.48,790.18,12705.0,789.3,790.59,788.48,790.18,12705.0
2017-01-10 09:30:00,788.72,793.56,788.6,793.03,8296.0,788.72,793.56,788.6,793.03,8296.0
2017-01-10 10:00:00,792.38,793.25,791.52,791.59,8634.0,792.38,793.25,791.52,791.59,8634.0
2017-01-10 10:30:00,791.45,795.5,790.22,795.43,8976.0,791.45,795.5,790.22,795.43,8976.0
2017-01-10 11:00:00,795.5,796.7,795.19,795.85,5258.0,795.5,796.7,795.19,795.85,5258.0
2017-01-10 11:30:00,795.75,795.79,792.78,792.78,8619.0,795.75,795.79,792.78,792.78,8619.0
2017-01-10 12:00:00,793.16,794.87,792.89,794.83,12753.0,793.16,794.87,792.89,794.83,12753.0
2017-01-10 12:30:00,794.57,795.28,794.18,794.98,5674.0,794.57,795.28,794.18,794.98,5674.0
2017-01-10 13:00:00,794.44,794.95,793.74,794.73,6662.0,794.44,794.95,793.74,794.73,6662.0
2017-01-10 13:30:00,794.71,797.16,794.42,795.5,6760.0,794.71,797.16,794.42,795.5,6760.0
2017-01-10 14:00:00,795.06,795.06,793.21,793.54,5119.0,795.06,795.06,793.21,793.54,5119.0
2017-01-10 14:30:00,793.33,793.92,792.71,793.06,3604.0,793.33,793.92,792.71,793.06,3604.0
2017-01-10 15:00:00,792.5,794.3,792.26,793.25,5642.0,792.5,794.3,792.26,793.25,5642.0
2017-01-10 15:30:00,793.0,794.46,793.0,794.01,25133.0,793.0,794.46,793.0,794.01,25133.0
2017-01-11 09:30:00,796.16,800.0,794.85,796.07,8978.0,796.16,800.0,794.85,796.07,8978.0
2017-01-11 10:00:00,796.53,796.65,793.58,795.61,4348.0,796.53,796.65,793.58,795.61,4348.0
2017-01-11 10:30:00,793.36,796.69,793.36,794.3,3128.0,793.36,796.69,793.36,794.3,3128.0
2017-01-11 11:00:00,793.71,793.97,792.2,793.79,8116.0,793.71,793.97,792.2,793.79,8116.0
2017-01-11 11:30:00,792.7,792.7,790.51,792.08,8598.0,792.7,792.7,790.51,792.08,8598.0
2017-01-11 12:00:00,791.96,792.8,790.01,790.01,2231.0,791.96,792.8,790.01,790.01,2231.0
2017-01-11 12:30:00,790.07,790.09,787.69,789.31,11852.0,790.07,790.09,787.69,789.31,11852.0
2017-01-11 13:00:00,788.96,789.79,788.63,789.7,13040.0,788.96,789.79,788.63,789.7,13040.0
2017-01-11 13:30:00,788.78,791.03,788.78,789.38,13511.0,788.78,791.03,788.78,789.38,13511.0
2017-01-11 14:00:00,790.1,790.79,789.21,789.48,2200.0,790.1,790.79,789.21,789.48,2200.0
2017-01-11 14:30:00,789.36,791.54,789.36,790.0,3548.0,789.36,791.54,789.36,790.0,3548.0
2017-01-11 15:00:00,790.49,792.33,790.25,790.46,10559.0,790.49,792.33,790.25,790.46,10559.0
2017-01-11 15:30:00,789.89,793.16,789.89,791.72,14980.0,789.89,793.16,789.89,791.72,14980.0
2017-01-12 09:30:00,788.35,790.9,785.7,785.76,4593.0,788.35,790.9,785.7,785.76,4593.0
2017-01-12 10:00:00,786.88,787.76,782.7,782.7,5998.0,786.88,787.76,782.7,782.7,5998.0
2017-01-12 10:30:00,782.98,785.55,781.7,784.07,10930.0,782.98,785.55,781.7,784.07,10930.0
2017-01-12 11:00:00,783.75,784.91,782.48,784.58,12488.0,783.75,784.91,782.48,784.58,12488.0
2017-01-12 11:30:00,784.16,786.03,783.49,783.49,14772.0,784.16,786.03,783.49,783.49,14772.0
2017-01-12 12:00:00,784.94,786.13,784.04,785.45,3400.0,784.94,786.13,784.04,785.45,3400.0
2017-01-12 12:30:00,785.81,786.57,785.39,786.27,5500.0,785.81,786.57,785.39,786.27,5500.0
2017-01-12 13:00:00,786.13,787.51,785.87,787.19,9824.0,786.13,787.51,785.87,787.19,9824.0
2017-01-12 13:30:00,787.13,788.06,786.6,787.17,21972.0,787.13,788.06,786.6,787.17,21972.0
2017-01-12 14:00:00,787.16,787.57,785.55,787.3,24403.0,787.16,787.57,785.55,787.3,24403.0
2017-01-12 14:30:00,787.74,789.22,787.74,788.44,4325.0,787.74,789.22,787.74,788.44,4325.0
2017-01-12 15:00:00,788.5,789.65,787.81,789.45,14091.0,788.5,789.65,787.81,789.45,14091.0
2017-01-12 15:30:00,789.39,790.97,789.18,789.74,18452.0,789.39,790.97,789.18,789.74,18452.0
2017-01-13 09:30:00,787.67,793.3,784.31,787.27,13100.0,787.67,793.3,784.31,787.27,13100.0
2017-01-13 10:00:00,787.81,788.34,783.15,783.18,7705.0,787.81,788.34,783.15,783.18,7705.0
2017-01-13 10:30:00,783.62,786.03,783.62,785.81,11205.0,783.62,786.03,783.62,785.81,11205.0
2017-01-13 11:00:00,785.87,788.75,785.87,788.35,9100.0,785.87,788.75,785.87,788.35,9100.0
2017-01-13 11:30:00,788.38,788.38,786.01,786.86,8185.0,788.38,788.38,786.01,786.86,8185.0
2017-01-13 12:00:00,787.42,788.8,787.15,788.65,5800.0,787.42,788.8,787.15,788.65,5800.0
2017-01-13 12:30:00,788.8,789.09,787.16,787.44,18700.0,788.8,789.09,787.16,787.44,18700.0
2017-01-13 13:00:00,787.7,787.78,786.66,787.78,5171.0,787.7,787.78,786.66,787.78,5171.0
2017-01-13 13:30:00,787.78,788.34,787.47,787.75,5764.0,787.78,788.34,787.47,787.75,5764.0
2017-01-13 14:00:00,787.75,787.92,784.0,784.0,14700.0,787.75,787.92,784.0,784.0,14700.0
2017-01-13 14:30:00,783.18,783.31,782.44,782.8,8000.0,783.18,783.31,782.44,782.8,8000.0
2017-01-13 15:00:00,782.83,782.83,781.31,781.82,18559.0,782.83,782.83,781.31,781.82,18559.0
2017-01-13 15:30:00,781.72,783.39,779.86,780.45,47535.0,781.72,783.39,779.86,780.45,47535.0
2017-01-17 09:30:00,780.26,787.3,780.26,785.24,17257.0,780.26,787.3,780.26,785.24,17257.0
2017-01-17 10:00:00,785.26,786.43,781.5,781.84,21334.0,785.26,786.43,781.5,781.84,21334.0
2017-01-17 10:30:00,782.06,785.67,780.7,785.18,22308.0,782.06,785.67,780.7,785.18,22308.0
2017-01-17 11:00:00,785.01,786.0,784.8,785.3,17332.0,785.01,786.0,784.8,785.3,17332.0
2017-01-17 11:30:00,785.5,785.84,784.0,784.0,16376.0,785.5,785.84,784.0,784.0,16376.0
2017-01-17 12:00:00,784.31,787.05,783.74,786.0,12907.0,784.31,787.05,783.74,786.0,12907.0
2017-01-17 12:30:00,786.24,786.31,784.35,785.24,12614.0,786.24,786.31,784.35,785.24,12614.0
2017-01-17 13:00:00,785.41,785.8,784.64,784.64,7905.0,785.41,785.8,784.64,784.64,7905.0
2017-01-17 13:30:00,784.94,785.21,784.5,784.97,6000.0,784.94,785.21,784.5,784.97,6000.0
2017-01-17 14:00:00,784.97,785.31,781.95,781.96,7200.0,784.97,785.31,781.95,781.96,7200.0
2017-01-17 14:30:00,781.68,783.58,781.48,782.64,7236.0,781.68,783.58,781.48,782.64,7236.0
2017-01-17 15:00:00,783.36,783.36,781.56,782.2,5907.0,783.36,783.36,781.56,782.2,5907.0
2017-01-17 15:30:00,782.22,783.64,781.65,781.96,28774.0,782.22,783.64,781.65,781.96,28774.0
2017-01-18 09:30:00,785.54,785.67,782.71,782.87,6245.0,785.54,785.67,782.71,782.87,6245.0
2017-01-18 10:00:00,782.92,783.37,778.12,778.12,9393.0,782.92,783.37,778.12,778.12,9393.0
2017-01-18 10:30:00,778.13,779.47,776.84,777.46,16141.0,778.13,779.47,776.84,777.46,16141.0
2017-01-18 11:00:00,777.5,778.17,776.46,776.46,15357.0,777.5,778.17,776.46,776.46,15357.0
2017-01-18 11:30:00,776.8,778.5,775.65,778.14,19066.0,776.8,778.5,775.65,778.14,19066.0
2017-01-18 12:00:00,777.97,778.23,775.68,775.68,4641.0,777.97,778.23,775.68,775.68,4641.0
2017-01-18 12:30:00,775.55,775.85,773.81,774.11,4852.0,775.55,775.85,773.81,774.11,4852.0
2017-01-18 13:00:00,773.86,774.66,772.55,773.53,29762.0,773.86,774.66,772.55,773.53,29762.0
2017-01-18 13:30:00,774.15,775.48,773.56,775.36,8001.0,774.15,775.48,773.56,775.36,8001.0
2017-01-18 14:00:00,775.23,777.23,775.05,777.11,20388.0,775.23,777.23,775.05,777.11,20388.0
2017-01-18 14:30:00,777.11,777.31,774.93,776.74,11032.0,777.11,777.31,774.93,776.74,11032.0
2017-01-18 15:00:00,776.74,776.77,775.48,776.09,11902.0,776.74,776.77,775.48,776.09,11902.0
2017-01-18 15:30:00,776.36,779.23,776.09,778.3,44015.0,776.36,779.23,776.09,778.3,44015.0
2017-01-19 09:30:00,775.07,776.48,774.41,776.11,11799.0,775.07,776.48,774.41,776.11,11799.0
2017-01-19 10:00:00,775.84,775.92,773.61,773.61,5000.0,775.84,775.92,773.61,773.61,5000.0
2017-01-19 10:30:00,773.19,775.01,772.95,774.95,8201.0,773.19,775.01,772.95,774.95,8201.0
2017-01-19 11:00:00,774.25,774.39,771.47,771.47,8071.0,774.25,774.39,771.47,771.47,8071.0
2017-01-19 11:30:00,771.47,772.24,769.05,769.96,15844.0,771.47,772.24,769.05,769.96,15844.0
2017-01-19 12:00:00,770.21,771.78,770.21,770.93,6677.0,770.21,771.78,770.21,770.93,6677.0
2017-01-19 12:30:00,771.11,771.11,769.46,769.8,11600.0,771.11,771.11,769.46,769.8,11600.0
2017-01-19 13:00:00,769.6,770.0,768.49,768.49,2931.0,769.6,770.0,768.49,768.49,2931.0
2017-01-19 13:30:00,768.82,769.28,767.0,767.71,5238.0,768.82,769.28,767.0,767.71,5238.0
2017-01-19 14:00:00,767.79,769.8,767.53,769.06,21636.0,767.79,769.8,767.53,769.06,21636.0
2017-01-19 14:30:00,769.04,769.21,767.98,768.35,9880.0,769.04,769.21,767.98,768.35,9880.0
2017-01-19 15:00:00,768.34,770.16,768.18,769.2,26690.0,768.34,770.16,768.18,769.2,26690.0
2017-01-19 15:30:00,769.74,769.91,768.59,769.62,40387.0,769.74,769.91,768.59,769.62,40387.0
2017-01-20 09:30:00,771.2,775.01,769.11,769.71,19956.0,771.2,775.01,769.11,769.71,19956.0
2017-01-20 10:00:00,769.7,770.18,765.6,766.74,6265.0,769.7,770.18,765.6,766.74,6265.0
2017-01-20 10:30:00,766.82,767.98,765.05,766.53,22200.0,766.82,767.98,765.05,766.53,22200.0
2017-01-20 11:00:00,766.7,769.5,765.68,765.73,27844.0,766.7,769.5,765.68,765.73,27844.0
2017-01-20 11:30:00,764.49,766.99,764.21,765.95,16971.0,764.49,766.99,764.21,765.95,16971.0
2017-01-20 12:00:00,765.6,768.5,765.51,768.5,13883.0,765.6,768.5,765.51,768.5,13883.0
2017-01-20 12:30:00,768.36,768.36,765.89,767.55,5707.0,768.36,768.36,765.89,767.55,5707.0
2017-01-20 13:00:00,768.28,769.77,767.11,768.41,5600.0,768.28,769.77,767.11,768.41,5600.0
2017-01-20 13:30:00,768.39,768.89,767.18,768.6,15437.0,768.39,768.89,767.18,768.6,15437.0
2017-01-20 14:00:00,768.73,770.33,768.54,770.06,18654.0,768.73,770.33,768.54,770.06,18654.0
2017-01-20 14:30:00,770.3,771.24,769.18,769.73,11032.0,770.3,771.24,769.18,769.73,11032.0
2017-01-20 15:00:00,769.67,772.88,769.67,770.93,27155.0,769.67,772.88,769.67,770.93,27155.0
2017-01-20 15:30:00,771.21,771.21,769.16,770.03,38087.0,771.21,771.21,769.16,770.03,38087.0
2017-01-23 09:30:00,753.6,754.1,730.99,741.0,135186.0,753.6,754.1,730.99,741.0,135186.0
2017-01-23 10:00:00,740.5,741.0,732.19,733.25,72845.0,740.5,741.0,732.19,733.25,72845.0
2017-01-23 10:30:00,733.03,736.64,731.85,736.5,39302.0,733.03,736.64,731.85,736.5,39302.0
2017-01-23 11:00:00,735.99,740.58,735.57,737.86,23198.0,735.99,740.58,735.57,737.86,23198.0
2017-01-23 11:30:00,737.74,737.74,733.47,736.53,20147.0,737.74,737.74,733.47,736.53,20147.0
2017-01-23 12:00:00,736.24,740.93,735.07,740.22,20269.0,736.24,740.93,735.07,740.22,20269.0
2017-01-23 12:30:00,740.64,742.15,739.06,739.06,21841.0,740.64,742.15,739.06,739.06,21841.0
2017-01-23 13:00:00,739.31,740.17,738.03,738.67,16972.0,739.31,740.17,738.03,738.67,16972.0
2017-01-23 13:30:00,738.66,740.01,737.3,737.39,18978.0,738.66,740.01,737.3,737.39,18978.0
2017-01-23 14:00:00,737.49,740.01,737.49,739.99,18354.0,737.49,740.01,737.49,739.99,18354.0
2017-01-23 14:30:00,740.04,742.0,739.33,741.5,34415.0,740.04,742.0,739.33,741.5,34415.0
2017-01-23 15:00:00,741.82,742.01,739.52,740.6,32628.0,741.82,742.01,739.52,740.6,32628.0
2017-01-23 15:30:00,740.59,740.71,738.48,739.29,63408.0,740.59,740.71,738.48,739.29,63408.0
2017-01-24 09:30:00,742.14,746.5,740.0,743.0,39537.0,742.14,746.5,740.0,743.0,39537.0
2017-01-24 10:00:00,743.01,743.01,736.04,740.11,20093.0,743.01,743.01,736.04,740.11,20093.0
2017-01-24 10:30:00,739.56,739.56,735.41,736.89,30085.0,739.56,739.56,735.41,736.89,30085.0
2017-01-24 11:00:00,737.52,738.5,736.14,737.97,14094.0,737.52,738.5,736.14,737.97,14094.0
2017-01-24 11:30:00,737.63,740.98,737.63,739.23,14031.0,737.63,740.98,737.63,739.23,14031.0
2017-01-24 12:00:00,738.92,740.78,738.42,738.56,13597.0,738.92,740.78,738.42,738.56,13597.0
2017-01-24 12:30:00,738.28,739.22,737.89,738.56,13931.0,738.28,739.22,737.89,738.56,13931.0
2017-01-24 13:00:00,738.57,740.39,737.22,738.24,10494.0,738.57,740.39,737.22,738.24,10494.0
2017-01-24 13:30:00,738.52,740.2,738.46,740.2,10311.0,738.52,740.2,738.46,740.2,10311.0
2017-01-24 14:00:00,740.07,740.37,738.65,739.34,11000.0,740.07,740.37,738.65,739.34,11000.0
2017-01-24 14:30:00,739.17,739.32,737.93,738.62,16768.0,739.17,739.32,737.93,738.62,16768.0
2017-01-24 15:00:00,738.8,740.16,738.8,739.99,14625.0,738.8,740.16,738.8,739.99,14625.0
2017-01-24 15:30:00,740.24,740.24,737.81,738.42,35872.0,740.24,740.24,737.81,738.42,35872.0
2017-01-25 09:30:00,743.43,744.28,737.21,739.97,13091.0,743.43,744.28,737.21,739.97,13091.0
2017-01-25 10:00:00,739.83,740.01,734.06,734.72,10924.0,739.83,740.01,734.06,734.72,10924.0
2017-01-25 10:30:00,734.69,736.93,734.38,736.93,30063.0,734.69,736.93,734.38,736.93,30063.0
2017-01-25 11:00:00,736.23,738.68,735.75,736.83,15587.0,736.23,738.68,735.75,736.83,15587.0
2017-01-25 11:30:00,737.07,737.59,736.3,736.7,18073.0,737.07,737.59,736.3,736.7,18073.0
2017-01-25 12:00:00,736.83,737.85,736.66,737.77,13226.0,736.83,737.85,736.66,737.77,13226.0
2017-01-25 12:30:00,737.77,737.79,736.54,736.63,18274.0,737.77,737.79,736.54,736.63,18274.0
2017-01-25 13:00:00,736.82,739.02,736.52,737.17,13800.0,736.82,739.02,736.52,737.17,13800.0
2017-01-25 13:30:00,737.33,738.23,736.57,736.88,15062.0,737.33,738.23,736.57,736.88,15062.0
2017-01-25 14:00:00,736.85,737.34,736.57,736.81,18964.0,736.85,737.34,736.57,736.81,18964.0
2017-01-25 14:30:00,736.57,738.04,736.08,737.99,21044.0,736.57,738.04,736.08,737.99,21044.0
2017-01-25 15:00:00,738.05,739.39,736.88,737.21,20254.0,738.05,739.39,736.88,737.21,20254.0
2017-01-25 15:30:00,736.97,738.2,734.42,735.0,58898.0,736.97,738.2,734.42,735.0,58898.0
2017-01-26 09:30:00,736.17,739.82,735.35,739.82,14555.0,736.17,739.82,735.35,739.82,14555.0
2017-01-26 10:00:00,738.93,739.16,736.04,736.72,23788.0,738.93,739.16,736.04,736.72,23788.0
2017-01-26 10:30:00,736.51,736.53,733.13,734.35,14853.0,736.51,736.53,733.13,734.35,14853.0
2017-01-26 11:00:00,734.39,735.27,733.42,734.51,16752.0,734.39,735.27,733.42,734.51,16752.0
2017-01-26 11:30:00,734.9,736.62,734.17,736.62,12146.0,734.9,736.62,734.17,736.62,12146.0
2017-01-26 12:00:00,735.99,736.9,735.96,736.04,6740.0,735.99,736.9,735.96,736.04,6740.0
2017-01-26 12:30:00,735.95,736.46,735.05,735.26,7530.0,735.95,736.46,735.05,735.26,7530.0
2017-01-26 13:00:00,735.21,736.74,733.64,733.81,11674.0,735.21,736.74,733.64,733.81,11674.0
2017-01-26 13:30:00,733.7,735.11,733.7,734.79,7825.0,733.7,735.11,733.7,734.79,7825.0
2017-01-26 14:00:00,735.07,736.83,733.38,736.42,15122.0,735.07,736.83,733.38,736.42,15122.0
2017-01-26 14:30:00,736.41,736.7,733.51,733.77,16884.0,736.41,736.7,733.51,733.77,16884.0
2017-01-26 15:00:00,733.77,734.17,732.71,733.11,21114.0,733.77,734.17,732.71,733.11,21114.0
2017-01-26 15:30:00,733.03,733.31,729.82,730.0,85829.0,733.03,733.31,729.82,730.0,85829.0
2017-01-27 09:30:00,729.55,731.21,723.45,724.26,24516.0,729.55,731.21,723.45,724.26,24516.0
2017-01-27 10:00:00,724.87,729.82,723.96,726.29,23630.0,724.87,729.82,723.96,726.29,23630.0
2017-01-27 10:30:00,726.29,728.19,726.0,726.28,11875.0,726.29,728.19,726.0,726.28,11875.0
2017-01-27 11:00:00,726.28,726.81,725.44,725.48,20653.0,726.28,726.81,725.44,725.48,20653.0
2017-01-27 11:30:00,725.43,725.51,724.12,724.39,18254.0,725.43,725.51,724.12,724.39,18254.0
2017-01-27 12:00:00,724.66,727.59,724.44,727.36,13508.0,724.66,727.59,724.44,727.36,13508.0
2017-01-27 12:30:00,727.62,727.84,726.63,727.33,10190.0,727.62,727.84,726.63,727.33,10190.0
2017-01-27 13:00:00,727.24,727.99,726.41,726.41,6000.0,727.24,727.99,726.41,726.41,6000.0
2017-01-27 13:30:00,726.47,726.98,725.72,726.38,8686.0,726.47,726.98,725.72,726.38,8686.0
2017-01-27 14:00:00,726.81,727.25,725.76,726.85,22539.0,726.81,727.25,725.76,726.85,22539.0
2017-01-27 14:30:00,726.55,727.68,726.31,727.24,12576.0,726.55,727.68,726.31,727.24,12576.0
2017-01-27 15:00:00,727.21,728.51,726.18,728.33,21490.0,727.21,728.51,726.18,728.33,21490.0
2017-01-27 15:30:00,728.24,730.15,728.15,730.0,36689.0,728.24,730.15,728.15,730.0,36689.0
2017-01-30 09:30:00,728.45,731.92,725.08,728.88,23710.0,728.45,731.92,725.08,728.88,23710.0
2017-01-30 10:00:00,727.89,727.96,725.66,725.89,7294.0,727.89,727.96,725.66,725.89,7294.0
2017-01-30 10:30:00,725.99,726.77,724.6,724.61,25665.0,725.99,726.77,724.6,724.61,25665.0
2017-01-30 11:00:00,724.93,728.66,724.84,728.11,15491.0,724.93,728.66,724.84,728.11,15491.0
2017-01-30 11:30:00,727.74,729.56,727.74,728.63,6033.0,727.74,729.56,727.74,728.63,6033.0
2017-01-30 12:00:00,728.88,729.26,726.7,726.7,13825.0,728.88,729.26,726.7,726.7,13825.0
2017-01-30 12:30:00,726.34,726.34,724.05,724.92,19420.0,726.34,726.34,724.05,724.92,19420.0
2017-01-30 13:00:00,724.9,725.31,723.34,724.63,17168.0,724.9,725.31,723.34,724.63,17168.0
2017-01-30 13:30:00,724.78,725.0,723.93,724.88,7368.0,724.78,725.0,723.93,724.88,7368.0
2017-01-30 14:00:00,725.0,725.4,724.75,725.06,17771.0,725.0,725.4,724.75,725.06,17771.0
2017-01-30 14:30:00,724.92,726.15,724.92,725.9,16944.0,724.92,726.15,724.92,725.9,16944.0
2017-01-30 15:00:00,725.81,725.81,724.57,725.11,15285.0,725.81,725.81,724.57,725.11,15285.0
2017-01-30 15:30:00,725.01,725.81,723.49,724.42,44294.0,725.01,725.81,723.49,724.42,44294.0
2017-01-31 09:30:00,725.64,726.39,722.3,724.46,19659.0,725.64,726.39,722.3,724.46,19659.0
2017-01-31 10:00:00,725.18,725.94,724.92,724.92,24135.0,725.18,725.94,724.92,724.92,24135.0
2017-01-31 10:30:00,725.0,725.97,724.58,724.58,12700.0,725.0,725.97,724.58,724.58,12700.0
2017-01-31 11:00:00,724.72,724.9,722.73,723.58,20393.0,724.72,724.9,722.73,723.58,20393.0
2017-01-31 11:30:00,723.46,723.81,722.0,722.0,18269.0,723.46,723.81,722.0,722.0,18269.0
2017-01-31 12:00:00,722.5,723.0,721.92,722.21,11853.0,722.5,723.0,721.92,722.21,11853.0
2017-01-31 12:30:00,722.27,722.39,721.24,721.91,9897.0,722.27,722.39,721.24,721.91,9897.0
2017-01-31 13:00:00,721.5,721.5,719.15,719.55,7034.0,721.5,721.5,719.15,719.55,7034.0
2017-01-31 13:30:00,719.7,720.98,718.07,719.55,13273.0,719.7,720.98,718.07,719.55,13273.0
2017-01-31 14:00:00,719.48,721.05,719.07,720.71,13064.0,719.48,721.05,719.07,720.71,13064.0
2017-01-31 14:30:00,720.89,721.27,720.0,721.05,17276.0,720.89,721.27,720.0,721.05,17276.0
2017-01-31 15:00:00,721.05,724.28,721.05,724.28,14034.0,721.05,724.28,721.05,724.28,14034.0
2017-01-31 15:30:00,724.68,726.55,724.21,724.7,44942.0,724.68,726.55,724.21,724.7,44942.0
2017-02-01 09:30:00,728.74,729.56,722.43,724.24,14893.0,728.74,729.56,722.43,724.24,14893.0
2017-02-01 10:00:00,724.79,724.79,719.38,720.45,10018.0,724.79,724.79,719.38,720.45,10018.0
2017-02-01 10:30:00,720.9,721.33,716.89,717.03,28932.0,720.9,721.33,716.89,717.03,28932.0
2017-02-01 11:00:00,716.75,719.38,714.45,714.45,21015.0,716.75,719.38,714.45,714.45,21015.0
2017-02-01 11:30:00,714.09,715.41,713.09,715.4,14510.0,714.09,715.41,713.09,715.4,14510.0
2017-02-01 12:00:00,716.08,721.3,716.08,718.76,18297.0,716.08,721.3,716.08,718.76,18297.0
2017-02-01 12:30:00,718.77,719.11,717.68,717.85,15913.0,718.77,719.11,717.68,717.85,15913.0
2017-02-01 13:00:00,717.73,718.1,717.27,717.42,14116.0,717.73,718.1,717.27,717.42,14116.0
2017-02-01 13:30:00,717.48,719.8,717.03,718.59,14230.0,717.48,719.8,717.03,718.59,14230.0
2017-02-01 14:00:00,718.34,720.0,718.0,718.0,17631.0,718.34,720.0,718.0,718.0,17631.0
2017-02-01 14:30:00,717.94,717.97,716.07,717.36,19370.0,717.94,717.97,716.07,717.36,19370.0
2017-02-01 15:00:00,717.31,717.48,716.21,716.74,14404.0,717.31,717.48,716.21,716.74,14404.0
2017-02-01 15:30:00,717.03,717.03,714.56,714.74,37891.0,717.03,717.03,714.56,714.74,37891.0
2017-02-02 09:30:00,714.24,718.06,713.44,718.06,22803.0,714.24,718.06,713.44,718.06,22803.0
2017-02-02 10:00:00,717.59,720.64,716.73,718.49,7460.0,717.59,720.64,716.73,718.49,7460.0
2017-02-02 10:30:00,718.45,720.17,718.11,719.86,10977.0,718.45,720.17,718.11,719.86,10977.0
2017-02-02 11:00:00,719.89,720.38,718.75,720.03,18862.0,719.89,720.38,718.75,720.03,18862.0
2017-02-02 11:30:00,720.28,722.89,719.67,719.67,17832.0,720.28,722.89,719.67,719.67,17832.0
2017-02-02 12:00:00,719.45,721.33,719.32,719.84,12585.0,719.45,721.33,719.32,719.84,12585.0
2017-02-02 12:30:00,719.04,720.99,718.72,720.88,22063.0,719.04,720.99,718.72,720.88,22063.0
2017-02-02 13:00:00,721.08,723.0,720.29,722.74,15890.0,721.08,723.0,720.29,722.74,15890.0
2017-02-02 13:30:00,722.42,723.85,721.61,722.77,22161.0,722.42,723.85,721.61,722.77,22161.0
2017-02-02 14:00:00,722.55,723.1,721.95,722.01,14480.0,722.55,723.1,721.95,722.01,14480.0
2017-02-02 14:30:00,721.92,723.88,721.92,723.49,22981.0,721.92,723.88,721.92,723.49,22981.0
2017-02-02 15:00:00,723.27,725.51,722.78,724.75,24384.0,723.27,725.51,722.78,724.75,24384.0
2017-02-02 15:30:00,724.82,726.38,724.3,725.96,77567.0,724.82,726.38,724.3,725.96,77567.0
2017-02-03 09:30:00,724.93,726.0,723.47,723.99,10435.0,724.93,726.0,723.47,723.99,10435.0
2017-02-03 10:00:00,723.94,726.93,722.66,726.3,19921.0,723.94,726.93,722.66,726.3,19921.0
2017-02-03 10:30:00,725.48,725.67,723.61,725.47,19769.0,725.48,725.67,723.61,725.47,19769.0
2017-02-03 11:00:00,724.94,726.37,724.35,726.37,6769.0,724.94,726.37,724.35,726.37,6769.0
2017-02-03 11:30:00,726.34,726.95,725.21,726.95,13910.0,726.34,726.95,725.21,726.95,13910.0
2017-02-03 12:00:00,727.06,728.75,727.06,728.7,5100.0,727.06,728.75,727.06,728.7,5100.0
2017-02-03 12:30:00,729.12,729.89,728.0,729.61,13546.0,729.12,729.89,728.0,729.61,13546.0
2017-02-03 13:00:00,729.78,730.45,729.52,730.13,11133.0,729.78,730.45,729.52,730.13,11133.0
2017-02-03 13:30:00,730.38,731.59,729.67,729.92,9026.0,730.38,731.59,729.67,729.92,9026.0
2017-02-03 14:00:00,729.65,730.25,728.0,728.17,10772.0,729.65,730.25,728.0,728.17,10772.0
2017-02-03 14:30:00,728.19,728.74,727.35,727.5,17295.0,728.19,728.74,727.35,727.5,17295.0
2017-02-03 15:00:00,727.3,728.27,726.46,726.9,13245.0,727.3,728.27,726.46,726.9,13245.0
2017-02-03 15:30:00,727.05,727.05,724.45,724.89,42953.0,727.05,727.05,724.45,724.89,42953.0
2017-02-06 09:30:00,723.64,726.06,723.17,725.81,10099.0,723.64,726.06,723.17,725.81,10099.0
2017-02-06 10:00:00,725.83,728.98,723.68,727.86,16124.0,725.83,728.98,723.68,727.86,16124.0
2017-02-06 10:30:00,727.85,728.2,726.0,726.19,10818.0,727.85,728.2,726.0,726.19,10818.0
2017-02-06 11:00:00,725.83,727.34,725.83,726.94,10537.0,725.83,727.34,725.83,726.94,10537.0
2017-02-06 11:30:00,726.97,727.88,725.96,725.96,11973.0,726.97,727.88,725.96,725.96,11973.0
2017-02-06 12:00:00,726.0,726.0,723.45,724.69,21018.0,726.0,726.0,723.45,724.69,21018.0
2017-02-06 12:30:00,724.62,724.7,722.82,723.1,6364.0,724.62,724.7,722.82,723.1,6364.0
2017-02-06 13:00:00,723.4,723.49,722.22,722.72,7280.0,723.4,723.49,722.22,722.72,7280.0
2017-02-06 13:30:00,722.6,722.65,721.62,722.21,6260.0,722.6,722.65,721.62,722.21,6260.0
2017-02-06 14:00:00,721.97,722.21,720.2,720.2,12464.0,721.97,722.21,720.2,720.2,12464.0
2017-02-06 14:30:00,720.32,721.95,720.06,721.55,10300.0,720.32,721.95,720.06,721.55,10300.0
2017-02-06 15:00:00,722.01,723.02,721.65,722.09,22113.0,722.01,723.02,721.65,722.09,22113.0
2017-02-06 15:30:00,722.24,723.01,720.48,720.5,53033.0,722.24,723.01,720.48,720.5,53033.0
2017-02-07 09:30:00,721.15,726.48,720.54,721.83,14053.0,721.15,726.48,720.54,721.83,14053.0
2017-02-07 10:00:00,721.33,721.54,719.5,719.72,14049.0,721.33,721.54,719.5,719.72,14049.0
2017-02-07 10:30:00,719.62,719.62,716.67,716.67,16443.0,719.62,719.62,716.67,716.67,16443.0
2017-02-07 11:00:00,716.49,719.64,716.42,717.58,26536.0,716.49,719.64,716.42,717.58,26536.0
2017-02-07 11:30:00,717.23,717.98,716.87,717.75,7799.0,717.23,717.98,716.87,717.75,7799.0
2017-02-07 12:00:00,717.81,720.88,717.81,720.47,21657.0,717.81,720.88,717.81,720.47,21657.0
2017-02-07 12:30:00,720.62,722.59,719.7,719.99,8515.0,720.62,722.59,719.7,719.99,8515.0
2017-02-07 13:00:00,719.94,722.73,719.36,722.13,13808.0,719.94,722.73,719.36,722.13,13808.0
2017-02-07 13:30:00,721.96,722.11,720.04,720.04,11248.0,721.96,722.11,720.04,720.04,11248.0
2017-02-07 14:00:00,720.03,721.63,718.85,720.55,18989.0,720.03,721.63,718.85,720.55,18989.0
2017-02-07 14:30:00,719.57,722.3,719.57,720.42,14897.0,719.57,722.3,719.57,720.42,14897.0
2017-02-07 15:00:00,720.41,721.31,719.97,720.2,19910.0,720.41,721.31,719.97,720.2,19910.0
2017-02-07 15:30:00,720.37,721.72,720.23,721.65,25407.0,720.37,721.72,720.23,721.65,25407.0
2017-02-08 09:30:00,720.5,727.65,717.52,727.3,24197.0,720.5,727.65,717.52,727.3,24197.0
2017-02-08 10:00:00,728.01,730.25,726.11,727.78,19275.0,728.01,730.25,726.11,727.78,19275.0
2017-02-08 10:30:00,728.01,730.17,728.0,729.05,24196.0,728.01,730.17,728.0,729.05,24196.0
2017-02-08 11:00:00,729.19,730.77,729.19,729.5,20772.0,729.19,730.77,729.19,729.5,20772.0
2017-02-08 11:30:00,730.0,737.32,729.78,732.18,46910.0,730.0,737.32,729.78,732.18,46910.0
2017-02-08 12:00:00,733.29,737.32,733.29,736.41,27347.0,733.29,737.32,733.29,736.41,27347.0
2017-02-08 12:30:00,736.39,736.41,733.7,734.14,20190.0,736.39,736.41,733.7,734.14,20190.0
2017-02-08 13:00:00,734.5,737.3,734.41,737.29,20937.0,734.5,737.3,734.41,737.29,20937.0
2017-02-08 13:30:00,737.0,740.81,736.69,739.64,36153.0,737.0,740.81,736.69,739.64,36153.0
2017-02-08 14:00:00,739.65,740.85,739.48,740.85,25507.0,739.65,740.85,739.48,740.85,25507.0
2017-02-08 14:30:00,740.63,743.14,740.14,741.78,18285.0,740.63,743.14,740.14,741.78,18285.0
2017-02-08 15:00:00,741.62,742.36,741.29,741.47,23198.0,741.62,742.36,741.29,741.47,23198.0
2017-02-08 15:30:00,741.3,742.25,740.39,741.3,75420.0,741.3,742.25,740.39,741.3,75420.0
2017-02-09 09:30:00,743.65,749.01,743.33,743.83,21299.0,743.65,749.01,743.33,743.83,21299.0
2017-02-09 10:00:00,743.82,743.91,739.68,740.12,20379.0,743.82,743.91,739.68,740.12,20379.0
2017-02-09 10:30:00,740.94,741.93,739.35,740.11,29387.0,740.94,741.93,739.35,740.11,29387.0
2017-02-09 11:00:00,740.06,743.59,739.97,741.45,33606.0,740.06,743.59,739.97,741.45,33606.0
2017-02-09 11:30:00,742.03,743.5,740.35,743.5,31754.0,742.03,743.5,740.35,743.5,31754.0
2017-02-09 12:00:00,743.61,745.36,743.09,743.09,19186.0,743.61,745.36,743.09,743.09,19186.0
2017-02-09 12:30:00,743.0,743.0,741.33,743.0,14948.0,743.0,743.0,741.33,743.0,14948.0
2017-02-09 13:00:00,743.36,745.08,743.36,743.89,10600.0,743.36,745.08,743.36,743.89,10600.0
2017-02-09 13:30:00,744.14,746.0,744.14,744.93,12470.0,744.14,746.0,744.14,744.93,12470.0
2017-02-09 14:00:00,745.26,745.95,744.48,745.2,24228.0,745.26,745.95,744.48,745.2,24228.0
2017-02-09 14:30:00,745.38,746.54,745.01,746.52,32355.0,745.38,746.54,745.01,746.52,32355.0
2017-02-09 15:00:00,746.72,748.16,746.67,747.73,18645.0,746.72,748.16,746.67,747.73,18645.0
2017-02-09 15:30:00,747.58,747.65,745.18,746.33,36904.0,747.58,747.65,745.18,746.33,36904.0
2017-02-10 09:30:00,751.61,751.61,744.95,746.05,12656.0,751.61,751.61,744.95,746.05,12656.0
2017-02-10 10:00:00,745.58,747.05,745.29,745.57,12047.0,745.58,747.05,745.29,745.57,12047.0
2017-02-10 10:30:00,745.56,746.03,741.22,741.58,8677.0,745.56,746.03,741.22,741.58,8677.0
2017-02-10 11:00:00,741.76,742.2,739.73,739.73,9043.0,741.76,742.2,739.73,739.73,9043.0
2017-02-10 11:30:00,739.61,741.82,739.19,741.17,11504.0,739.61,741.82,739.19,741.17,11504.0
2017-02-10 12:00:00,741.21,741.21,739.73,739.9,5427.0,741.21,741.21,739.73,739.9,5427.0
2017-02-10 12:30:00,740.11,741.78,740.05,741.01,8295.0,740.11,741.78,740.05,741.01,8295.0
2017-02-10 13:00:00,740.82,741.27,740.46,740.9,10076.0,740.82,741.27,740.46,740.9,10076.0
2017-02-10 13:30:00,740.84,741.48,739.84,739.9,5337.0,740.84,741.48,739.84,739.9,5337.0
2017-02-10 14:00:00,739.97,740.71,739.23,739.53,12921.0,739.97,740.71,739.23,739.53,12921.0
2017-02-10 14:30:00,739.5,740.02,738.2,738.41,10699.0,739.5,740.02,738.2,738.41,10699.0
2017-02-10 15:00:00,738.5,740.44,738.4,740.11,10700.0,738.5,740.44,738.4,740.11,10700.0
2017-02-10 15:30:00,740.08,741.34,739.02,741.06,30801.0,740.08,741.34,739.02,741.06,30801.0
2017-02-13 09:30:00,741.0,741.0,735.14,736.0,7439.0,741.0,741.0,735.14,736.0,7439.0
2017-02-13 10:00:00,737.2,737.63,734.39,734.78,8489.0,737.2,737.63,734.39,734.78,8489.0
2017-02-13 10:30:00,734.85,735.15,733.18,733.86,11870.0,734.85,735.15,733.18,733.86,11870.0
2017-02-13 11:00:00,734.14,736.98,734.14,736.96,6222.0,734.14,736.98,734.14,736.96,6222.0
2017-02-13 11:30:00,736.44,737.0,735.83,735.83,5290.0,736.44,737.0,735.83,735.83,5290.0
2017-02-13 12:00:00,736.0,736.62,735.46,735.87,4969.0,736.0,736.62,735.46,735.87,4969.0
2017-02-13 12:30:00,736.08,737.46,736.07,736.69,6926.0,736.08,737.46,736.07,736.69,6926.0
2017-02-13 13:00:00,737.06,737.06,735.79,736.13,4759.0,737.06,737.06,735.79,736.13,4759.0
2017-02-13 13:30:00,736.73,738.04,736.73,736.96,6924.0,736.73,738.04,736.73,736.96,6924.0
2017-02-13 14:00:00,737.37,739.89,737.07,738.55,7773.0,737.37,739.89,737.07,738.55,7773.0
2017-02-13 14:30:00,738.46,738.46,737.5,737.96,4717.0,738.46,738.46,737.5,737.96,4717.0
2017-02-13 15:00:00,737.96,738.28,735.93,736.46,5600.0,737.96,738.28,735.93,736.46,5600.0
2017-02-13 15:30:00,736.59,736.77,735.75,735.82,22734.0,736.59,736.77,735.75,735.82,22734.0
2017-02-14 09:30:00,735.0,739.38,735.0,738.23,9542.0,735.0,739.38,735.0,738.23,9542.0
2017-02-14 10:00:00,738.89,738.89,736.78,737.89,12321.0,738.89,738.89,736.78,737.89,12321.0
2017-02-14 10:30:00,737.98,738.76,736.31,736.38,5695.0,737.98,738.76,736.31,736.38,5695.0
2017-02-14 11:00:00,736.77,737.2,735.88,736.2,9540.0,736.77,737.2,735.88,736.2,9540.0
2017-02-14 11:30:00,736.19,737.57,735.9,737.13,8822.0,736.19,737.57,735.9,737.13,8822.0
2017-02-14 12:00:00,737.58,737.65,736.54,737.29,4650.0,737.58,737.65,736.54,737.29,4650.0
2017-02-14 12:30:00,736.86,737.05,734.7,735.32,7301.0,736.86,737.05,734.7,735.32,7301.0
2017-02-14 13:00:00,735.59,736.16,734.11,734.97,10106.0,735.59,736.16,734.11,734.97,10106.0
2017-02-14 13:30:00,734.75,735.29,732.89,732.92,13997.0,734.75,735.29,732.89,732.92,13997.0
2017-02-14 14:00:00,732.93,734.71,732.22,733.54,7538.0,732.93,734.71,732.22,733.54,7538.0
2017-02-14 14:30:00,733.53,733.58,732.09,732.47,14397.0,733.53,733.58,732.09,732.47,14397.0
2017-02-14 15:00:00,732.5,734.32,732.38,733.69,30313.0,732.5,734.32,732.38,733.69,30313.0
2017-02-14 15:30:00,733.86,735.82,733.74,735.72,49254.0,733.86,735.82,733.74,735.72,49254.0
2017-02-15 09:30:00,735.0,736.56,734.14,734.66,12853.0,735.0,736.56,734.14,734.66,12853.0
2017-02-15 10:00:00,735.88,739.45,735.88,738.42,9919.0,735.88,739.45,735.88,738.42,9919.0
2017-02-15 10:30:00,738.31,739.03,737.42,738.0,7999.0,738.31,739.03,737.42,738.0,7999.0
2017-02-15 11:00:00,738.0,740.66,737.7,740.32,13127.0,738.0,740.66,737.7,740.32,13127.0
2017-02-15 11:30:00,740.54,740.63,738.01,739.51,18578.0,740.54,740.63,738.01,739.51,18578.0
2017-02-15 12:00:00,739.47,739.47,738.02,738.91,6121.0,739.47,739.47,738.02,738.91,6121.0
2017-02-15 12:30:00,739.0,739.63,737.98,739.28,14828.0,739.0,739.63,737.98,739.28,14828.0
2017-02-15 13:00:00,739.03,739.5,738.11,738.57,7988.0,739.03,739.5,738.11,738.57,7988.0
2017-02-15 13:30:00,738.9,739.71,738.6,739.58,9489.0,738.9,739.71,738.6,739.58,9489.0
2017-02-15 14:00:00,739.6,740.49,739.6,740.05,6600.0,739.6,740.49,739.6,740.05,6600.0
2017-02-15 14:30:00,740.25,740.34,739.51,740.34,7625.0,740.25,740.34,739.51,740.34,7625.0
2017-02-15 15:00:00,740.11,741.36,740.11,740.47,8255.0,740.11,741.36,740.11,740.47,8255.0
2017-02-15 15:30:00,740.58,740.58,738.6,739.24,28323.0,740.58,740.58,738.6,739.24,28323.0
2017-02-16 09:30:00,743.19,744.89,738.0,738.0,14154.0,743.19,744.89,738.0,738.0,14154.0
2017-02-16 10:00:00,738.01,738.94,734.39,734.39,16801.0,738.01,738.94,734.39,734.39,16801.0
2017-02-16 10:30:00,734.97,736.82,734.0,736.82,14525.0,734.97,736.82,734.0,736.82,14525.0
2017-02-16 11:00:00,736.32,736.78,733.8,736.2,12118.0,736.32,736.78,733.8,736.2,12118.0
2017-02-16 11:30:00,735.71,737.66,735.71,736.97,16194.0,735.71,737.66,735.71,736.97,16194.0
2017-02-16 12:00:00,736.9,736.98,734.01,734.01,7860.0,736.9,736.98,734.01,734.01,7860.0
2017-02-16 12:30:00,734.96,736.22,734.43,735.46,17308.0,734.96,736.22,734.43,735.46,17308.0
2017-02-16 13:00:00,735.48,737.22,734.5,736.44,17969.0,735.48,737.22,734.5,736.44,17969.0
2017-02-16 13:30:00,735.78,737.12,735.63,735.89,6502.0,735.78,737.12,735.63,735.89,6502.0
2017-02-16 14:00:00,735.88,737.25,735.87,737.01,7358.0,735.88,737.25,735.87,737.01,7358.0
2017-02-16 14:30:00,737.07,737.43,735.95,736.23,8355.0,737.07,737.43,735.95,736.23,8355.0
2017-02-16 15:00:00,736.4,737.11,736.02,736.95,14586.0,736.4,737.11,736.02,736.95,14586.0
2017-02-16 15:30:00,736.86,737.8,736.75,737.64,28438.0,736.86,737.8,736.75,737.64,28438.0
2017-02-17 09:30:00,737.66,737.88,734.13,736.5,12495.0,737.66,737.88,734.13,736.5,12495.0
2017-02-17 10:00:00,736.54,737.27,736.5,736.87,4189.0,736.54,737.27,736.5,736.87,4189.0
2017-02-17 10:30:00,736.92,737.79,736.57,737.56,5005.0,736.92,737.79,736.57,737.56,5005.0
2017-02-17 11:00:00,737.34,738.22,736.46,737.86,9765.0,737.34,738.22,736.46,737.86,9765.0
2017-02-17 11:30:00,737.5,740.81,737.5,740.0,12806.0,737.5,740.81,737.5,740.0,12806.0
2017-02-17 12:00:00,739.98,741.27,739.4,740.91,16303.0,739.98,741.27,739.4,740.91,16303.0
2017-02-17 12:30:00,740.96,741.78,739.79,740.05,9633.0,740.96,741.78,739.79,740.05,9633.0
2017-02-17 13:00:00,739.66,739.66,737.85,739.19,8231.0,739.66,739.66,737.85,739.19,8231.0
2017-02-17 13:30:00,739.33,739.8,738.35,738.35,8900.0,739.33,739.8,738.35,738.35,8900.0
2017-02-17 14:00:00,738.93,739.29,738.44,739.06,4900.0,738.93,739.29,738.44,739.06,4900.0
2017-02-17 14:30:00,739.04,740.03,738.95,739.65,8004.0,739.04,740.03,738.95,739.65,8004.0
2017-02-17 15:00:00,739.64,740.42,739.31,739.31,11662.0,739.64,740.42,739.31,739.31,11662.0
2017-02-17 15:30:00,739.31,740.55,739.2,740.31,33643.0,739.31,740.55,739.2,740.31,33643.0
2017-02-21 09:30:00,745.0,749.99,742.43,745.07,22282.0,745.0,749.99,742.43,745.07,22282.0
2017-02-21 10:00:00,744.4,745.76,743.28,745.76,12818.0,744.4,745.76,743.28,745.76,12818.0
2017-02-21 10:30:00,745.32,745.34,741.92,744.03,14382.0,745.32,745.34,741.92,744.03,14382.0
2017-02-21 11:00:00,743.86,744.19,741.01,741.25,10984.0,743.86,744.19,741.01,741.25,10984.0
2017-02-21 11:30:00,741.05,741.43,736.71,739.34,20159.0,741.05,741.43,736.71,739.34,20159.0
2017-02-21 12:00:00,739.38,741.26,737.69,737.69,18092.0,739.38,741.26,737.69,737.69,18092.0
2017-02-21 12:30:00,737.7,739.52,737.7,738.63,5856.0,737.7,739.52,737.7,738.63,5856.0
2017-02-21 13:00:00,738.7,741.09,737.94,740.9,8384.0,738.7,741.09,737.94,740.9,8384.0
2017-02-21 13:30:00,740.52,741.88,739.28,741.88,9499.0,740.52,741.88,739.28,741.88,9499.0
2017-02-21 14:00:00,741.15,743.18,740.7,742.32,17272.0,741.15,743.18,740.7,742.32,17272.0
2017-02-21 14:30:00,742.07,742.99,741.11,741.87,16750.0,742.07,742.99,741.11,741.87,16750.0
2017-02-21 15:00:00,741.57,742.15,741.0,741.08,13207.0,741.57,742.15,741.0,741.08,13207.0
2017-02-21 15:30:00,741.01,741.33,739.79,740.25,28667.0,741.01,741.33,739.79,740.25,28667.0
2017-02-22 09:30:00,743.44,744.91,734.25,734.25,16829.0,743.44,744.91,734.25,734.25,16829.0
2017-02-22 10:00:00,734.67,736.3,731.22,733.73,31414.0,734.67,736.3,731.22,733.73,31414.0
2017-02-22 10:30:00,733.57,734.73,731.01,732.74,13936.0,733.57,734.73,731.01,732.74,13936.0
2017-02-22 11:00:00,732.79,737.95,732.79,737.58,13164.0,732.79,737.95,732.79,737.58,13164.0
2017-02-22 11:30:00,737.45,739.43,735.91,737.55,16454.0,737.45,739.43,735.91,737.55,16454.0
2017-02-22 12:00:00,737.21,739.89,737.21,738.84,12302.0,737.21,739.89,737.21,738.84,12302.0
2017-02-22 12:30:00,738.31,739.02,737.34,738.11,15270.0,738.31,739.02,737.34,738.11,15270.0
2017-02-22 13:00:00,737.66,737.66,735.51,735.65,6200.0,737.66,737.66,735.51,735.65,6200.0
2017-02-22 13:30:00,735.47,736.96,735.39,736.11,9739.0,735.47,736.96,735.39,736.11,9739.0
2017-02-22 14:00:00,736.4,736.45,734.95,735.33,9356.0,736.4,736.45,734.95,735.33,9356.0
2017-02-22 14:30:00,735.54,735.71,734.12,735.33,12113.0,735.54,735.71,734.12,735.33,12113.0
2017-02-22 15:00:00,735.13,735.5,734.51,735.05,18454.0,735.13,735.5,734.51,735.05,18454.0
2017-02-22 15:30:00,734.86,735.64,734.73,735.08,38419.0,734.86,735.64,734.73,735.08,38419.0
2017-02-23 09:30:00,734.07,734.96,729.39,730.55,18735.0,734.07,734.96,729.39,730.55,18735.0
2017-02-23 10:00:00,729.53,733.96,729.53,733.16,31581.0,729.53,733.96,729.53,733.16,31581.0
2017-02-23 10:30:00,733.29,733.4,730.4,730.4,13217.0,733.29,733.4,730.4,730.4,13217.0
2017-02-23 11:00:00,730.75,730.75,727.36,729.06,33689.0,730.75,730.75,727.36,729.06,33689.0
2017-02-23 11:30:00,728.58,729.58,726.48,728.75,20225.0,728.58,729.58,726.48,728.75,20225.0
2017-02-23 12:00:00,729.4,731.47,729.14,731.0,4266.0,729.4,731.47,729.14,731.0,4266.0
2017-02-23 12:30:00,730.93,731.73,730.12,730.12,7103.0,730.93,731.73,730.12,730.12,7103.0
2017-02-23 13:00:00,730.72,731.42,729.83,730.33,6072.0,730.72,731.42,729.83,730.33,6072.0
2017-02-23 13:30:00,729.95,730.18,727.83,728.31,19878.0,729.95,730.18,727.83,728.31,19878.0
2017-02-23 14:00:00,728.64,729.48,728.07,728.45,14157.0,728.64,729.48,728.07,728.45,14157.0
2017-02-23 14:30:00,728.55,730.21,728.37,729.97,9974.0,728.55,730.21,728.37,729.97,9974.0
2017-02-23 15:00:00,729.98,730.18,728.36,728.83,16361.0,729.98,730.18,728.36,728.83,16361.0
2017-02-23 15:30:00,728.83,728.83,726.12,727.06,39095.0,728.83,728.83,726.12,727.06,39095.0
2017-02-24 09:30:00,727.0,729.81,725.72,726.28,9213.0,727.0,729.81,725.72,726.28,9213.0
2017-02-24 10:00:00,726.93,729.11,723.53,723.79,9908.0,726.93,729.11,723.53,723.79,9908.0
2017-02-24 10:30:00,724.14,727.72,723.33,726.35,11774.0,724.14,727.72,723.33,726.35,11774.0
2017-02-24 11:00:00,725.93,726.48,725.41,725.41,3000.0,725.93,726.48,725.41,725.41,3000.0
2017-02-24 11:30:00,725.46,727.21,724.2,726.62,10941.0,725.46,727.21,724.2,726.62,10941.0
2017-02-24 12:00:00,726.97,734.71,726.97,732.6,22364.0,726.97,734.71,726.97,732.6,22364.0
2017-02-24 12:30:00,732.36,733.6,731.96,732.21,12000.0,732.36,733.6,731.96,732.21,12000.0
2017-02-24 13:00:00,732.23,732.39,729.51,729.51,7844.0,732.23,732.39,729.51,729.51,7844.0
2017-02-24 13:30:00,729.6,731.83,729.18,731.22,9533.0,729.6,731.83,729.18,731.22,9533.0
2017-02-24 14:00:00,731.24,732.08,730.14,730.26,7221.0,731.24,732.08,730.14,730.26,7221.0
2017-02-24 14:30:00,730.8,731.69,730.28,730.39,12365.0,730.8,731.69,730.28,730.39,12365.0
2017-02-24 15:00:00,730.58,731.11,728.41,730.85,14053.0,730.58,731.11,728.41,730.85,14053.0
2017-02-24 15:30:00,730.86,732.89,730.6,732.29,33684.0,730.86,732.89,730.6,732.29,33684.0
2017-02-27 09:30:00,733.76,735.96,730.87,734.23,27467.0,733.76,735.96,730.87,734.23,27467.0
2017-02-27 10:00:00,733.89,734.14,731.14,733.81,9800.0,733.89,734.14,731.14,733.81,9800.0
2017-02-27 10:30:00,733.2,734.66,732.62,734.43,13695.0,733.2,734.66,732.62,734.43,13695.0
2017-02-27 11:00:00,732.6,734.32,732.0,732.0,9196.0,732.6,734.32,732.0,732.0,9196.0
2017-02-27 11:30:00,732.26,732.63,731.66,731.66,15760.0,732.26,732.63,731.66,731.66,15760.0
2017-02-27 12:00:00,731.57,733.21,731.21,732.23,23545.0,731.57,733.21,731.21,732.23,23545.0
2017-02-27 12:30:00,732.34,733.37,732.08,732.91,9250.0,732.34,733.37,732.08,732.91,9250.0
2017-02-27 13:00:00,732.69,734.98,732.01,734.86,17623.0,732.69,734.98,732.01,734.86,17623.0
2017-02-27 13:30:00,735.29,735.55,733.35,734.5,14687.0,735.29,735.55,733.35,734.5,14687.0
2017-02-27 14:00:00,734.48,735.51,733.51,734.76,10267.0,734.48,735.51,733.51,734.76,10267.0
2017-02-27 14:30:00,734.56,735.32,734.19,735.15,20980.0,734.56,735.32,734.19,735.15,20980.0
2017-02-27 15:00:00,734.86,740.73,734.86,740.48,56026.0,734.86,740.73,734.86,740.48,56026.0
2017-02-27 15:30:00,740.13,740.54,737.2,739.76,92657.0,740.13,740.54,737.2,739.76,92657.0
2017-02-28 09:30:00,732.64,752.99,732.29,743.35,113796.0,732.64,752.99,732.29,743.35,113796.0
2017-02-28 10:00:00,743.58,747.21,734.26,745.03,53076.0,743.58,747.21,734.26,745.03,53076.0
2017-02-28 10:30:00,745.6,752.0,745.4,751.07,38963.0,745.6,752.0,745.4,751.07,38963.0
2017-02-28 11:00:00,750.5,752.0,743.44,746.01,28665.0,750.5,752.0,743.44,746.01,28665.0
2017-02-28 11:30:00,746.05,746.06,742.98,744.26,9669.0,746.05,746.06,742.98,744.26,9669.0
2017-02-28 12:00:00,744.18,744.18,740.06,741.0,20662.0,744.18,744.18,740.06,741.0,20662.0
2017-02-28 12:30:00,741.13,744.3,740.74,743.3,17148.0,741.13,744.3,740.74,743.3,17148.0
2017-02-28 13:00:00,743.48,744.1,742.58,742.58,15546.0,743.48,744.1,742.58,742.58,15546.0
2017-02-28 13:30:00,742.63,742.66,740.03,742.04,16374.0,742.63,742.66,740.03,742.04,16374.0
2017-02-28 14:00:00,741.81,741.81,738.95,739.49,13235.0,741.81,741.81,738.95,739.49,13235.0
2017-02-28 14:30:00,739.62,739.67,738.02,738.59,10650.0,739.62,739.67,738.02,738.59,10650.0
2017-02-28 15:00:00,738.46,738.96,734.0,734.99,25007.0,738.46,738.96,734.0,734.99,25007.0
2017-02-28 15:30:00,735.22,738.24,734.49,736.87,42383.0,735.22,738.24,734.49,736.87,42383.0
2017-03-01 09:30:00,740.01,748.4,738.2,744.37,59519.0,740.01,748.4,738.2,744.37,59519.0
2017-03-01 10:00:00,744.17,748.91,739.55,744.73,32609.0,744.17,748.91,739.55,744.73,32609.0
2017-03-01 10:30:00,744.3,745.8,740.29,741.64,29636.0,744.3,745.8,740.29,741.64,29636.0
2017-03-01 11:00:00,741.59,742.82,736.71,739.02,30749.0,741.59,742.82,736.71,739.02,30749.0
2017-03-01 11:30:00,738.7,740.06,736.17,736.68,57575.0,738.7,740.06,736.17,736.68,57575.0
2017-03-01 12:00:00,736.8,738.43,736.01,738.35,19426.0,736.8,738.43,736.01,738.35,19426.0
2017-03-01 12:30:00,737.79,739.8,736.21,739.8,33630.0,737.79,739.8,736.21,739.8,33630.0
2017-03-01 13:00:00,740.09,741.36,739.6,739.9,22212.0,740.09,741.36,739.6,739.9,22212.0
2017-03-01 13:30:00,739.7,740.68,738.77,739.62,52233.0,739.7,740.68,738.77,739.62,52233.0
2017-03-01 14:00:00,739.95,741.74,738.95,741.51,15770.0,739.95,741.74,738.95,741.51,15770.0
2017-03-01 14:30:00,741.21,742.25,739.7,741.52,18205.0,741.21,742.25,739.7,741.52,18205.0
2017-03-01 15:00:00,741.14,741.15,739.0,739.2,41825.0,741.14,741.15,739.0,739.2,41825.0
2017-03-01 15:30:00,739.63,740.05,737.63,738.9,58456.0,739.63,740.05,737.63,738.9,58456.0
2017-03-02 09:30:00,739.85,739.85,735.0,735.03,8043.0,739.85,739.85,735.0,735.03,8043.0
2017-03-02 10:00:00,735.29,736.23,732.32,734.71,13803.0,735.29,736.23,732.32,734.71,13803.0
2017-03-02 10:30:00,734.84,734.84,731.95,732.45,16713.0,734.84,734.84,731.95,732.45,16713.0
2017-03-02 11:00:00,732.48,733.38,730.44,731.66,13954.0,732.48,733.38,730.44,731.66,13954.0
2017-03-02 11:30:00,731.44,732.78,730.52,732.25,14016.0,731.44,732.78,730.52,732.25,14016.0
2017-03-02 12:00:00,732.67,733.0,730.8,732.1,11167.0,732.67,733.0,730.8,732.1,11167.0
2017-03-02 12:30:00,732.4,733.81,732.4,732.94,5819.0,732.4,733.81,732.4,732.94,5819.0
2017-03-02 13:00:00,733.19,734.31,732.56,733.76,5326.0,733.19,734.31,732.56,733.76,5326.0
2017-03-02 13:30:00,734.11,734.77,733.62,734.13,8132.0,734.11,734.77,733.62,734.13,8132.0
2017-03-02 14:00:00,733.62,733.84,732.19,733.84,10500.0,733.62,733.84,732.19,733.84,10500.0
2017-03-02 14:30:00,733.31,736.05,733.31,735.47,15288.0,733.31,736.05,733.31,735.47,15288.0
2017-03-02 15:00:00,735.47,736.24,733.91,735.47,16090.0,735.47,736.24,733.91,735.47,16090.0
2017-03-02 15:30:00,735.28,735.73,733.24,733.58,35044.0,735.28,735.73,733.24,733.58,35044.0
2017-03-03 09:30:00,731.73,734.03,725.27,725.8,23134.0,731.73,734.03,725.27,725.8,23134.0
2017-03-03 10:00:00,725.93,726.93,722.53,723.39,20798.0,725.93,726.93,722.53,723.39,20798.0
2017-03-03 10:30:00,723.05,723.99,720.2,721.57,33843.0,723.05,723.99,720.2,721.57,33843.0
2017-03-03 11:00:00,721.18,722.69,720.22,721.1,25322.0,721.18,722.69,720.22,721.1,25322.0
2017-03-03 11:30:00,721.36,724.18,721.14,721.93,35865.0,721.36,724.18,721.14,721.93,35865.0
2017-03-03 12:00:00,722.22,725.59,721.87,725.48,33965.0,722.22,725.59,721.87,725.48,33965.0
2017-03-03 12:30:00,725.57,726.73,725.19,726.49,22639.0,725.57,726.73,725.19,726.49,22639.0
2017-03-03 13:00:00,726.23,726.44,723.41,725.0,29089.0,726.23,726.44,723.41,725.0,29089.0
2017-03-03 13:30:00,724.71,724.88,723.46,724.41,15811.0,724.71,724.88,723.46,724.41,15811.0
2017-03-03 14:00:00,724.7,726.08,724.66,724.75,9588.0,724.7,726.08,724.66,724.75,9588.0
2017-03-03 14:30:00,724.99,726.09,724.1,724.4,20412.0,724.99,726.09,724.1,724.4,20412.0
2017-03-03 15:00:00,724.38,725.37,723.83,723.94,34294.0,724.38,725.37,723.83,723.94,34294.0
2017-03-03 15:30:00,723.92,725.95,723.79,724.93,51705.0,723.92,725.95,723.79,724.93,51705.0
2017-03-06 09:30:00,728.0,728.0,721.1,722.4,17714.0,728.0,728.0,721.1,722.4,17714.0
2017-03-06 10:00:00,723.03,725.3,722.39,724.74,23194.0,723.03,725.3,722.39,724.74,23194.0
2017-03-06 10:30:00,724.74,726.44,723.56,724.53,23482.0,724.74,726.44,723.56,724.53,23482.0
2017-03-06 11:00:00,724.11,724.36,721.99,722.3,7257.0,724.11,724.36,721.99,722.3,7257.0
2017-03-06 11:30:00,722.48,722.48,720.84,720.84,11616.0,722.48,722.48,720.84,720.84,11616.0
2017-03-06 12:00:00,721.36,725.89,721.35,724.8,17027.0,721.36,725.89,721.35,724.8,17027.0
2017-03-06 12:30:00,724.73,726.0,724.27,725.55,11777.0,724.73,726.0,724.27,725.55,11777.0
2017-03-06 13:00:00,725.26,726.0,724.51,724.55,7799.0,725.26,726.0,724.51,724.55,7799.0
2017-03-06 13:30:00,724.21,725.95,724.21,725.16,10038.0,724.21,725.95,724.21,725.16,10038.0
2017-03-06 14:00:00,725.15,725.91,724.97,725.8,12045.0,725.15,725.91,724.97,725.8,12045.0
2017-03-06 14:30:00,725.42,725.69,724.03,724.56,7856.0,725.42,725.69,724.03,724.56,7856.0
2017-03-06 15:00:00,724.55,725.01,723.89,724.45,12811.0,724.55,725.01,723.89,724.45,12811.0
2017-03-06 15:30:00,724.21,725.0,722.81,723.63,40403.0,724.21,725.0,722.81,723.63,40403.0
2017-03-07 09:30:00,721.86,726.3,721.52,721.81,17182.0,721.86,726.3,721.52,721.81,17182.0
2017-03-07 10:00:00,722.36,725.08,720.4,724.24,28864.0,722.36,725.08,720.4,724.24,28864.0
2017-03-07 10:30:00,724.03,724.08,720.05,720.61,18430.0,724.03,724.08,720.05,720.61,18430.0
2017-03-07 11:00:00,720.72,722.33,720.31,720.31,30606.0,720.72,722.33,720.31,720.31,30606.0
2017-03-07 11:30:00,720.5,720.83,716.96,716.96,32952.0,720.5,720.83,716.96,716.96,32952.0
2017-03-07 12:00:00,716.96,721.08,716.96,719.18,24967.0,716.96,721.08,716.96,719.18,24967.0
2017-03-07 12:30:00,718.77,719.3,714.37,714.61,21542.0,718.77,719.3,714.37,714.61,21542.0
2017-03-07 13:00:00,714.64,715.59,712.24,715.58,25703.0,714.64,715.59,712.24,715.58,25703.0
2017-03-07 13:30:00,715.44,716.1,713.72,714.19,39216.0,715.44,716.1,713.72,714.19,39216.0
2017-03-07 14:00:00,714.17,716.79,713.98,715.76,10022.0,714.17,716.79,713.98,715.76,10022.0
2017-03-07 14:30:00,715.7,715.7,713.59,714.52,12181.0,715.7,715.7,713.59,714.52,12181.0
2017-03-07 15:00:00,714.45,715.17,711.0,711.0,31922.0,714.45,715.17,711.0,711.0,31922.0
2017-03-07 15:30:00,711.01,713.54,711.01,712.26,53007.0,711.01,713.54,711.01,712.26,53007.0
2017-03-08 09:30:00,711.12,715.48,705.3,707.7,54714.0,711.12,715.48,705.3,707.7,54714.0
2017-03-08 10:00:00,708.17,714.68,707.71,713.55,32491.0,708.17,714.68,707.71,713.55,32491.0
2017-03-08 10:30:00,713.89,714.78,710.65,713.13,15625.0,713.89,714.78,710.65,713.13,15625.0
2017-03-08 11:00:00,713.23,713.4,710.44,711.99,35657.0,713.23,713.4,710.44,711.99,35657.0
2017-03-08 11:30:00,711.72,714.87,711.18,714.71,31113.0,711.72,714.87,711.18,714.71,31113.0
2017-03-08 12:00:00,715.48,716.89,714.27,715.34,18305.0,715.48,716.89,714.27,715.34,18305.0
2017-03-08 12:30:00,715.4,716.85,714.63,715.85,9918.0,715.4,716.85,714.63,715.85,9918.0
2017-03-08 13:00:00,716.72,718.76,715.32,718.4,16747.0,716.72,718.76,715.32,718.4,16747.0
2017-03-08 13:30:00,717.83,719.82,717.45,718.38,13709.0,717.83,719.82,717.45,718.38,13709.0
2017-03-08 14:00:00,718.32,718.38,715.86,717.38,12223.0,718.32,718.38,715.86,717.38,12223.0
2017-03-08 14:30:00,718.05,719.03,717.31,719.03,9913.0,718.05,719.03,717.31,719.03,9913.0
2017-03-08 15:00:00,718.82,719.79,718.31,718.64,14124.0,718.82,719.79,718.31,718.64,14124.0
2017-03-08 15:30:00,718.88,718.94,717.24,717.85,28172.0,718.88,718.94,717.24,717.85,28172.0
2017-03-09 09:30:00,718.05,720.57,715.44,715.44,30204.0,718.05,720.57,715.44,715.44,30204.0
2017-03-09 10:00:00,715.95,720.31,715.95,718.87,13898.0,715.95,720.31,715.95,718.87,13898.0
2017-03-09 10:30:00,719.27,720.23,718.61,719.87,10010.0,719.27,720.23,718.61,719.87,10010.0
2017-03-09 11:00:00,719.46,721.32,718.9,720.76,9465.0,719.46,721.32,718.9,720.76,9465.0
2017-03-09 11:30:00,720.63,721.05,717.55,718.24,19125.0,720.63,721.05,717.55,718.24,19125.0
2017-03-09 12:00:00,718.45,718.45,717.11,717.75,4268.0,718.45,718.45,717.11,717.75,4268.0
2017-03-09 12:30:00,717.85,718.61,716.82,717.44,10883.0,717.85,718.61,716.82,717.44,10883.0
2017-03-09 13:00:00,717.37,717.56,715.89,715.89,6145.0,717.37,717.56,715.89,715.89,6145.0
2017-03-09 13:30:00,716.17,716.79,714.94,715.63,22611.0,716.17,716.79,714.94,715.63,22611.0
2017-03-09 14:00:00,716.17,716.34,714.6,716.06,9950.0,716.17,716.34,714.6,716.06,9950.0
2017-03-09 14:30:00,715.83,716.09,714.56,715.82,12429.0,715.83,716.09,714.56,715.82,12429.0
2017-03-09 15:00:00,715.9,716.53,715.39,716.28,19994.0,715.9,716.53,715.39,716.28,19994.0
2017-03-09 15:30:00,716.28,717.9,715.61,716.11,47302.0,716.28,717.9,715.61,716.11,47302.0
2017-03-10 09:30:00,717.57,717.57,715.01,716.4,10710.0,717.57,717.57,715.01,716.4,10710.0
2017-03-10 10:00:00,716.5,718.33,715.65,718.03,20092.0,716.5,718.33,715.65,718.03,20092.0
2017-03-10 10:30:00,717.91,720.05,717.47,719.41,13990.0,717.91,720.05,717.47,719.41,13990.0
2017-03-10 11:00:00,719.51,720.93,716.97,717.64,14816.0,719.51,720.93,716.97,717.64,14816.0
2017-03-10 11:30:00,719.27,719.75,718.34,719.68,10448.0,719.27,719.75,718.34,719.68,10448.0
2017-03-10 12:00:00,719.4,719.4,717.69,717.71,7164.0,719.4,719.4,717.69,717.71,7164.0
2017-03-10 12:30:00,717.67,718.0,716.35,716.74,5250.0,717.67,718.0,716.35,716.74,5250.0
2017-03-10 13:00:00,716.48,716.95,715.65,716.95,15132.0,716.48,716.95,715.65,716.95,15132.0
2017-03-10 13:30:00,716.95,717.06,716.32,716.85,9656.0,716.95,717.06,716.32,716.85,9656.0
2017-03-10 14:00:00,716.66,717.27,715.75,716.07,7558.0,716.66,717.27,715.75,716.07,7558.0
2017-03-10 14:30:00,715.65,715.65,713.98,714.97,17527.0,715.65,715.65,713.98,714.97,17527.0
2017-03-10 15:00:00,715.0,717.41,715.0,717.0,21240.0,715.0,717.41,715.0,717.0,21240.0
2017-03-10 15:30:00,716.97,717.79,715.7,716.78,30145.0,716.97,717.79,715.7,716.78,30145.0
2017-03-13 09:30:00,716.0,717.44,714.23,714.79,11103.0,716.0,717.44,714.23,714.79,11103.0
2017-03-13 10:00:00,713.3,716.19,712.78,716.0,30984.0,713.3,716.19,712.78,716.0,30984.0
2017-03-13 10:30:00,716.0,717.19,715.34,716.68,10192.0,716.0,717.19,715.34,716.68,10192.0
2017-03-13 11:00:00,717.08,719.94,716.64,719.94,8734.0,717.08,719.94,716.64,719.94,8734.0
2017-03-13 11:30:00,719.88,722.86,718.85,722.5,28325.0,719.88,722.86,718.85,722.5,28325.0
2017-03-13 12:00:00,722.52,722.72,720.39,720.51,17263.0,722.52,722.72,720.39,720.51,17263.0
2017-03-13 12:30:00,720.2,723.24,719.99,723.23,18590.0,720.2,723.24,719.99,723.23,18590.0
2017-03-13 13:00:00,723.22,724.87,722.64,724.81,15459.0,723.22,724.87,722.64,724.81,15459.0
2017-03-13 13:30:00,724.42,726.69,724.41,726.61,7772.0,724.42,726.69,724.41,726.61,7772.0
2017-03-13 14:00:00,726.7,726.7,725.01,726.52,9280.0,726.7,726.7,725.01,726.52,9280.0
2017-03-13 14:30:00,726.38,728.49,726.38,728.11,19184.0,726.38,728.49,726.38,728.11,19184.0
2017-03-13 15:00:00,727.8,730.53,727.75,729.54,26701.0,727.8,730.53,727.75,729.54,26701.0
2017-03-13 15:30:00,729.6,729.81,728.2,728.64,38979.0,729.6,729.81,728.2,728.64,38979.0
2017-03-14 09:30:00,728.22,730.0,727.1,728.95,8604.0,728.22,730.0,727.1,728.95,8604.0
2017-03-14 10:00:00,728.51,728.63,724.43,725.35,12465.0,728.51,728.63,724.43,725.35,12465.0
2017-03-14 10:30:00,725.27,728.03,724.73,727.02,10803.0,725.27,728.03,724.73,727.02,10803.0
2017-03-14 11:00:00,726.73,728.92,726.59,728.5,10937.0,726.73,728.92,726.59,728.5,10937.0
2017-03-14 11:30:00,728.35,731.25,728.35,731.25,17938.0,728.35,731.25,728.35,731.25,17938.0
2017-03-14 12:00:00,730.88,731.5,728.39,729.14,17723.0,730.88,731.5,728.39,729.14,17723.0
2017-03-14 12:30:00,729.16,729.83,727.79,728.04,5665.0,729.16,729.83,727.79,728.04,5665.0
2017-03-14 13:00:00,727.81,729.19,726.96,728.72,16378.0,727.81,729.19,726.96,728.72,16378.0
2017-03-14 13:30:00,728.72,728.72,727.31,727.9,5133.0,728.72,728.72,727.31,727.9,5133.0
2017-03-14 14:00:00,727.84,728.55,727.33,728.44,5640.0,727.84,728.55,727.33,728.44,5640.0
2017-03-14 14:30:00,728.29,728.93,728.04,728.71,9783.0,728.29,728.93,728.04,728.71,9783.0
2017-03-14 15:00:00,728.43,729.87,728.31,729.86,9256.0,728.43,729.87,728.31,729.86,9256.0
2017-03-14 15:30:00,730.21,730.21,727.23,728.69,33174.0,730.21,730.21,727.23,728.69,33174.0
2017-03-15 09:30:00,729.15,729.16,723.58,723.6,12944.0,729.15,729.16,723.58,723.6,12944.0
2017-03-15 10:00:00,724.0,729.35,724.0,725.53,28532.0,724.0,729.35,724.0,725.53,28532.0
2017-03-15 10:30:00,726.05,726.05,718.71,719.76,29552.0,726.05,726.05,718.71,719.76,29552.0
2017-03-15 11:00:00,719.46,723.02,718.93,722.15,16940.0,719.46,723.02,718.93,722.15,16940.0
2017-03-15 11:30:00,722.28,722.28,718.44,719.62,28915.0,722.28,722.28,718.44,719.62,28915.0
2017-03-15 12:00:00,719.36,719.85,716.75,718.74,25601.0,719.36,719.85,716.75,718.74,25601.0
2017-03-15 12:30:00,718.55,719.23,717.5,717.77,16921.0,718.55,719.23,717.5,717.77,16921.0
2017-03-15 13:00:00,717.52,717.8,715.1,715.12,13402.0,717.52,717.8,715.1,715.12,13402.0
2017-03-15 13:30:00,715.15,716.11,711.33,712.0,37649.0,715.15,716.11,711.33,712.0,37649.0
2017-03-15 14:00:00,712.1,716.51,712.1,713.71,36403.0,712.1,716.51,712.1,713.71,36403.0
2017-03-15 14:30:00,713.71,715.23,712.01,714.64,23260.0,713.71,715.23,712.01,714.64,23260.0
2017-03-15 15:00:00,715.06,718.74,715.05,717.92,31332.0,715.06,718.74,715.05,717.92,31332.0
2017-03-15 15:30:00,717.98,719.21,716.0,716.38,65222.0,717.98,719.21,716.0,716.38,65222.0
2017-03-16 09:30:00,713.91,716.02,713.3,713.91,25780.0,713.91,716.02,713.3,713.91,25780.0
2017-03-16 10:00:00,714.61,715.0,713.55,714.62,12850.0,714.61,715.0,713.55,714.62,12850.0
2017-03-16 10:30:00,715.0,715.49,713.88,714.66,15473.0,715.0,715.49,713.88,714.66,15473.0
2017-03-16 11:00:00,714.51,715.91,714.29,714.29,12462.0,714.51,715.91,714.29,714.29,12462.0
2017-03-16 11:30:00,714.77,716.16,714.77,716.16,2455.0,714.77,716.16,714.77,716.16,2455.0
2017-03-16 12:00:00,716.64,719.82,716.63,718.93,7621.0,716.64,719.82,716.63,718.93,7621.0
2017-03-16 12:30:00,719.24,719.32,717.59,718.0,6750.0,719.24,719.32,717.59,718.0,6750.0
2017-03-16 13:00:00,718.12,719.0,717.78,718.8,8400.0,718.12,719.0,717.78,718.8,8400.0
2017-03-16 13:30:00,718.62,719.63,718.46,718.46,7619.0,718.62,719.63,718.46,718.46,7619.0
2017-03-16 14:00:00,718.05,719.62,718.04,719.44,6063.0,718.05,719.62,718.04,719.44,6063.0
2017-03-16 14:30:00,719.36,719.64,718.67,719.48,10339.0,719.36,719.64,718.67,719.48,10339.0
2017-03-16 15:00:00,719.48,721.72,718.9,721.02,15264.0,719.48,721.72,718.9,721.02,15264.0
2017-03-16 15:30:00,720.93,721.96,720.93,721.85,36698.0,720.93,721.96,720.93,721.85,36698.0
2017-03-17 09:30:00,723.12,732.09,723.12,728.23,70555.0,723.12,732.09,723.12,728.23,70555.0
2017-03-17 10:00:00,728.24,728.68,726.01,727.2,18395.0,728.24,728.68,726.01,727.2,18395.0
2017-03-17 10:30:00,727.2,729.0,726.6,727.12,21624.0,727.2,729.0,726.6,727.12,21624.0
2017-03-17 11:00:00,727.11,727.25,725.67,727.15,18321.0,727.11,727.25,725.67,727.15,18321.0
2017-03-17 11:30:00,727.16,727.29,725.5,726.47,7095.0,727.16,727.29,725.5,726.47,7095.0
2017-03-17 12:00:00,726.32,727.94,726.0,727.64,13110.0,726.32,727.94,726.0,727.64,13110.0
2017-03-17 12:30:00,727.57,729.0,727.57,729.0,9254.0,727.57,729.0,727.57,729.0,9254.0
2017-03-17 13:00:00,728.96,728.97,727.07,727.92,12285.0,728.96,728.97,727.07,727.92,12285.0
2017-03-17 13:30:00,727.83,728.63,727.5,728.3,6766.0,727.83,728.63,727.5,728.3,6766.0
2017-03-17 14:00:00,728.05,728.75,727.94,728.23,6608.0,728.05,728.75,727.94,728.23,6608.0
2017-03-17 14:30:00,728.5,730.23,728.27,730.23,15392.0,728.5,730.23,728.27,730.23,15392.0
2017-03-17 15:00:00,729.93,730.62,729.15,730.61,20136.0,729.93,730.62,729.15,730.61,20136.0
2017-03-17 15:30:00,730.61,731.24,729.01,729.33,60467.0,730.61,731.24,729.01,729.33,60467.0
2017-03-20 09:30:00,730.26,731.81,726.79,731.81,10483.0,730.26,731.81,726.79,731.81,10483.0
2017-03-20 10:00:00,731.44,735.0,729.64,733.53,15348.0,731.44,735.0,729.64,733.53,15348.0
2017-03-20 10:30:00,733.69,733.92,731.1,732.19,12589.0,733.69,733.92,731.1,732.19,12589.0
2017-03-20 11:00:00,732.74,733.32,730.72,732.04,10604.0,732.74,733.32,730.72,732.04,10604.0
2017-03-20 11:30:00,732.0,732.49,730.9,731.85,10804.0,732.0,732.49,730.9,731.85,10804.0
2017-03-20 12:00:00,732.19,732.19,730.75,730.98,15467.0,732.19,732.19,730.75,730.98,15467.0
2017-03-20 12:30:00,730.97,732.1,730.58,732.1,11313.0,730.97,732.1,730.58,732.1,11313.0
2017-03-20 13:00:00,732.01,732.09,730.83,730.9,7300.0,732.01,732.09,730.83,730.9,7300.0
2017-03-20 13:30:00,731.09,731.3,730.17,730.73,11518.0,731.09,731.3,730.17,730.73,11518.0
2017-03-20 14:00:00,730.43,731.39,729.61,730.16,9436.0,730.43,731.39,729.61,730.16,9436.0
2017-03-20 14:30:00,730.22,730.61,729.42,730.35,12214.0,730.22,730.61,729.42,730.35,12214.0
2017-03-20 15:00:00,729.82,729.95,728.43,729.35,15595.0,729.82,729.95,728.43,729.35,15595.0
2017-03-20 15:30:00,729.4,729.85,728.47,729.24,28423.0,729.4,729.85,728.47,729.24,28423.0
2017-03-21 09:30:00,731.02,732.43,728.13,729.69,8552.0,731.02,732.43,728.13,729.69,8552.0
2017-03-21 10:00:00,728.56,729.74,725.23,726.04,20846.0,728.56,729.74,725.23,726.04,20846.0
2017-03-21 10:30:00,726.4,730.27,726.21,728.82,21091.0,726.4,730.27,726.21,728.82,21091.0
2017-03-21 11:00:00,728.83,728.83,725.92,728.0,17603.0,728.83,728.83,725.92,728.0,17603.0
2017-03-21 11:30:00,728.37,728.37,725.33,727.67,9521.0,728.37,728.37,725.33,727.67,9521.0
2017-03-21 12:00:00,727.68,727.68,725.57,726.7,12901.0,727.68,727.68,725.57,726.7,12901.0
2017-03-21 12:30:00,726.35,727.49,725.68,726.55,10305.0,726.35,727.49,725.68,726.55,10305.0
2017-03-21 13:00:00,726.63,727.84,726.17,726.17,14445.0,726.63,727.84,726.17,726.17,14445.0
2017-03-21 13:30:00,726.79,727.37,725.73,726.44,9949.0,726.79,727.37,725.73,726.44,9949.0
2017-03-21 14:00:00,726.25,729.21,726.25,728.95,8387.0,726.25,729.21,726.25,728.95,8387.0
2017-03-21 14:30:00,728.93,729.62,727.26,728.03,14731.0,728.93,729.62,727.26,728.03,14731.0
2017-03-21 15:00:00,728.25,728.6,726.3,726.73,10302.0,728.25,728.6,726.3,726.73,10302.0
2017-03-21 15:30:00,726.82,727.3,723.67,725.0,58947.0,726.82,727.3,723.67,725.0,58947.0
2017-03-22 09:30:00,729.74,730.65,726.03,726.9,19494.0,729.74,730.65,726.03,726.9,19494.0
2017-03-22 10:00:00,726.7,727.82,725.38,725.97,18135.0,726.7,727.82,725.38,725.97,18135.0
2017-03-22 10:30:00,725.95,728.22,724.87,725.59,10600.0,725.95,728.22,724.87,725.59,10600.0
2017-03-22 11:00:00,725.93,730.8,725.6,730.08,13531.0,725.93,730.8,725.6,730.08,13531.0
2017-03-22 11:30:00,728.79,731.89,728.78,731.42,11833.0,728.79,731.89,728.78,731.42,11833.0
2017-03-22 12:00:00,731.37,731.43,725.89,726.06,11050.0,731.37,731.43,725.89,726.06,11050.0
2017-03-22 12:30:00,726.21,726.88,725.35,725.58,16561.0,726.21,726.88,725.35,725.58,16561.0
2017-03-22 13:00:00,725.36,727.6,724.63,725.38,17479.0,725.36,727.6,724.63,725.38,17479.0
2017-03-22 13:30:00,725.55,726.45,725.05,725.39,11519.0,725.55,726.45,725.05,725.39,11519.0
2017-03-22 14:00:00,725.73,726.57,725.19,725.43,9044.0,725.73,726.57,725.19,725.43,9044.0
2017-03-22 14:30:00,725.27,725.87,723.39,725.48,14665.0,725.27,725.87,723.39,725.48,14665.0
2017-03-22 15:00:00,725.43,726.89,724.86,726.26,11596.0,725.43,726.89,724.86,726.26,11596.0
2017-03-22 15:30:00,726.06,726.82,725.24,725.49,29387.0,726.06,726.82,725.24,725.49,29387.0
2017-03-23 09:30:00,724.18,730.29,723.42,723.86,40256.0,724.18,730.29,723.42,723.86,40256.0
2017-03-23 10:00:00,725.01,725.01,719.49,720.53,9920.0,725.01,725.01,719.49,720.53,9920.0
2017-03-23 10:30:00,720.0,723.8,720.0,723.04,10304.0,720.0,723.8,720.0,723.04,10304.0
2017-03-23 11:00:00,723.73,727.33,723.22,727.33,14815.0,723.73,727.33,723.22,727.33,14815.0
2017-03-23 11:30:00,726.32,726.99,724.78,724.98,5202.0,726.32,726.99,724.78,724.98,5202.0
2017-03-23 12:00:00,724.95,726.42,724.68,725.12,7288.0,724.95,726.42,724.68,725.12,7288.0
2017-03-23 12:30:00,725.25,727.44,725.25,726.8,4700.0,725.25,727.44,725.25,726.8,4700.0
2017-03-23 13:00:00,727.17,727.23,723.14,724.55,6279.0,727.17,727.23,723.14,724.55,6279.0
2017-03-23 13:30:00,723.93,725.46,723.54,724.11,5200.0,723.93,725.46,723.54,724.11,5200.0
2017-03-23 14:00:00,724.02,724.77,722.3,722.88,5435.0,724.02,724.77,722.3,722.88,5435.0
2017-03-23 14:30:00,722.57,724.0,722.05,722.85,11189.0,722.57,724.0,722.05,722.85,11189.0
2017-03-23 15:00:00,722.99,724.01,721.74,722.37,13500.0,722.99,724.01,721.74,722.37,13500.0
2017-03-23 15:30:00,722.86,725.85,721.54,725.5,50588.0,722.86,725.85,721.54,725.5,50588.0
2017-03-24 09:30:00,725.56,726.16,721.95,721.96,7382.0,725.56,726.16,721.95,721.96,7382.0
2017-03-24 10:00:00,722.51,723.84,720.21,722.58,12332.0,722.51,723.84,720.21,722.58,12332.0
2017-03-24 10:30:00,722.51,725.0,722.41,724.6,9100.0,722.51,725.0,722.41,724.6,9100.0
2017-03-24 11:00:00,724.91,726.3,724.37,725.25,7494.0,724.91,726.3,724.37,725.25,7494.0
2017-03-24 11:30:00,725.27,726.99,724.57,726.36,7201.0,725.27,726.99,724.57,726.36,7201.0
2017-03-24 12:00:00,725.86,726.58,724.05,725.4,7705.0,725.86,726.58,724.05,725.4,7705.0
2017-03-24 12:30:00,727.33,727.33,723.62,724.84,4291.0,727.33,727.33,723.62,724.84,4291.0
2017-03-24 13:00:00,724.95,725.24,723.71,724.22,5382.0,724.95,725.24,723.71,724.22,5382.0
2017-03-24 13:30:00,724.77,725.09,722.45,722.45,4625.0,724.77,725.09,722.45,722.45,4625.0
2017-03-24 14:00:00,722.34,723.31,721.54,721.54,5712.0,722.34,723.31,721.54,721.54,5712.0
2017-03-24 14:30:00,722.21,722.7,720.58,720.58,5005.0,722.21,722.7,720.58,720.58,5005.0
2017-03-24 15:00:00,720.51,721.09,719.25,720.6,14749.0,720.51,721.09,719.25,720.6,14749.0
2017-03-24 15:30:00,720.55,723.28,719.88,721.34,32455.0,720.55,723.28,719.88,721.34,32455.0
2017-03-27 09:30:00,716.5,719.14,716.16,717.44,7125.0,716.5,719.14,716.16,717.44,7125.0
2017-03-27 10:00:00,716.85,717.3,714.74,715.37,17792.0,716.85,717.3,714.74,715.37,17792.0
2017-03-27 10:30:00,715.02,715.99,714.25,714.39,9696.0,715.02,715.99,714.25,714.39,9696.0
2017-03-27 11:00:00,714.27,716.97,713.79,716.07,17413.0,714.27,716.97,713.79,716.07,17413.0
2017-03-27 11:30:00,716.54,717.7,715.56,716.11,11600.0,716.54,717.7,715.56,716.11,11600.0
2017-03-27 12:00:00,715.75,715.96,714.22,714.43,8745.0,715.75,715.96,714.22,714.43,8745.0
2017-03-27 12:30:00,714.13,715.47,714.13,715.04,10200.0,714.13,715.47,714.13,715.04,10200.0
2017-03-27 13:00:00,715.03,715.86,714.66,715.41,13115.0,715.03,715.86,714.66,715.41,13115.0
2017-03-27 13:30:00,715.58,715.58,713.82,713.82,11954.0,715.58,715.58,713.82,713.82,11954.0
2017-03-27 14:00:00,713.96,714.84,712.33,712.93,27099.0,713.96,714.84,712.33,712.93,27099.0
2017-03-27 14:30:00,713.45,714.22,712.76,713.14,10490.0,713.45,714.22,712.76,713.14,10490.0
2017-03-27 15:00:00,713.5,715.0,713.5,713.61,14338.0,713.5,715.0,713.5,713.61,14338.0
2017-03-27 15:30:00,713.66,714.45,713.13,713.93,37117.0,713.66,714.45,713.13,713.93,37117.0
2017-03-28 09:30:00,712.51,712.51,706.28,709.13,17183.0,712.51,712.51,706.28,709.13,17183.0
2017-03-28 10:00:00,709.93,712.61,708.8,710.76,20090.0,709.93,712.61,708.8,710.76,20090.0
2017-03-28 10:30:00,710.65,711.27,708.04,708.17,11889.0,710.65,711.27,708.04,708.17,11889.0
2017-03-28 11:00:00,708.43,711.28,708.14,711.28,11916.0,708.43,711.28,708.14,711.28,11916.0
2017-03-28 11:30:00,710.61,713.52,710.6,711.02,25013.0,710.61,713.52,710.6,711.02,25013.0
2017-03-28 12:00:00,711.45,711.53,710.18,711.29,7187.0,711.45,711.53,710.18,711.29,7187.0
2017-03-28 12:30:00,710.9,712.95,710.83,712.95,9628.0,710.9,712.95,710.83,712.95,9628.0
2017-03-28 13:00:00,713.03,713.84,712.85,713.23,7530.0,713.03,713.84,712.85,713.23,7530.0
2017-03-28 13:30:00,713.25,714.29,712.84,713.5,13506.0,713.25,714.29,712.84,713.5,13506.0
2017-03-28 14:00:00,713.86,715.41,712.9,715.41,37725.0,713.86,715.41,712.9,715.41,37725.0
2017-03-28 14:30:00,714.79,716.63,714.76,716.38,22284.0,714.79,716.63,714.76,716.38,22284.0
2017-03-28 15:00:00,716.09,716.98,715.83,716.01,22038.0,716.09,716.98,715.83,716.01,22038.0
2017-03-28 15:30:00,716.23,717.02,715.56,717.01,64490.0,716.23,717.02,715.56,717.01,64490.0
2017-03-29 09:30:00,717.21,721.55,716.66,720.79,28005.0,717.21,721.55,716.66,720.79,28005.0
2017-03-29 10:00:00,721.01,721.86,720.5,721.23,27704.0,721.01,721.86,720.5,721.23,27704.0
2017-03-29 10:30:00,721.43,722.91,719.72,720.56,18632.0,721.43,722.91,719.72,720.56,18632.0
2017-03-29 11:00:00,720.62,720.98,719.04,720.54,11061.0,720.62,720.98,719.04,720.54,11061.0
2017-03-29 11:30:00,720.19,720.3,717.52,718.22,13605.0,720.19,720.3,717.52,718.22,13605.0
2017-03-29 12:00:00,718.51,719.7,718.25,719.2,5930.0,718.51,719.7,718.25,719.2,5930.0
2017-03-29 12:30:00,719.15,719.17,716.84,716.89,5227.0,719.15,719.17,716.84,716.89,5227.0
2017-03-29 13:00:00,716.97,718.91,716.97,717.35,15336.0,716.97,718.91,716.97,717.35,15336.0
2017-03-29 13:30:00,717.68,719.8,717.52,719.7,4999.0,717.68,719.8,717.52,719.7,4999.0
2017-03-29 14:00:00,719.68,721.54,719.68,720.93,11430.0,719.68,721.54,719.68,720.93,11430.0
2017-03-29 14:30:00,721.08,722.62,720.92,721.95,6720.0,721.08,722.62,720.92,721.95,6720.0
2017-03-29 15:00:00,721.85,723.91,721.84,723.69,15579.0,721.85,723.91,721.84,723.69,15579.0
2017-03-29 15:30:00,723.67,724.0,722.27,722.79,19307.0,723.67,724.0,722.27,722.79,19307.0
2017-03-30 09:30:00,722.0,723.17,711.22,712.94,36635.0,722.0,723.17,711.22,712.94,36635.0
2017-03-30 10:00:00,712.89,717.63,712.83,716.81,15309.0,712.89,717.63,712.83,716.81,15309.0
2017-03-30 10:30:00,717.17,719.98,717.0,718.74,6756.0,717.17,719.98,717.0,718.74,6756.0
2017-03-30 11:00:00,719.06,719.29,718.08,718.08,15028.0,719.06,719.29,718.08,718.08,15028.0
2017-03-30 11:30:00,718.33,720.85,718.31,719.76,10614.0,718.33,720.85,718.31,719.76,10614.0
2017-03-30 12:00:00,719.8,720.51,719.74,720.0,5914.0,719.8,720.51,719.74,720.0,5914.0
2017-03-30 12:30:00,719.79,720.14,718.9,719.16,7266.0,719.79,720.14,718.9,719.16,7266.0
2017-03-30 13:00:00,719.57,720.54,718.12,719.95,10163.0,719.57,720.54,718.12,719.95,10163.0
2017-03-30 13:30:00,719.93,720.13,718.95,719.26,9802.0,719.93,720.13,718.95,719.26,9802.0
2017-03-30 14:00:00,719.43,719.49,718.94,719.03,10821.0,719.43,719.49,718.94,719.03,10821.0
2017-03-30 14:30:00,719.41,719.6,718.99,718.99,5680.0,719.41,719.6,718.99,718.99,5680.0
2017-03-30 15:00:00,719.48,721.83,719.25,721.83,13280.0,719.48,721.83,719.25,721.83,13280.0
2017-03-30 15:30:00,721.77,721.77,717.87,718.66,83433.0,721.77,721.77,717.87,718.66,83433.0
2017-03-31 09:30:00,718.28,725.0,716.95,724.69,11279.0,718.28,725.0,716.95,724.69,11279.0
2017-03-31 10:00:00,724.69,726.06,723.76,724.82,17528.0,724.69,726.06,723.76,724.82,17528.0
2017-03-31 10:30:00,724.84,726.12,724.61,725.31,5435.0,724.84,726.12,724.61,725.31,5435.0
2017-03-31 11:00:00,725.27,726.5,725.19,726.06,6497.0,725.27,726.5,725.19,726.06,6497.0
2017-03-31 11:30:00,726.08,726.41,724.11,724.94,13941.0,726.08,726.41,724.11,724.94,13941.0
2017-03-31 12:00:00,724.6,726.05,724.51,725.58,9065.0,724.6,726.05,724.51,725.58,9065.0
2017-03-31 12:30:00,725.85,726.4,725.46,725.76,3923.0,725.85,726.4,725.46,725.76,3923.0
2017-03-31 13:00:00,725.75,727.0,725.75,726.6,5777.0,725.75,727.0,725.75,726.6,5777.0
2017-03-31 13:30:00,726.35,726.56,723.6,723.64,7748.0,726.35,726.56,723.6,723.64,7748.0
2017-03-31 14:00:00,723.84,724.77,723.16,724.37,10833.0,723.84,724.77,723.16,724.37,10833.0
2017-03-31 14:30:00,724.58,724.97,723.31,723.53,7304.0,724.58,724.97,723.31,723.53,7304.0
2017-03-31 15:00:00,723.5,724.4,722.55,722.86,11359.0,723.5,724.4,722.55,722.86,11359.0
2017-03-31 15:30:00,722.88,724.24,722.48,722.72,42214.0,722.88,724.24,722.48,722.72,42214.0
2017-04-03 09:30:00,720.5,721.47,700.23,702.17,124256.0,720.5,721.47,700.23,702.17,124256.0
2017-04-03 10:00:00,701.96,704.39,699.15,699.81,84654.0,701.96,704.39,699.15,699.81,84654.0
2017-04-03 10:30:00,699.95,701.82,698.0,698.21,63033.0,699.95,701.82,698.0,698.21,63033.0
2017-04-03 11:00:00,698.26,700.19,697.75,699.4,39927.0,698.26,700.19,697.75,699.4,39927.0
2017-04-03 11:30:00,699.64,701.6,698.35,700.03,32991.0,699.64,701.6,698.35,700.03,32991.0
2017-04-03 12:00:00,699.3,700.84,698.35,699.33,23710.0,699.3,700.84,698.35,699.33,23710.0
2017-04-03 12:30:00,699.24,699.99,697.21,697.78,28274.0,699.24,699.99,697.21,697.78,28274.0
2017-04-03 13:00:00,697.79,698.28,695.63,696.83,23552.0,697.79,698.28,695.63,696.83,23552.0
2017-04-03 13:30:00,696.59,699.02,696.31,698.67,20677.0,696.59,699.02,696.31,698.67,20677.0
2017-04-03 14:00:00,698.22,700.0,697.68,699.97,19773.0,698.22,700.0,697.68,699.97,19773.0
2017-04-03 14:30:00,699.7,703.07,698.62,701.94,32691.0,699.7,703.07,698.62,701.94,32691.0
2017-04-03 15:00:00,702.24,702.24,700.0,701.62,34124.0,702.24,702.24,700.0,701.62,34124.0
2017-04-03 15:30:00,701.19,702.75,695.16,701.1,49522.0,701.19,702.75,695.16,701.1,49522.0
2017-04-04 09:30:00,700.0,705.66,698.84,704.29,30416.0,700.0,705.66,698.84,704.29,30416.0
2017-04-04 10:00:00,704.05,704.19,696.37,697.95,39937.0,704.05,704.19,696.37,697.95,39937.0
2017-04-04 10:30:00,697.95,699.34,695.82,698.95,26273.0,697.95,699.34,695.82,698.95,26273.0
2017-04-04 11:00:00,698.87,701.78,698.22,701.02,20277.0,698.87,701.78,698.22,701.02,20277.0
2017-04-04 11:30:00,701.08,704.29,700.95,701.57,17489.0,701.08,704.29,700.95,701.57,17489.0
2017-04-04 12:00:00,701.39,701.57,699.38,699.64,13014.0,701.39,701.57,699.38,699.64,13014.0
2017-04-04 12:30:00,699.76,700.34,697.65,697.65,13803.0,699.76,700.34,697.65,697.65,13803.0
2017-04-04 13:00:00,697.84,698.21,695.21,695.6,23410.0,697.84,698.21,695.21,695.6,23410.0
2017-04-04 13:30:00,695.34,696.03,693.42,693.42,21416.0,695.34,696.03,693.42,693.42,21416.0
2017-04-04 14:00:00,693.38,695.04,693.38,695.04,18330.0,693.38,695.04,693.38,695.04,18330.0
2017-04-04 14:30:00,695.13,695.75,692.9,695.26,26871.0,695.13,695.75,692.9,695.26,26871.0
2017-04-04 15:00:00,695.0,696.5,695.0,695.12,21995.0,695.0,696.5,695.0,695.12,21995.0
2017-04-04 15:30:00,695.23,697.25,695.16,697.0,65179.0,695.23,697.25,695.16,697.0,65179.0
2017-04-05 09:30:00,699.0,703.45,697.3,702.1,34888.0,699.0,703.45,697.3,702.1,34888.0
2017-04-05 10:00:00,701.96,706.14,701.42,705.74,27571.0,701.96,706.14,701.42,705.74,27571.0
2017-04-05 10:30:00,705.0,705.46,703.35,704.82,15505.0,705.0,705.46,703.35,704.82,15505.0
2017-04-05 11:00:00,704.79,707.43,704.46,706.4,13348.0,704.79,707.43,704.46,706.4,13348.0
2017-04-05 11:30:00,706.9,709.46,706.69,707.37,14554.0,706.9,709.46,706.69,707.37,14554.0
2017-04-05 12:00:00,707.43,709.18,706.67,707.13,25380.0,707.43,709.18,706.67,707.13,25380.0
2017-04-05 12:30:00,707.37,707.77,705.51,705.51,10994.0,707.37,707.77,705.51,705.51,10994.0
2017-04-05 13:00:00,705.57,707.2,705.2,705.84,10104.0,705.57,707.2,705.2,705.84,10104.0
2017-04-05 13:30:00,706.32,706.91,704.31,704.59,7497.0,706.32,706.91,704.31,704.59,7497.0
2017-04-05 14:00:00,704.31,707.98,703.71,707.54,16082.0,704.31,707.98,703.71,707.54,16082.0
2017-04-05 14:30:00,707.42,707.42,704.07,705.24,11040.0,707.42,707.42,704.07,705.24,11040.0
2017-04-05 15:00:00,705.49,706.27,702.72,703.5,19630.0,705.49,706.27,702.72,703.5,19630.0
2017-04-05 15:30:00,703.45,704.01,701.75,703.73,59853.0,703.45,704.01,701.75,703.73,59853.0
2017-04-06 09:30:00,705.23,705.88,700.0,703.98,9876.0,705.23,705.88,700.0,703.98,9876.0
2017-04-06 10:00:00,704.47,706.9,703.37,706.31,13591.0,704.47,706.9,703.37,706.31,13591.0
2017-04-06 10:30:00,706.45,706.64,704.2,704.22,7558.0,706.45,706.64,704.2,704.22,7558.0
2017-04-06 11:00:00,704.21,705.26,703.0,703.0,8434.0,704.21,705.26,703.0,703.0,8434.0
2017-04-06 11:30:00,703.0,703.89,702.51,703.61,9773.0,703.0,703.89,702.51,703.61,9773.0
2017-04-06 12:00:00,703.41,703.68,702.45,703.62,10416.0,703.41,703.68,702.45,703.62,10416.0
2017-04-06 12:30:00,703.57,704.79,702.67,703.66,8403.0,703.57,704.79,702.67,703.66,8403.0
2017-04-06 13:00:00,703.78,705.67,702.98,704.92,9363.0,703.78,705.67,702.98,704.92,9363.0
2017-04-06 13:30:00,704.91,707.16,704.42,706.05,8728.0,704.91,707.16,704.42,706.05,8728.0
2017-04-06 14:00:00,706.33,706.6,704.96,704.97,8903.0,706.33,706.6,704.96,704.97,8903.0
2017-04-06 14:30:00,704.55,704.85,702.5,703.0,8192.0,704.55,704.85,702.5,703.0,8192.0
2017-04-06 15:00:00,703.0,703.09,702.07,702.87,15863.0,703.0,703.09,702.07,702.87,15863.0
2017-04-06 15:30:00,702.67,702.87,701.86,702.41,27520.0,702.67,702.87,701.86,702.41,27520.0
2017-04-07 09:30:00,702.59,706.41,701.63,701.78,8528.0,702.59,706.41,701.63,701.78,8528.0
2017-04-07 10:00:00,702.28,703.45,701.5,701.95,11735.0,702.28,703.45,701.5,701.95,11735.0
2017-04-07 10:30:00,702.72,703.83,702.08,703.14,12875.0,702.72,703.83,702.08,703.14,12875.0
2017-04-07 11:00:00,702.81,703.75,701.91,701.91,14742.0,702.81,703.75,701.91,701.91,14742.0
2017-04-07 11:30:00,701.99,702.74,701.01,701.87,15309.0,701.99,702.74,701.01,701.87,15309.0
2017-04-07 12:00:00,701.6,702.49,701.05,701.27,7640.0,701.6,702.49,701.05,701.27,7640.0
2017-04-07 12:30:00,701.2,701.39,700.25,701.08,10972.0,701.2,701.39,700.25,701.08,10972.0
2017-04-07 13:00:00,700.88,701.27,700.04,700.7,8034.0,700.88,701.27,700.04,700.7,8034.0
2017-04-07 13:30:00,700.77,701.1,699.65,699.65,7025.0,700.77,701.1,699.65,699.65,7025.0
2017-04-07 14:00:00,699.96,700.88,699.75,700.63,9067.0,699.96,700.88,699.75,700.63,9067.0
2017-04-07 14:30:00,700.72,701.57,700.25,700.88,13110.0,700.72,701.57,700.25,700.88,13110.0
2017-04-07 15:00:00,700.83,701.51,700.75,701.04,17200.0,700.83,701.51,700.75,701.04,17200.0
2017-04-07 15:30:00,701.16,701.63,700.5,700.79,38254.0,701.16,701.63,700.5,700.79,38254.0
2017-04-10 09:30:00,700.52,706.87,700.52,706.87,9351.0,700.52,706.87,700.52,706.87,9351.0
2017-04-10 10:00:00,706.71,707.45,706.13,706.13,13955.0,706.71,707.45,706.13,706.13,13955.0
2017-04-10 10:30:00,706.45,707.14,703.99,703.99,13594.0,706.45,707.14,703.99,703.99,13594.0
2017-04-10 11:00:00,704.05,705.82,703.91,705.43,7776.0,704.05,705.82,703.91,705.43,7776.0
2017-04-10 11:30:00,705.72,705.82,703.0,703.1,11390.0,705.72,705.82,703.0,703.1,11390.0
2017-04-10 12:00:00,703.19,703.19,700.76,700.96,8950.0,703.19,703.19,700.76,700.96,8950.0
2017-04-10 12:30:00,701.19,703.92,700.85,703.92,8894.0,701.19,703.92,700.85,703.92,8894.0
2017-04-10 13:00:00,704.27,705.78,704.03,705.34,15528.0,704.27,705.78,704.03,705.34,15528.0
2017-04-10 13:30:00,705.25,706.4,705.15,706.31,10261.0,705.25,706.4,705.15,706.31,10261.0
2017-04-10 14:00:00,705.81,706.5,704.83,706.0,14594.0,705.81,706.5,704.83,706.0,14594.0
2017-04-10 14:30:00,705.37,706.93,705.37,706.43,12102.0,705.37,706.93,705.37,706.43,12102.0
2017-04-10 15:00:00,706.44,706.46,704.71,705.04,22484.0,706.44,706.46,704.71,705.04,22484.0
2017-04-10 15:30:00,704.97,705.59,703.01,703.6,26106.0,704.97,705.59,703.01,703.6,26106.0
2017-04-11 09:30:00,702.73,702.73,699.16,699.5,12185.0,702.73,702.73,699.16,699.5,12185.0
2017-04-11 10:00:00,699.61,701.41,698.86,700.33,7457.0,699.61,701.41,698.86,700.33,7457.0
2017-04-11 10:30:00,700.38,700.5,698.01,699.18,8131.0,700.38,700.5,698.01,699.18,8131.0
2017-04-11 11:00:00,699.04,701.15,698.3,699.03,11085.0,699.04,701.15,698.3,699.03,11085.0
2017-04-11 11:30:00,699.79,700.95,699.42,699.68,6276.0,699.79,700.95,699.42,699.68,6276.0
2017-04-11 12:00:00,699.32,700.75,699.06,700.53,4870.0,699.32,700.75,699.06,700.53,4870.0
2017-04-11 12:30:00,700.42,701.73,700.37,701.73,4200.0,700.42,701.73,700.37,701.73,4200.0
2017-04-11 13:00:00,701.46,702.54,701.46,701.79,6841.0,701.46,702.54,701.46,701.79,6841.0
2017-04-11 13:30:00,701.36,701.88,700.77,701.88,5255.0,701.36,701.88,700.77,701.88,5255.0
2017-04-11 14:00:00,701.83,701.96,700.2,701.09,7888.0,701.83,701.96,700.2,701.09,7888.0
2017-04-11 14:30:00,701.2,701.48,700.34,700.62,7223.0,701.2,701.48,700.34,700.62,7223.0
2017-04-11 15:00:00,700.95,700.95,698.79,699.86,12133.0,700.95,700.95,698.79,699.86,12133.0
2017-04-11 15:30:00,699.75,700.94,699.24,700.9,24271.0,699.75,700.94,699.24,700.9,24271.0
2017-04-12 09:30:00,696.16,699.69,695.75,699.62,17491.0,696.16,699.69,695.75,699.62,17491.0
2017-04-12 10:00:00,699.62,700.57,698.01,698.8,17288.0,699.62,700.57,698.01,698.8,17288.0
2017-04-12 10:30:00,698.85,699.58,696.07,697.21,8655.0,698.85,699.58,696.07,697.21,8655.0
2017-04-12 11:00:00,697.01,697.54,695.78,695.79,7191.0,697.01,697.54,695.78,695.79,7191.0
2017-04-12 11:30:00,695.81,696.87,693.58,694.05,13575.0,695.81,696.87,693.58,694.05,13575.0
2017-04-12 12:00:00,693.89,694.19,692.51,692.52,11675.0,693.89,694.19,692.51,692.52,11675.0
2017-04-12 12:30:00,692.34,693.71,692.33,693.01,13829.0,692.34,693.71,692.33,693.01,13829.0
2017-04-12 13:00:00,693.34,694.41,693.08,693.18,7127.0,693.34,694.41,693.08,693.18,7127.0
2017-04-12 13:30:00,693.15,695.54,692.73,695.31,13350.0,693.15,695.54,692.73,695.31,13350.0
2017-04-12 14:00:00,694.95,695.12,693.9,695.07,11360.0,694.95,695.12,693.9,695.07,11360.0
2017-04-12 14:30:00,695.25,695.69,693.61,693.88,6175.0,695.25,695.69,693.61,693.88,6175.0
2017-04-12 15:00:00,693.79,695.09,693.65,693.71,10661.0,693.79,695.09,693.65,693.71,10661.0
2017-04-12 15:30:00,693.75,694.76,693.25,693.42,25031.0,693.75,694.76,693.25,693.42,25031.0
2017-04-13 09:30:00,693.68,697.18,693.36,695.92,13008.0,693.68,697.18,693.36,695.92,13008.0
2017-04-13 10:00:00,696.55,697.92,695.12,695.12,9830.0,696.55,697.92,695.12,695.12,9830.0
2017-04-13 10:30:00,694.99,695.47,693.77,693.93,14550.0,694.99,695.47,693.77,693.93,14550.0
2017-04-13 11:00:00,694.2,694.37,692.97,693.02,4694.0,694.2,694.37,692.97,693.02,4694.0
2017-04-13 11:30:00,692.75,694.15,692.74,693.8,3279.0,692.75,694.15,692.74,693.8,3279.0
2017-04-13 12:00:00,693.5,693.71,691.72,691.72,5763.0,693.5,693.71,691.72,691.72,5763.0
2017-04-13 12:30:00,692.04,692.21,691.05,691.82,4039.0,692.04,692.21,691.05,691.82,4039.0
2017-04-13 13:00:00,692.1,692.69,691.54,692.69,5741.0,692.1,692.69,691.54,692.69,5741.0
2017-04-13 13:30:00,692.34,693.13,691.92,692.12,6820.0,692.34,693.13,691.92,692.12,6820.0
2017-04-13 14:00:00,691.96,692.83,691.95,692.49,11223.0,691.96,692.83,691.95,692.49,11223.0
2017-04-13 14:30:00,692.67,692.72,691.48,692.12,4920.0,692.67,692.72,691.48,692.12,4920.0
2017-04-13 15:00:00,691.58,691.58,689.12,689.66,6944.0,691.58,691.58,689.12,689.66,6944.0
2017-04-13 15:30:00,689.95,690.55,688.47,688.54,32656.0,689.95,690.55,688.47,688.54,32656.0
2017-04-17 09:30:00,692.33,692.94,688.59,689.52,10544.0,692.33,692.94,688.59,689.52,10544.0
2017-04-17 10:00:00,689.48,691.59,688.55,688.67,12060.0,689.48,691.59,688.55,688.67,12060.0
2017-04-17 10:30:00,689.29,690.73,688.46,690.73,6700.0,689.29,690.73,688.46,690.73,6700.0
2017-04-17 11:00:00,690.76,691.3,689.29,689.5,5517.0,690.76,691.3,689.29,689.5,5517.0
2017-04-17 11:30:00,689.5,690.32,689.23,690.07,4720.0,689.5,690.32,689.23,690.07,4720.0
2017-04-17 12:00:00,690.06,690.99,689.99,690.97,4438.0,690.06,690.99,689.99,690.97,4438.0
2017-04-17 12:30:00,690.82,690.99,690.46,690.59,1784.0,690.82,690.99,690.46,690.59,1784.0
2017-04-17 13:00:00,690.71,691.71,690.36,691.65,4000.0,690.71,691.71,690.36,691.65,4000.0
2017-04-17 13:30:00,691.66,692.12,690.34,690.48,2357.0,691.66,692.12,690.34,690.48,2357.0
2017-04-17 14:00:00,690.06,690.6,688.58,689.37,4953.0,690.06,690.6,688.58,689.37,4953.0
2017-04-17 14:30:00,688.67,689.34,688.3,688.3,7440.0,688.67,689.34,688.3,688.3,7440.0
2017-04-17 15:00:00,688.46,689.21,687.79,687.81,9578.0,688.46,689.21,687.79,687.81,9578.0
2017-04-17 15:30:00,687.81,688.15,686.55,687.44,52603.0,687.81,688.15,686.55,687.44,52603.0
2017-04-18 09:30:00,685.35,691.58,685.35,691.0,15766.0,685.35,691.58,685.35,691.0,15766.0
2017-04-18 10:00:00,691.0,691.0,685.51,686.1,12049.0,691.0,691.0,685.51,686.1,12049.0
2017-04-18 10:30:00,686.0,688.05,684.48,685.63,21063.0,686.0,688.05,684.48,685.63,21063.0
2017-04-18 11:00:00,686.07,689.64,685.94,689.34,9959.0,686.07,689.64,685.94,689.34,9959.0
2017-04-18 11:30:00,689.23,689.23,686.71,686.71,9195.0,689.23,689.23,686.71,686.71,9195.0
2017-04-18 12:00:00,686.49,686.6,685.52,685.52,7600.0,686.49,686.6,685.52,685.52,7600.0
2017-04-18 12:30:00,685.52,687.08,685.52,687.08,8227.0,685.52,687.08,685.52,687.08,8227.0
2017-04-18 13:00:00,687.03,688.24,686.37,688.1,4400.0,687.03,688.24,686.37,688.1,4400.0
2017-04-18 13:30:00,688.04,688.21,686.77,688.04,7539.0,688.04,688.21,686.77,688.04,7539.0
2017-04-18 14:00:00,688.16,689.5,688.16,688.55,7351.0,688.16,689.5,688.16,688.55,7351.0
2017-04-18 14:30:00,688.42,688.46,686.69,687.08,7008.0,688.42,688.46,686.69,687.08,7008.0
2017-04-18 15:00:00,686.87,688.82,686.58,688.42,13161.0,686.87,688.82,686.58,688.42,13161.0
2017-04-18 15:30:00,688.32,689.86,688.19,688.98,32511.0,688.32,689.86,688.19,688.98,32511.0
2017-04-19 09:30:00,693.33,708.61,693.33,708.28,71986.0,693.33,708.61,693.33,708.28,71986.0
2017-04-19 10:00:00,708.0,711.35,707.74,708.77,44091.0,708.0,711.35,707.74,708.77,44091.0
2017-04-19 10:30:00,708.78,708.78,705.88,707.36,16580.0,708.78,708.78,705.88,707.36,16580.0
2017-04-19 11:00:00,707.06,707.34,699.56,700.03,30651.0,707.06,707.34,699.56,700.03,30651.0
2017-04-19 11:30:00,699.64,702.32,698.22,700.88,26978.0,699.64,702.32,698.22,700.88,26978.0
2017-04-19 12:00:00,701.18,701.18,699.75,700.0,9677.0,701.18,701.18,699.75,700.0,9677.0
2017-04-19 12:30:00,700.0,700.14,698.62,699.02,7405.0,700.0,700.14,698.62,699.02,7405.0
2017-04-19 13:00:00,698.74,698.75,697.6,697.92,7800.0,698.74,698.75,697.6,697.92,7800.0
2017-04-19 13:30:00,698.18,699.2,697.78,699.2,8063.0,698.18,699.2,697.78,699.2,8063.0
2017-04-19 14:00:00,699.23,699.56,696.03,698.7,17006.0,699.23,699.56,696.03,698.7,17006.0
2017-04-19 14:30:00,698.39,698.95,696.88,697.14,10052.0,698.39,698.95,696.88,697.14,10052.0
2017-04-19 15:00:00,697.09,698.13,696.96,697.18,12790.0,697.09,698.13,696.96,697.18,12790.0
2017-04-19 15:30:00,697.15,698.05,696.51,697.23,35808.0,697.15,698.05,696.51,697.23,35808.0
2017-04-20 09:30:00,699.64,707.48,699.64,702.18,20591.0,699.64,707.48,699.64,702.18,20591.0
2017-04-20 10:00:00,702.45,702.94,698.22,698.32,11596.0,702.45,702.94,698.22,698.32,11596.0
2017-04-20 10:30:00,698.0,700.73,697.39,700.64,14860.0,698.0,700.73,697.39,700.64,14860.0
2017-04-20 11:00:00,700.41,702.52,699.4,702.4,6734.0,700.41,702.52,699.4,702.4,6734.0
2017-04-20 11:30:00,702.01,705.46,701.85,704.9,16054.0,702.01,705.46,701.85,704.9,16054.0
2017-04-20 12:00:00,704.64,705.65,704.46,704.98,9523.0,704.64,705.65,704.46,704.98,9523.0
2017-04-20 12:30:00,704.75,705.21,703.63,703.85,4489.0,704.75,705.21,703.63,703.85,4489.0
2017-04-20 13:00:00,703.85,704.32,703.41,703.71,6434.0,703.85,704.32,703.41,703.71,6434.0
2017-04-20 13:30:00,703.7,705.31,703.7,705.08,7035.0,703.7,705.31,703.7,705.08,7035.0
2017-04-20 14:00:00,704.78,707.42,704.4,706.66,17735.0,704.78,707.42,704.4,706.66,17735.0
2017-04-20 14:30:00,706.42,708.3,705.81,707.28,12738.0,706.42,708.3,705.81,707.28,12738.0
2017-04-20 15:00:00,707.25,707.44,705.52,706.18,13071.0,707.25,707.44,705.52,706.18,13071.0
2017-04-20 15:30:00,706.3,707.41,705.56,706.39,29706.0,706.3,707.41,705.56,706.39,29706.0
2017-04-21 09:30:00,706.08,710.69,705.89,710.69,30817.0,706.08,710.69,705.89,710.69,30817.0
2017-04-21 10:00:00,710.12,713.35,708.54,708.54,12660.0,710.12,713.35,708.54,708.54,12660.0
2017-04-21 10:30:00,708.53,709.19,707.51,708.35,11872.0,708.53,709.19,707.51,708.35,11872.0
2017-04-21 11:00:00,708.57,709.23,707.0,709.16,9549.0,708.57,709.23,707.0,709.16,9549.0
2017-04-21 11:30:00,709.11,709.61,708.54,709.56,4331.0,709.11,709.61,708.54,709.56,4331.0
2017-04-21 12:00:00,709.53,709.85,709.12,709.75,2260.0,709.53,709.85,709.12,709.75,2260.0
2017-04-21 12:30:00,709.66,710.77,709.22,710.13,13573.0,709.66,710.77,709.22,710.13,13573.0
2017-04-21 13:00:00,710.11,710.39,707.85,708.74,11830.0,710.11,710.39,707.85,708.74,11830.0
2017-04-21 13:30:00,709.02,709.46,707.51,709.0,15689.0,709.02,709.46,707.51,709.0,15689.0
2017-04-21 14:00:00,708.48,710.5,708.01,710.47,19810.0,708.48,710.5,708.01,710.47,19810.0
2017-04-21 14:30:00,710.12,710.88,709.65,709.65,14337.0,710.12,710.88,709.65,709.65,14337.0
2017-04-21 15:00:00,709.79,710.0,708.36,709.11,14643.0,709.79,710.0,708.36,709.11,14643.0
2017-04-21 15:30:00,709.0,709.66,706.89,707.32,60580.0,709.0,709.66,706.89,707.32,60580.0
2017-04-24 09:30:00,713.23,717.83,711.17,713.24,31382.0,713.23,717.83,711.17,713.24,31382.0
2017-04-24 10:00:00,712.19,716.82,712.11,715.5,12965.0,712.19,716.82,712.11,715.5,12965.0
2017-04-24 10:30:00,715.97,716.2,715.03,715.82,18223.0,715.97,716.2,715.03,715.82,18223.0
2017-04-24 11:00:00,716.25,718.15,716.0,718.15,22722.0,716.25,718.15,716.0,718.15,22722.0
2017-04-24 11:30:00,717.23,719.17,717.22,717.81,21468.0,717.23,719.17,717.22,717.81,21468.0
2017-04-24 12:00:00,717.5,718.25,716.69,717.34,8918.0,717.5,718.25,716.69,717.34,8918.0
2017-04-24 12:30:00,717.56,717.75,716.06,716.14,5206.0,717.56,717.75,716.06,716.14,5206.0
2017-04-24 13:00:00,716.13,718.39,715.95,717.69,11508.0,716.13,718.39,715.95,717.69,11508.0
2017-04-24 13:30:00,718.3,719.22,718.22,718.9,7796.0,718.3,719.22,718.22,718.9,7796.0
2017-04-24 14:00:00,718.6,720.5,718.53,720.16,12866.0,718.6,720.5,718.53,720.16,12866.0
2017-04-24 14:30:00,720.5,720.99,719.64,719.73,10020.0,720.5,720.99,719.64,719.73,10020.0
2017-04-24 15:00:00,719.69,721.45,719.69,721.26,15949.0,719.69,721.45,719.69,721.26,15949.0
2017-04-24 15:30:00,721.26,722.69,720.83,722.5,65045.0,721.26,722.69,720.83,722.5,65045.0
2017-04-25 09:30:00,723.99,724.9,712.81,718.55,38584.0,723.99,724.9,712.81,718.55,38584.0
2017-04-25 10:00:00,718.71,718.74,716.45,718.56,33816.0,718.71,718.74,716.45,718.56,33816.0
2017-04-25 10:30:00,718.59,718.8,713.44,713.44,28689.0,718.59,718.8,713.44,713.44,28689.0
2017-04-25 11:00:00,713.88,714.28,711.25,712.95,13906.0,713.88,714.28,711.25,712.95,13906.0
2017-04-25 11:30:00,713.05,715.1,712.61,714.93,16494.0,713.05,715.1,712.61,714.93,16494.0
2017-04-25 12:00:00,713.78,715.37,713.78,714.7,10173.0,713.78,715.37,713.78,714.7,10173.0
2017-04-25 12:30:00,714.64,714.74,713.5,713.5,10492.0,714.64,714.74,713.5,713.5,10492.0
2017-04-25 13:00:00,713.41,713.97,712.48,713.57,9817.0,713.41,713.97,712.48,713.57,9817.0
2017-04-25 13:30:00,713.46,713.92,712.74,713.9,8172.0,713.46,713.92,712.74,713.9,8172.0
2017-04-25 14:00:00,713.96,715.38,713.96,714.33,8062.0,713.96,715.38,713.96,714.33,8062.0
2017-04-25 14:30:00,714.58,714.99,712.98,713.13,13402.0,714.58,714.99,712.98,713.13,13402.0
2017-04-25 15:00:00,713.67,715.08,713.42,714.27,14911.0,713.67,715.08,713.42,714.27,14911.0
2017-04-25 15:30:00,714.18,714.25,712.0,712.27,32218.0,714.18,714.25,712.0,712.27,32218.0
2017-04-26 09:30:00,713.82,716.61,709.85,713.8,32411.0,713.82,716.61,709.85,713.8,32411.0
2017-04-26 10:00:00,714.55,716.22,713.06,715.96,23403.0,714.55,716.22,713.06,715.96,23403.0
2017-04-26 10:30:00,716.04,717.2,714.91,716.57,16910.0,716.04,717.2,714.91,716.57,16910.0
2017-04-26 11:00:00,716.81,717.96,715.16,715.44,15786.0,716.81,717.96,715.16,715.44,15786.0
2017-04-26 11:30:00,715.22,716.79,714.21,714.91,12280.0,715.22,716.79,714.21,714.91,12280.0
2017-04-26 12:00:00,715.51,717.88,715.14,716.62,12153.0,715.51,717.88,715.14,716.62,12153.0
2017-04-26 12:30:00,716.81,716.81,715.09,716.03,17834.0,716.81,716.81,715.09,716.03,17834.0
2017-04-26 13:00:00,715.94,717.82,715.94,716.98,25838.0,715.94,717.82,715.94,716.98,25838.0
2017-04-26 13:30:00,716.45,719.81,716.45,717.04,19468.0,716.45,719.81,716.45,717.04,19468.0
2017-04-26 14:00:00,717.05,717.26,715.19,715.43,20015.0,717.05,717.26,715.19,715.43,20015.0
2017-04-26 14:30:00,715.14,717.95,715.14,716.99,19222.0,715.14,717.95,715.14,716.99,19222.0
2017-04-26 15:00:00,716.96,718.92,716.43,717.9,21631.0,716.96,718.92,716.43,717.9,21631.0
2017-04-26 15:30:00,718.02,718.27,714.28,714.71,60707.0,718.02,718.27,714.28,714.71,60707.0
2017-04-27 09:30:00,713.87,723.96,713.83,723.05,29876.0,713.87,723.96,713.83,723.05,29876.0
2017-04-27 10:00:00,723.46,727.15,723.04,723.97,33118.0,723.46,727.15,723.04,723.97,33118.0
2017-04-27 10:30:00,724.25,724.61,723.02,723.71,20061.0,724.25,724.61,723.02,723.71,20061.0
2017-04-27 11:00:00,723.66,723.72,715.41,715.41,26182.0,723.66,723.72,715.41,715.41,26182.0
2017-04-27 11:30:00,715.58,716.16,692.5,706.0,115313.0,715.58,716.16,692.5,706.0,115313.0
2017-04-27 12:00:00,705.59,705.82,697.02,700.52,24465.0,705.59,705.82,697.02,700.52,24465.0
2017-04-27 12:30:00,700.76,702.0,698.09,698.09,23753.0,700.76,702.0,698.09,698.09,23753.0
2017-04-27 13:00:00,700.09,702.35,699.49,700.67,17398.0,700.09,702.35,699.49,700.67,17398.0
2017-04-27 13:30:00,700.79,702.29,700.59,702.02,24753.0,700.79,702.29,700.59,702.02,24753.0
2017-04-27 14:00:00,701.92,702.25,700.93,701.43,19636.0,701.92,702.25,700.93,701.43,19636.0
2017-04-27 14:30:00,701.48,702.0,700.62,701.23,16936.0,701.48,702.0,700.62,701.23,16936.0
2017-04-27 15:00:00,701.43,701.89,700.61,701.22,22837.0,701.43,701.89,700.61,701.22,22837.0
2017-04-27 15:30:00,701.01,704.33,700.98,703.64,67906.0,701.01,704.33,700.98,703.64,67906.0
2017-04-28 09:30:00,700.51,703.25,695.6,696.07,23133.0,700.51,703.25,695.6,696.07,23133.0
2017-04-28 10:00:00,695.6,696.91,691.34,691.82,30172.0,695.6,696.91,691.34,691.82,30172.0
2017-04-28 10:30:00,691.98,692.02,688.02,689.45,26817.0,691.98,692.02,688.02,689.45,26817.0
2017-04-28 11:00:00,689.37,691.63,689.03,690.93,19055.0,689.37,691.63,689.03,690.93,19055.0
2017-04-28 11:30:00,691.13,692.68,691.13,691.29,11653.0,691.13,692.68,691.13,691.29,11653.0
2017-04-28 12:00:00,691.63,692.88,690.89,692.28,17422.0,691.63,692.88,690.89,692.28,17422.0
2017-04-28 12:30:00,692.23,693.11,691.78,691.79,7357.0,692.23,693.11,691.78,691.79,7357.0
2017-04-28 13:00:00,691.79,692.8,690.77,692.65,6296.0,691.79,692.8,690.77,692.65,6296.0
2017-04-28 13:30:00,692.89,693.64,691.33,693.31,11300.0,692.89,693.64,691.33,693.31,11300.0
2017-04-28 14:00:00,693.33,694.15,692.71,693.44,9276.0,693.33,694.15,692.71,693.44,9276.0
2017-04-28 14:30:00,692.89,693.92,692.72,693.84,16079.0,692.89,693.92,692.72,693.84,16079.0
2017-04-28 15:00:00,693.79,693.79,691.67,691.67,10475.0,693.79,693.79,691.67,691.67,10475.0
2017-04-28 15:30:00,691.93,692.77,690.55,692.43,46424.0,691.93,692.77,690.55,692.43,46424.0
2017-05-01 09:30:00,696.4,697.83,690.08,690.6,13176.0,696.4,697.83,690.08,690.6,13176.0
2017-05-01 10:00:00,691.59,691.59,689.05,689.05,16438.0,691.59,691.59,689.05,689.05,16438.0
2017-05-01 10:30:00,689.67,690.16,686.01,686.17,16861.0,689.67,690.16,686.01,686.17,16861.0
2017-05-01 11:00:00,685.95,686.94,683.62,685.85,20679.0,685.95,686.94,683.62,685.85,20679.0
2017-05-01 11:30:00,685.77,686.33,684.61,686.13,9394.0,685.77,686.33,684.61,686.13,9394.0
2017-05-01 12:00:00,686.05,686.28,681.91,681.91,9077.0,686.05,686.28,681.91,681.91,9077.0
2017-05-01 12:30:00,682.52,682.53,680.11,680.67,9092.0,682.52,682.53,680.11,680.67,9092.0
2017-05-01 13:00:00,680.69,681.89,680.0,680.44,24960.0,680.69,681.89,680.0,680.44,24960.0
2017-05-01 13:30:00,680.64,683.4,680.17,682.14,26899.0,680.64,683.4,680.17,682.14,26899.0
2017-05-01 14:00:00,681.95,685.27,681.83,685.05,33404.0,681.95,685.27,681.83,685.05,33404.0
2017-05-01 14:30:00,685.03,686.36,683.65,684.48,11860.0,685.03,686.36,683.65,684.48,11860.0
2017-05-01 15:00:00,684.45,684.56,682.5,682.89,9620.0,684.45,684.56,682.5,682.89,9620.0
2017-05-01 15:30:00,683.17,684.21,682.97,683.32,37212.0,683.17,684.21,682.97,683.32,37212.0
2017-05-02 09:30:00,683.27,688.61,680.14,681.26,23388.0,683.27,688.61,680.14,681.26,23388.0
2017-05-02 10:00:00,681.2,684.94,681.2,684.94,35569.0,681.2,684.94,681.2,684.94,35569.0
2017-05-02 10:30:00,684.4,688.53,684.4,687.25,27255.0,684.4,688.53,684.4,687.25,27255.0
2017-05-02 11:00:00,687.14,687.55,685.54,686.37,7400.0,687.14,687.55,685.54,686.37,7400.0
2017-05-02 11:30:00,685.87,687.55,685.0,685.41,16829.0,685.87,687.55,685.0,685.41,16829.0
2017-05-02 12:00:00,685.57,687.95,685.57,687.87,19197.0,685.57,687.95,685.57,687.87,19197.0
2017-05-02 12:30:00,687.7,687.88,686.62,686.94,9028.0,687.7,687.88,686.62,686.94,9028.0
2017-05-02 13:00:00,686.73,689.76,686.27,687.93,17448.0,686.73,689.76,686.27,687.93,17448.0
2017-05-02 13:30:00,687.82,688.64,687.82,688.16,7629.0,687.82,688.64,687.82,688.16,7629.0
2017-05-02 14:00:00,687.81,687.99,685.97,686.17,9120.0,687.81,687.99,685.97,686.17,9120.0
2017-05-02 14:30:00,686.36,688.96,686.15,688.96,6955.0,686.36,688.96,686.15,688.96,6955.0
2017-05-02 15:00:00,688.34,689.07,687.57,688.09,19762.0,688.34,689.07,687.57,688.09,19762.0
2017-05-02 15:30:00,687.71,688.5,686.79,687.91,32956.0,687.71,688.5,686.79,687.91,32956.0
2017-05-03 09:30:00,689.32,689.8,685.45,688.26,7572.0,689.32,689.8,685.45,688.26,7572.0
2017-05-03 10:00:00,687.89,690.29,685.45,689.99,20226.0,687.89,690.29,685.45,689.99,20226.0
2017-05-03 10:30:00,689.99,692.87,689.58,692.16,11918.0,689.99,692.87,689.58,692.16,11918.0
2017-05-03 11:00:00,691.42,693.73,690.55,693.73,10325.0,691.42,693.73,690.55,693.73,10325.0
2017-05-03 11:30:00,693.75,695.69,692.86,695.18,13347.0,693.75,695.69,692.86,695.18,13347.0
2017-05-03 12:00:00,694.7,695.12,694.11,694.73,10841.0,694.7,695.12,694.11,694.73,10841.0
2017-05-03 12:30:00,694.56,695.0,693.79,694.5,9700.0,694.56,695.0,693.79,694.5,9700.0
2017-05-03 13:00:00,694.36,695.4,694.35,695.0,10256.0,694.36,695.4,694.35,695.0,10256.0
2017-05-03 13:30:00,694.87,695.46,694.44,695.46,9337.0,694.87,695.46,694.44,695.46,9337.0
2017-05-03 14:00:00,695.51,697.27,695.26,696.31,13586.0,695.51,697.27,695.26,696.31,13586.0
2017-05-03 14:30:00,696.13,697.71,695.96,697.0,14517.0,696.13,697.71,695.96,697.0,14517.0
2017-05-03 15:00:00,697.0,698.39,696.68,697.41,17507.0,697.0,698.39,696.68,697.41,17507.0
2017-05-03 15:30:00,697.29,697.56,695.86,696.95,28793.0,697.29,697.56,695.86,696.95,28793.0
2017-05-04 09:30:00,696.4,702.42,696.4,698.87,14408.0,696.4,702.42,696.4,698.87,14408.0
2017-05-04 10:00:00,698.7,703.95,698.54,700.9,20186.0,698.7,703.95,698.54,700.9,20186.0
2017-05-04 10:30:00,701.29,706.57,700.59,704.02,14937.0,701.29,706.57,700.59,704.02,14937.0
2017-05-04 11:00:00,702.97,704.51,702.39,702.39,9465.0,702.97,704.51,702.39,702.39,9465.0
2017-05-04 11:30:00,702.82,703.0,700.69,702.17,8049.0,702.82,703.0,700.69,702.17,8049.0
2017-05-04 12:00:00,701.77,702.32,698.23,698.33,11905.0,701.77,702.32,698.23,698.33,11905.0
2017-05-04 12:30:00,698.86,701.32,698.6,701.13,11308.0,698.86,701.32,698.6,701.13,11308.0
2017-05-04 13:00:00,701.09,701.98,700.6,701.98,9100.0,701.09,701.98,700.6,701.98,9100.0
2017-05-04 13:30:00,701.98,702.32,701.45,701.7,5003.0,701.98,702.32,701.45,701.7,5003.0
2017-05-04 14:00:00,701.7,702.32,701.38,701.43,4570.0,701.7,702.32,701.38,701.43,4570.0
2017-05-04 14:30:00,701.65,703.59,701.24,702.8,19098.0,701.65,703.59,701.24,702.8,19098.0
2017-05-04 15:00:00,702.37,702.45,701.28,701.41,4909.0,702.37,702.45,701.28,701.41,4909.0
2017-05-04 15:30:00,701.47,705.57,701.03,704.5,54366.0,701.47,705.57,701.03,704.5,54366.0
2017-05-05 09:30:00,705.42,706.44,701.24,703.6,8356.0,705.42,706.44,701.24,703.6,8356.0
2017-05-05 10:00:00,703.41,703.74,701.51,701.67,11400.0,703.41,703.74,701.51,701.67,11400.0
2017-05-05 10:30:00,702.0,703.91,700.61,702.6,12070.0,702.0,703.91,700.61,702.6,12070.0
2017-05-05 11:00:00,702.46,704.99,702.46,704.45,10789.0,702.46,704.99,702.46,704.45,10789.0
2017-05-05 11:30:00,704.1,704.47,702.74,704.34,9783.0,704.1,704.47,702.74,704.34,9783.0
2017-05-05 12:00:00,703.91,705.03,703.3,704.18,9749.0,703.91,705.03,703.3,704.18,9749.0
2017-05-05 12:30:00,704.2,705.32,703.92,704.05,8540.0,704.2,705.32,703.92,704.05,8540.0
2017-05-05 13:00:00,704.43,705.4,704.22,705.4,9452.0,704.43,705.4,704.22,705.4,9452.0
2017-05-05 13:30:00,705.1,705.56,704.3,705.56,9980.0,705.1,705.56,704.3,705.56,9980.0
2017-05-05 14:00:00,705.18,707.18,704.85,706.89,13108.0,705.18,707.18,704.85,706.89,13108.0
2017-05-05 14:30:00,706.94,707.5,705.98,705.99,12052.0,706.94,707.5,705.98,705.99,12052.0
2017-05-05 15:00:00,705.99,706.22,704.99,705.25,11205.0,705.99,706.22,704.99,705.25,11205.0
2017-05-05 15:30:00,705.26,705.49,703.75,704.96,35127.0,705.26,705.49,703.75,704.96,35127.0
2017-05-08 09:30:00,703.27,709.69,703.27,708.64,12488.0,703.27,709.69,703.27,708.64,12488.0
2017-05-08 10:00:00,708.91,710.39,708.9,710.33,4171.0,708.91,710.39,708.9,710.33,4171.0
2017-05-08 10:30:00,710.35,710.38,707.98,709.22,11471.0,710.35,710.38,707.98,709.22,11471.0
2017-05-08 11:00:00,709.27,709.28,705.73,706.53,8443.0,709.27,709.28,705.73,706.53,8443.0
2017-05-08 11:30:00,707.18,709.53,707.18,709.5,4200.0,707.18,709.53,707.18,709.5,4200.0
2017-05-08 12:00:00,709.42,709.74,708.21,709.25,6300.0,709.42,709.74,708.21,709.25,6300.0
2017-05-08 12:30:00,709.81,710.66,709.81,710.66,2260.0,709.81,710.66,709.81,710.66,2260.0
2017-05-08 13:00:00,710.85,711.0,708.94,709.12,6562.0,710.85,711.0,708.94,709.12,6562.0
2017-05-08 13:30:00,709.85,710.31,709.16,709.72,3944.0,709.85,710.31,709.16,709.72,3944.0
2017-05-08 14:00:00,709.85,710.36,709.36,709.75,6347.0,709.85,710.36,709.36,709.75,6347.0
2017-05-08 14:30:00,710.21,710.58,709.73,709.86,4235.0,710.21,710.58,709.73,709.86,4235.0
2017-05-08 15:00:00,709.92,710.86,709.45,709.48,10093.0,709.92,710.86,709.45,709.48,10093.0
2017-05-08 15:30:00,709.17,710.49,708.8,710.0,30617.0,709.17,710.49,708.8,710.0,30617.0
2017-05-09 09:30:00,711.7,711.7,705.59,707.1,10633.0,711.7,711.7,705.59,707.1,10633.0
2017-05-09 10:00:00,707.67,708.83,702.42,703.57,16826.0,707.67,708.83,702.42,703.57,16826.0
2017-05-09 10:30:00,704.33,706.48,703.88,706.01,14052.0,704.33,706.48,703.88,706.01,14052.0
2017-05-09 11:00:00,706.01,709.2,706.01,708.99,3000.0,706.01,709.2,706.01,708.99,3000.0
2017-05-09 11:30:00,708.88,709.18,705.83,706.74,14088.0,708.88,709.18,705.83,706.74,14088.0
2017-05-09 12:00:00,706.88,708.19,706.8,708.0,7846.0,706.88,708.19,706.8,708.0,7846.0
2017-05-09 12:30:00,708.19,709.01,707.65,707.65,11143.0,708.19,709.01,707.65,707.65,11143.0
2017-05-09 13:00:00,707.73,707.73,705.67,705.97,17977.0,707.73,707.73,705.67,705.97,17977.0
2017-05-09 13:30:00,705.97,706.38,704.68,704.87,8218.0,705.97,706.38,704.68,704.87,8218.0
2017-05-09 14:00:00,705.04,705.9,704.52,705.78,9530.0,705.04,705.9,704.52,705.78,9530.0
2017-05-09 14:30:00,705.78,706.75,705.33,706.2,8243.0,705.78,706.75,705.33,706.2,8243.0
2017-05-09 15:00:00,706.09,707.13,706.05,706.99,6509.0,706.09,707.13,706.05,706.99,6509.0
2017-05-09 15:30:00,706.86,707.96,706.24,706.91,19408.0,706.86,707.96,706.24,706.91,19408.0
2017-05-10 09:30:00,703.56,703.56,692.53,700.96,27092.0,703.56,703.56,692.53,700.96,27092.0
2017-05-10 10:00:00,700.8,701.61,699.22,699.5,26126.0,700.8,701.61,699.22,699.5,26126.0
2017-05-10 10:30:00,699.44,699.56,696.02,696.14,35836.0,699.44,699.56,696.02,696.14,35836.0
2017-05-10 11:00:00,697.16,698.83,695.11,696.0,26317.0,697.16,698.83,695.11,696.0,26317.0
2017-05-10 11:30:00,696.34,697.92,694.39,695.61,20299.0,696.34,697.92,694.39,695.61,20299.0
2017-05-10 12:00:00,694.91,696.68,693.28,696.68,24158.0,694.91,696.68,693.28,696.68,24158.0
2017-05-10 12:30:00,696.83,698.17,696.57,697.46,14296.0,696.83,698.17,696.57,697.46,14296.0
2017-05-10 13:00:00,697.45,698.6,697.28,698.41,14474.0,697.45,698.6,697.28,698.41,14474.0
2017-05-10 13:30:00,698.38,698.94,698.13,698.92,7371.0,698.38,698.94,698.13,698.92,7371.0
2017-05-10 14:00:00,698.9,699.3,698.07,698.71,10688.0,698.9,699.3,698.07,698.71,10688.0
2017-05-10 14:30:00,699.15,700.71,698.83,700.08,12494.0,699.15,700.71,698.83,700.08,12494.0
2017-05-10 15:00:00,700.09,700.57,698.98,699.78,11079.0,700.09,700.57,698.98,699.78,11079.0
2017-05-10 15:30:00,699.77,700.15,697.74,697.74,40150.0,699.77,700.15,697.74,697.74,40150.0
2017-05-11 09:30:00,693.55,693.55,683.26,689.49,37343.0,693.55,693.55,683.26,689.49,37343.0
2017-05-11 10:00:00,689.77,692.98,685.07,689.08,26489.0,689.77,692.98,685.07,689.08,26489.0
2017-05-11 10:30:00,689.58,695.39,689.13,694.84,35851.0,689.58,695.39,689.13,694.84,35851.0
2017-05-11 11:00:00,694.86,696.69,693.13,693.13,10626.0,694.86,696.69,693.13,693.13,10626.0
2017-05-11 11:30:00,693.57,694.74,692.61,693.74,7555.0,693.57,694.74,692.61,693.74,7555.0
2017-05-11 12:00:00,694.14,695.57,693.85,694.47,11018.0,694.14,695.57,693.85,694.47,11018.0
2017-05-11 12:30:00,694.38,694.87,693.9,694.31,5954.0,694.38,694.87,693.9,694.31,5954.0
2017-05-11 13:00:00,694.25,695.23,694.25,695.23,4236.0,694.25,695.23,694.25,695.23,4236.0
2017-05-11 13:30:00,695.03,695.24,694.32,694.83,5169.0,695.03,695.24,694.32,694.83,5169.0
2017-05-11 14:00:00,694.84,695.94,693.89,695.54,6514.0,694.84,695.94,693.89,695.54,6514.0
2017-05-11 14:30:00,695.68,696.26,695.2,695.45,9716.0,695.68,696.26,695.2,695.45,9716.0
2017-05-11 15:00:00,695.47,695.47,692.95,692.95,7698.0,695.47,695.47,692.95,692.95,7698.0
2017-05-11 15:30:00,693.44,695.08,693.08,693.95,28917.0,693.44,695.08,693.08,693.95,28917.0
2017-05-12 09:30:00,689.98,691.92,687.15,690.48,12396.0,689.98,691.92,687.15,690.48,12396.0
2017-05-12 10:00:00,690.43,691.21,687.77,689.06,8470.0,690.43,691.21,687.77,689.06,8470.0
2017-05-12 10:30:00,688.95,691.57,688.95,689.86,12449.0,688.95,691.57,688.95,689.86,12449.0
2017-05-12 11:00:00,689.81,690.58,688.35,688.71,15681.0,689.81,690.58,688.35,688.71,15681.0
2017-05-12 11:30:00,688.72,689.0,685.09,685.26,23672.0,688.72,689.0,685.09,685.26,23672.0
2017-05-12 12:00:00,685.02,685.55,684.43,684.79,8072.0,685.02,685.55,684.43,684.79,8072.0
2017-05-12 12:30:00,684.49,684.95,684.05,684.93,5258.0,684.49,684.95,684.05,684.93,5258.0
2017-05-12 13:00:00,684.78,684.78,684.01,684.44,8041.0,684.78,684.78,684.01,684.44,8041.0
2017-05-12 13:30:00,684.6,684.77,682.75,682.75,11266.0,684.6,684.77,682.75,682.75,11266.0
2017-05-12 14:00:00,683.02,683.27,682.0,682.99,23914.0,683.02,683.27,682.0,682.99,23914.0
2017-05-12 14:30:00,682.89,683.04,681.49,681.89,12442.0,682.89,683.04,681.49,681.89,12442.0
2017-05-12 15:00:00,681.73,682.7,681.27,681.47,20357.0,681.73,682.7,681.27,681.47,20357.0
2017-05-12 15:30:00,681.46,681.78,680.06,680.3,47208.0,681.46,681.78,680.06,680.3,47208.0
2017-05-15 09:30:00,681.16,689.19,679.25,687.55,25386.0,681.16,689.19,679.25,687.55,25386.0
2017-05-15 10:00:00,687.73,690.0,687.02,688.37,14336.0,687.73,690.0,687.02,688.37,14336.0
2017-05-15 10:30:00,688.37,690.99,688.31,689.37,24967.0,688.37,690.99,688.31,689.37,24967.0
2017-05-15 11:00:00,689.93,693.27,689.41,690.69,19416.0,689.93,693.27,689.41,690.69,19416.0
2017-05-15 11:30:00,690.63,691.6,687.38,687.43,13060.0,690.63,691.6,687.38,687.43,13060.0
2017-05-15 12:00:00,687.4,688.05,684.31,684.72,14503.0,687.4,688.05,684.31,684.72,14503.0
2017-05-15 12:30:00,685.22,685.73,684.22,685.66,36544.0,685.22,685.73,684.22,685.66,36544.0
2017-05-15 13:00:00,685.74,685.8,683.5,684.38,17606.0,685.74,685.8,683.5,684.38,17606.0
2017-05-15 13:30:00,684.47,685.49,684.36,684.58,15667.0,684.47,685.49,684.36,684.58,15667.0
2017-05-15 14:00:00,684.34,684.75,682.43,682.55,14062.0,684.34,684.75,682.43,682.55,14062.0
2017-05-15 14:30:00,682.39,682.45,681.05,681.46,18905.0,682.39,682.45,681.05,681.46,18905.0
2017-05-15 15:00:00,681.42,681.83,680.66,681.44,18262.0,681.42,681.83,680.66,681.44,18262.0
2017-05-15 15:30:00,681.35,682.55,680.18,680.36,72444.0,681.35,682.55,680.18,680.36,72444.0
2017-05-16 09:30:00,680.04,680.04,675.04,675.04,19448.0,680.04,680.04,675.04,675.04,19448.0
2017-05-16 10:00:00,675.14,676.72,673.61,673.7,29913.0,675.14,676.72,673.61,673.7,29913.0
2017-05-16 10:30:00,674.13,674.13,670.76,671.51,25948.0,674.13,674.13,670.76,671.51,25948.0
2017-05-16 11:00:00,671.15,673.82,670.89,672.13,25532.0,671.15,673.82,670.89,672.13,25532.0
2017-05-16 11:30:00,672.93,674.11,672.5,672.6,13184.0,672.93,674.11,672.5,672.6,13184.0
2017-05-16 12:00:00,671.97,674.25,671.97,674.19,10890.0,671.97,674.25,671.97,674.19,10890.0
2017-05-16 12:30:00,674.47,674.96,673.21,673.21,14987.0,674.47,674.96,673.21,673.21,14987.0
2017-05-16 13:00:00,673.0,674.13,672.48,673.51,15420.0,673.0,674.13,672.48,673.51,15420.0
2017-05-16 13:30:00,673.41,675.51,673.3,675.45,13245.0,673.41,675.51,673.3,675.45,13245.0
2017-05-16 14:00:00,675.29,675.84,674.07,674.24,12789.0,675.29,675.84,674.07,674.24,12789.0
2017-05-16 14:30:00,674.08,674.72,671.95,671.95,21350.0,674.08,674.72,671.95,671.95,21350.0
2017-05-16 15:00:00,672.99,672.99,670.0,670.34,30898.0,672.99,672.99,670.0,670.34,30898.0
2017-05-16 15:30:00,670.35,671.37,668.29,669.71,84654.0,670.35,671.37,668.29,669.71,84654.0
2017-05-17 09:30:00,666.31,672.37,665.2,666.03,27650.0,666.31,672.37,665.2,666.03,27650.0
2017-05-17 10:00:00,666.44,666.69,662.07,662.07,26401.0,666.44,666.69,662.07,662.07,26401.0
2017-05-17 10:30:00,662.45,664.78,658.39,661.01,46947.0,662.45,664.78,658.39,661.01,46947.0
2017-05-17 11:00:00,661.06,665.7,660.61,663.06,42147.0,661.06,665.7,660.61,663.06,42147.0
2017-05-17 11:30:00,663.36,663.99,660.53,661.6,22206.0,663.36,663.99,660.53,661.6,22206.0
2017-05-17 12:00:00,661.52,663.16,659.6,662.25,18965.0,661.52,663.16,659.6,662.25,18965.0
2017-05-17 12:30:00,662.53,662.9,661.66,661.66,17683.0,662.53,662.9,661.66,661.66,17683.0
2017-05-17 13:00:00,661.67,662.17,660.27,660.52,6014.0,661.67,662.17,660.27,660.52,6014.0
2017-05-17 13:30:00,660.52,661.49,659.46,660.36,30194.0,660.52,661.49,659.46,660.36,30194.0
2017-05-17 14:00:00,660.46,661.95,660.23,661.34,29963.0,660.46,661.95,660.23,661.34,29963.0
2017-05-17 14:30:00,661.46,663.7,661.46,663.48,32138.0,661.46,663.7,661.46,663.48,32138.0
2017-05-17 15:00:00,663.48,665.34,662.88,664.5,18348.0,663.48,665.34,662.88,664.5,18348.0
2017-05-17 15:30:00,664.93,665.65,662.9,664.05,61005.0,664.93,665.65,662.9,664.05,61005.0
2017-05-18 09:30:00,665.07,672.14,664.32,671.99,31860.0,665.07,672.14,664.32,671.99,31860.0
2017-05-18 10:00:00,670.93,677.29,669.11,671.55,15875.0,670.93,677.29,669.11,671.55,15875.0
2017-05-18 10:30:00,672.11,672.2,668.91,670.01,22457.0,672.11,672.2,668.91,670.01,22457.0
2017-05-18 11:00:00,670.01,675.26,669.46,674.45,18454.0,670.01,675.26,669.46,674.45,18454.0
2017-05-18 11:30:00,674.05,675.07,672.55,672.59,8894.0,674.05,675.07,672.55,672.59,8894.0
2017-05-18 12:00:00,672.2,672.57,670.52,671.72,8557.0,672.2,672.57,670.52,671.72,8557.0
2017-05-18 12:30:00,671.46,671.85,669.92,670.14,5010.0,671.46,671.85,669.92,670.14,5010.0
2017-05-18 13:00:00,670.35,671.44,670.34,671.29,4700.0,670.35,671.44,670.34,671.29,4700.0
2017-05-18 13:30:00,671.31,673.95,671.3,673.62,14928.0,671.31,673.95,671.3,673.62,14928.0
2017-05-18 14:00:00,673.89,676.38,673.89,676.07,8962.0,673.89,676.38,673.89,676.07,8962.0
2017-05-18 14:30:00,676.24,676.59,675.15,675.78,14384.0,676.24,676.59,675.15,675.78,14384.0
2017-05-18 15:00:00,675.54,675.89,673.59,674.73,8158.0,675.54,675.89,673.59,674.73,8158.0
2017-05-18 15:30:00,674.43,675.3,673.21,673.34,45685.0,674.43,675.3,673.21,673.34,45685.0
2017-05-19 09:30:00,675.32,677.47,669.94,672.02,62728.0,675.32,677.47,669.94,672.02,62728.0
2017-05-19 10:00:00,671.25,672.6,670.05,672.06,22303.0,671.25,672.6,670.05,672.06,22303.0
2017-05-19 10:30:00,671.77,671.8,669.18,669.2,8511.0,671.77,671.8,669.18,669.2,8511.0
2017-05-19 11:00:00,669.79,670.54,668.05,668.29,12123.0,669.79,670.54,668.05,668.29,12123.0
2017-05-19 11:30:00,668.12,670.58,667.52,670.3,12005.0,668.12,670.58,667.52,670.3,12005.0
2017-05-19 12:00:00,670.63,673.87,670.49,672.54,20944.0,670.63,673.87,670.49,672.54,20944.0
2017-05-19 12:30:00,672.89,672.89,670.21,670.27,11963.0,672.89,672.89,670.21,670.27,11963.0
2017-05-19 13:00:00,670.31,672.19,669.65,671.57,8040.0,670.31,672.19,669.65,671.57,8040.0
2017-05-19 13:30:00,671.6,672.78,671.05,672.29,8351.0,671.6,672.78,671.05,672.29,8351.0
2017-05-19 14:00:00,672.14,672.97,671.61,672.44,7110.0,672.14,672.97,671.61,672.44,7110.0
2017-05-19 14:30:00,672.7,675.36,672.64,674.65,14591.0,672.7,675.36,672.64,674.65,14591.0
2017-05-19 15:00:00,674.57,675.2,673.99,674.65,19265.0,674.57,675.2,673.99,674.65,19265.0
2017-05-19 15:30:00,674.63,675.07,673.41,673.9,43186.0,674.63,675.07,673.41,673.9,43186.0
2017-05-22 09:30:00,671.0,672.55,668.31,671.62,61714.0,671.0,672.55,668.31,671.62,61714.0
2017-05-22 10:00:00,671.62,671.98,669.61,671.12,23083.0,671.62,671.98,669.61,671.12,23083.0
2017-05-22 10:30:00,671.22,671.49,669.5,671.23,16520.0,671.22,671.49,669.5,671.23,16520.0
2017-05-22 11:00:00,670.79,671.34,669.59,670.51,24328.0,670.79,671.34,669.59,670.51,24328.0
2017-05-22 11:30:00,670.73,671.32,668.12,668.67,21373.0,670.73,671.32,668.12,668.67,21373.0
2017-05-22 12:00:00,668.67,669.46,664.3,664.31,30523.0,668.67,669.46,664.3,664.31,30523.0
2017-05-22 12:30:00,664.14,665.68,663.15,665.18,21534.0,664.14,665.68,663.15,665.18,21534.0
2017-05-22 13:00:00,665.14,665.41,663.26,664.35,16683.0,665.14,665.41,663.26,664.35,16683.0
2017-05-22 13:30:00,664.63,665.46,664.3,665.0,14721.0,664.63,665.46,664.3,665.0,14721.0
2017-05-22 14:00:00,664.32,664.91,662.97,663.04,19272.0,664.32,664.91,662.97,663.04,19272.0
2017-05-22 14:30:00,663.53,664.07,661.05,662.01,19939.0,663.53,664.07,661.05,662.01,19939.0
2017-05-22 15:00:00,662.03,662.03,660.35,661.3,30559.0,662.03,662.03,660.35,661.3,30559.0
2017-05-22 15:30:00,661.56,662.65,657.99,658.3,89734.0,661.56,662.65,657.99,658.3,89734.0
2017-05-23 09:30:00,607.01,612.99,597.45,604.36,531743.0,607.01,612.99,597.45,604.36,531743.0
2017-05-23 10:00:00,604.6,607.06,599.05,604.18,286541.0,604.6,607.06,599.05,604.18,286541.0
2017-05-23 10:30:00,604.14,604.65,597.5,598.81,124563.0,604.14,604.65,597.5,598.81,124563.0
2017-05-23 11:00:00,598.85,604.0,597.73,602.59,129516.0,598.85,604.0,597.73,602.59,129516.0
2017-05-23 11:30:00,602.63,605.74,599.1,604.6,100369.0,602.63,605.74,599.1,604.6,100369.0
2017-05-23 12:00:00,604.34,610.67,603.54,605.1,87927.0,604.34,610.67,603.54,605.1,87927.0
2017-05-23 12:30:00,605.02,605.98,601.91,603.86,68080.0,605.02,605.98,601.91,603.86,68080.0
2017-05-23 13:00:00,603.83,604.96,602.46,603.82,55762.0,603.83,604.96,602.46,603.82,55762.0
2017-05-23 13:30:00,603.65,604.94,598.27,599.23,107980.0,603.65,604.94,598.27,599.23,107980.0
2017-05-23 14:00:00,599.01,600.26,593.12,593.95,148932.0,599.01,600.26,593.12,593.95,148932.0
2017-05-23 14:30:00,593.77,593.77,587.69,588.08,123662.0,593.77,593.77,587.69,588.08,123662.0
2017-05-23 15:00:00,587.69,591.3,584.02,589.31,149107.0,587.69,591.3,584.02,589.31,149107.0
2017-05-23 15:30:00,589.21,590.46,579.61,580.39,317359.0,589.21,590.46,579.61,580.39,317359.0
2017-05-24 09:30:00,581.18,584.0,573.8,581.42,185934.0,581.18,584.0,573.8,581.42,185934.0
2017-05-24 10:00:00,581.14,588.82,577.29,587.8,83652.0,581.14,588.82,577.29,587.8,83652.0
2017-05-24 10:30:00,588.0,588.68,584.66,586.8,81650.0,588.0,588.68,584.66,586.8,81650.0
2017-05-24 11:00:00,585.89,596.26,585.68,595.6,121309.0,585.89,596.26,585.68,595.6,121309.0
2017-05-24 11:30:00,595.21,595.63,591.25,592.71,81199.0,595.21,595.63,591.25,592.71,81199.0
2017-05-24 12:00:00,592.53,596.0,591.8,595.89,50483.0,592.53,596.0,591.8,595.89,50483.0
2017-05-24 12:30:00,595.59,597.8,594.08,597.54,60463.0,595.59,597.8,594.08,597.54,60463.0
2017-05-24 13:00:00,597.5,598.52,594.31,596.5,44932.0,597.5,598.52,594.31,596.5,44932.0
2017-05-24 13:30:00,596.13,597.35,595.05,597.32,37640.0,596.13,597.35,595.05,597.32,37640.0
2017-05-24 14:00:00,597.21,598.75,595.04,595.05,55228.0,597.21,598.75,595.04,595.05,55228.0
2017-05-24 14:30:00,595.55,595.73,591.05,593.9,67347.0,595.55,595.73,591.05,593.9,67347.0
2017-05-24 15:00:00,594.23,594.23,591.01,592.3,64333.0,594.23,594.23,591.01,592.3,64333.0
2017-05-24 15:30:00,592.58,592.58,588.95,590.69,215182.0,592.58,592.58,588.95,590.69,215182.0
2017-05-25 09:30:00,594.05,601.5,593.89,599.99,81929.0,594.05,601.5,593.89,599.99,81929.0
2017-05-25 10:00:00,599.99,601.99,596.97,600.94,59172.0,599.99,601.99,596.97,600.94,59172.0
2017-05-25 10:30:00,601.09,603.07,600.05,603.07,46929.0,601.09,603.07,600.05,603.07,46929.0
2017-05-25 11:00:00,603.01,605.5,601.82,603.94,76876.0,603.01,605.5,601.82,603.94,76876.0
2017-05-25 11:30:00,603.7,607.29,603.17,607.07,54232.0,603.7,607.29,603.17,607.07,54232.0
2017-05-25 12:00:00,606.76,607.5,604.78,605.42,33982.0,606.76,607.5,604.78,605.42,33982.0
2017-05-25 12:30:00,605.32,607.24,605.05,606.47,16080.0,605.32,607.24,605.05,606.47,16080.0
2017-05-25 13:00:00,606.8,609.22,606.55,609.22,22406.0,606.8,609.22,606.55,609.22,22406.0
2017-05-25 13:30:00,609.19,609.85,606.91,607.15,22729.0,609.19,609.85,606.91,607.15,22729.0
2017-05-25 14:00:00,606.74,607.41,604.97,606.47,28626.0,606.74,607.41,604.97,606.47,28626.0
2017-05-25 14:30:00,606.45,608.61,606.45,608.55,30226.0,606.45,608.61,606.45,608.55,30226.0
2017-05-25 15:00:00,608.47,608.86,607.44,607.56,34000.0,608.47,608.86,607.44,607.56,34000.0
2017-05-25 15:30:00,607.5,608.88,606.94,607.58,73323.0,607.5,608.88,606.94,607.58,73323.0
2017-05-26 09:30:00,605.0,613.32,605.0,612.76,71446.0,605.0,613.32,605.0,612.76,71446.0
2017-05-26 10:00:00,612.15,618.0,611.3,616.97,72956.0,612.15,618.0,611.3,616.97,72956.0
2017-05-26 10:30:00,616.52,616.71,610.47,613.81,47183.0,616.52,616.71,610.47,613.81,47183.0
2017-05-26 11:00:00,613.48,614.88,611.69,613.55,38948.0,613.48,614.88,611.69,613.55,38948.0
2017-05-26 11:30:00,612.86,613.05,609.75,611.2,37216.0,612.86,613.05,609.75,611.2,37216.0
2017-05-26 12:00:00,610.76,612.1,609.6,611.08,26584.0,610.76,612.1,609.6,611.08,26584.0
2017-05-26 12:30:00,610.97,611.07,608.11,608.21,14958.0,610.97,611.07,608.11,608.21,14958.0
2017-05-26 13:00:00,608.26,610.3,607.45,609.08,24820.0,608.26,610.3,607.45,609.08,24820.0
2017-05-26 13:30:00,609.1,610.97,608.61,610.97,16644.0,609.1,610.97,608.61,610.97,16644.0
2017-05-26 14:00:00,610.36,612.22,609.6,611.82,19601.0,610.36,612.22,609.6,611.82,19601.0
2017-05-26 14:30:00,611.81,612.39,610.14,610.14,31031.0,611.81,612.39,610.14,610.14,31031.0
2017-05-26 15:00:00,610.34,611.74,608.89,611.25,31555.0,610.34,611.74,608.89,611.25,31555.0
2017-05-26 15:30:00,611.25,615.86,611.1,615.62,142373.0,611.25,615.86,611.1,615.62,142373.0
2017-05-30 09:30:00,621.8,623.97,613.48,614.0,86752.0,621.8,623.97,613.48,614.0,86752.0
2017-05-30 10:00:00,614.12,618.34,613.05,616.21,32623.0,614.12,618.34,613.05,616.21,32623.0
2017-05-30 10:30:00,617.39,617.54,614.12,614.2,24920.0,617.39,617.54,614.12,614.2,24920.0
2017-05-30 11:00:00,615.05,617.87,613.61,617.87,24359.0,615.05,617.87,613.61,617.87,24359.0
2017-05-30 11:30:00,617.91,618.71,615.0,615.0,14384.0,617.91,618.71,615.0,615.0,14384.0
2017-05-30 12:00:00,615.36,615.36,612.37,613.14,15741.0,615.36,615.36,612.37,613.14,15741.0
2017-05-30 12:30:00,612.85,613.43,611.69,612.02,20968.0,612.85,613.43,611.69,612.02,20968.0
2017-05-30 13:00:00,613.19,613.98,611.52,611.55,16244.0,613.19,613.98,611.52,611.55,16244.0
2017-05-30 13:30:00,611.64,614.0,611.62,613.48,11831.0,611.64,614.0,611.62,613.48,11831.0
2017-05-30 14:00:00,613.49,614.4,612.98,614.26,18383.0,613.49,614.4,612.98,614.26,18383.0
2017-05-30 14:30:00,614.26,615.47,614.17,614.68,23703.0,614.26,615.47,614.17,614.68,23703.0
2017-05-30 15:00:00,614.31,615.02,612.23,612.89,26539.0,614.31,615.02,612.23,612.89,26539.0
2017-05-30 15:30:00,612.89,613.21,611.54,612.26,68798.0,612.89,613.21,611.54,612.26,68798.0
2017-05-31 09:30:00,613.83,616.42,604.06,604.26,38160.0,613.83,616.42,604.06,604.26,38160.0
2017-05-31 10:00:00,604.73,606.82,602.05,605.75,35591.0,604.73,606.82,602.05,605.75,35591.0
2017-05-31 10:30:00,605.86,607.25,604.52,605.0,33545.0,605.86,607.25,604.52,605.0,33545.0
2017-05-31 11:00:00,604.94,606.2,603.71,604.04,26959.0,604.94,606.2,603.71,604.04,26959.0
2017-05-31 11:30:00,603.8,605.31,601.5,601.73,32243.0,603.8,605.31,601.5,601.73,32243.0
2017-05-31 12:00:00,601.9,603.81,601.5,603.13,27440.0,601.9,603.81,601.5,603.13,27440.0
2017-05-31 12:30:00,603.26,604.65,602.23,603.15,16185.0,603.26,604.65,602.23,603.15,16185.0
2017-05-31 13:00:00,603.06,603.7,602.35,603.56,14830.0,603.06,603.7,602.35,603.56,14830.0
2017-05-31 13:30:00,603.61,604.05,602.57,603.97,12913.0,603.61,604.05,602.57,603.97,12913.0
2017-05-31 14:00:00,604.06,607.23,603.74,607.23,21038.0,604.06,607.23,603.74,607.23,21038.0
2017-05-31 14:30:00,607.29,609.19,606.41,608.94,21774.0,607.29,609.19,606.41,608.94,21774.0
2017-05-31 15:00:00,609.17,609.5,607.22,608.38,20066.0,609.17,609.5,607.22,608.38,20066.0
2017-05-31 15:30:00,608.57,610.0,606.38,607.0,103668.0,608.57,610.0,606.38,607.0,103668.0
2017-06-01 09:30:00,606.11,612.6,603.11,610.99,36011.0,606.11,612.6,603.11,610.99,36011.0
2017-06-01 10:00:00,611.05,614.73,610.36,612.62,28088.0,611.05,614.73,610.36,612.62,28088.0
2017-06-01 10:30:00,612.55,613.31,611.21,611.34,19214.0,612.55,613.31,611.21,611.34,19214.0
2017-06-01 11:00:00,611.55,612.55,610.88,612.32,24111.0,611.55,612.55,610.88,612.32,24111.0
2017-06-01 11:30:00,612.32,615.15,611.37,614.95,16929.0,612.32,615.15,611.37,614.95,16929.0
2017-06-01 12:00:00,615.5,617.48,615.49,617.09,25978.0,615.5,617.48,615.49,617.09,25978.0
2017-06-01 12:30:00,617.29,618.92,617.28,618.3,35780.0,617.29,618.92,617.28,618.3,35780.0
2017-06-01 13:00:00,618.7,620.69,618.02,619.76,21801.0,618.7,620.69,618.02,619.76,21801.0
2017-06-01 13:30:00,619.03,621.36,617.26,621.2,27731.0,619.03,621.36,617.26,621.2,27731.0
2017-06-01 14:00:00,620.75,622.94,620.42,621.69,29239.0,620.75,622.94,620.42,621.69,29239.0
2017-06-01 14:30:00,621.69,624.25,621.38,624.13,41679.0,621.69,624.25,621.38,624.13,41679.0
2017-06-01 15:00:00,623.85,624.28,623.06,623.87,38600.0,623.85,624.28,623.06,623.87,38600.0
2017-06-01 15:30:00,623.95,625.56,622.22,624.19,128409.0,623.95,625.56,622.22,624.19,128409.0
2017-06-02 09:30:00,622.9,623.71,615.88,615.93,44097.0,622.9,623.71,615.88,615.93,44097.0
2017-06-02 10:00:00,615.93,619.08,615.43,618.09,24129.0,615.93,619.08,615.43,618.09,24129.0
2017-06-02 10:30:00,618.0,618.05,613.12,615.8,35530.0,618.0,618.05,613.12,615.8,35530.0
2017-06-02 11:00:00,615.86,618.0,615.35,616.94,36092.0,615.86,618.0,615.35,616.94,36092.0
2017-06-02 11:30:00,616.57,618.5,615.97,617.95,19964.0,616.57,618.5,615.97,617.95,19964.0
2017-06-02 12:00:00,618.38,619.64,617.95,618.85,15395.0,618.38,619.64,617.95,618.85,15395.0
2017-06-02 12:30:00,619.02,619.44,618.12,618.85,18862.0,619.02,619.44,618.12,618.85,18862.0
2017-06-02 13:00:00,619.0,619.78,618.74,619.33,15563.0,619.0,619.78,618.74,619.33,15563.0
2017-06-02 13:30:00,619.5,621.61,619.02,620.94,23055.0,619.5,621.61,619.02,620.94,23055.0
2017-06-02 14:00:00,620.66,622.69,620.48,621.59,30416.0,620.66,622.69,620.48,621.59,30416.0
2017-06-02 14:30:00,621.84,623.41,621.24,623.35,16214.0,621.84,623.41,621.24,623.35,16214.0
2017-06-02 15:00:00,623.35,623.38,622.06,623.23,23194.0,623.35,623.38,622.06,623.23,23194.0
2017-06-02 15:30:00,623.23,623.75,621.34,621.79,47942.0,623.23,623.75,621.34,621.79,47942.0
2017-06-05 09:30:00,619.18,619.99,612.47,616.53,52867.0,619.18,619.99,612.47,616.53,52867.0
2017-06-05 10:00:00,616.55,618.46,612.95,612.95,56511.0,616.55,618.46,612.95,612.95,56511.0
2017-06-05 10:30:00,613.26,617.55,612.86,616.23,35529.0,613.26,617.55,612.86,616.23,35529.0
2017-06-05 11:00:00,616.53,619.03,615.9,616.38,17747.0,616.53,619.03,615.9,616.38,17747.0
2017-06-05 11:30:00,616.87,618.46,615.55,618.25,25502.0,616.87,618.46,615.55,618.25,25502.0
2017-06-05 12:00:00,618.65,618.65,617.07,618.04,10502.0,618.65,618.65,617.07,618.04,10502.0
2017-06-05 12:30:00,618.04,620.99,618.04,619.44,25820.0,618.04,620.99,618.04,619.44,25820.0
2017-06-05 13:00:00,619.8,621.37,619.8,621.34,14699.0,619.8,621.37,619.8,621.34,14699.0
2017-06-05 13:30:00,621.27,622.77,620.89,621.69,33193.0,621.27,622.77,620.89,621.69,33193.0
2017-06-05 14:00:00,621.69,622.11,619.95,619.95,25883.0,621.69,622.11,619.95,619.95,25883.0
2017-06-05 14:30:00,619.83,620.63,618.6,619.1,19204.0,619.83,620.63,618.6,619.1,19204.0
2017-06-05 15:00:00,618.66,619.49,617.71,618.89,19586.0,618.66,619.49,617.71,618.89,19586.0
2017-06-05 15:30:00,618.78,619.78,616.64,617.3,47195.0,618.78,619.78,616.64,617.3,47195.0
2017-06-06 09:30:00,617.09,617.09,611.12,614.13,35957.0,617.09,617.09,611.12,614.13,35957.0
2017-06-06 10:00:00,613.65,614.46,612.18,613.18,15509.0,613.65,614.46,612.18,613.18,15509.0
2017-06-06 10:30:00,612.94,613.81,610.04,610.09,16539.0,612.94,613.81,610.04,610.09,16539.0
2017-06-06 11:00:00,610.65,610.65,606.7,608.5,15533.0,610.65,610.65,606.7,608.5,15533.0
2017-06-06 11:30:00,608.75,610.45,608.55,608.82,9423.0,608.75,610.45,608.55,608.82,9423.0
2017-06-06 12:00:00,609.37,609.37,607.6,608.39,7401.0,609.37,609.37,607.6,608.39,7401.0
2017-06-06 12:30:00,608.3,608.8,606.78,607.64,17605.0,608.3,608.8,606.78,607.64,17605.0
2017-06-06 13:00:00,607.36,608.16,606.02,606.33,15380.0,607.36,608.16,606.02,606.33,15380.0
2017-06-06 13:30:00,606.33,606.94,604.75,605.14,23242.0,606.33,606.94,604.75,605.14,23242.0
2017-06-06 14:00:00,605.11,605.57,603.4,603.97,21318.0,605.11,605.57,603.4,603.97,21318.0
2017-06-06 14:30:00,604.37,605.0,603.0,603.37,22857.0,604.37,605.0,603.0,603.37,22857.0
2017-06-06 15:00:00,604.25,606.16,603.01,605.53,31513.0,604.25,606.16,603.01,605.53,31513.0
2017-06-06 15:30:00,605.69,606.07,603.64,603.91,77944.0,605.69,606.07,603.64,603.91,77944.0
2017-06-07 09:30:00,604.89,610.41,604.05,608.01,41523.0,604.89,610.41,604.05,608.01,41523.0
2017-06-07 10:00:00,608.91,609.32,605.3,606.46,25215.0,608.91,609.32,605.3,606.46,25215.0
2017-06-07 10:30:00,606.64,609.71,606.37,609.71,17532.0,606.64,609.71,606.37,609.71,17532.0
2017-06-07 11:00:00,609.41,611.58,609.16,611.21,30389.0,609.41,611.58,609.16,611.21,30389.0
2017-06-07 11:30:00,611.25,612.93,611.12,611.31,39020.0,611.25,612.93,611.12,611.31,39020.0
2017-06-07 12:00:00,611.08,612.06,611.02,611.74,13066.0,611.08,612.06,611.02,611.74,13066.0
2017-06-07 12:30:00,611.6,611.87,610.57,610.74,13246.0,611.6,611.87,610.57,610.74,13246.0
2017-06-07 13:00:00,610.56,611.13,609.4,609.4,18806.0,610.56,611.13,609.4,609.4,18806.0
2017-06-07 13:30:00,609.42,609.55,608.17,608.43,8573.0,609.42,609.55,608.17,608.43,8573.0
2017-06-07 14:00:00,608.16,609.37,608.16,609.37,20800.0,608.16,609.37,608.16,609.37,20800.0
2017-06-07 14:30:00,609.38,609.79,608.41,608.41,17347.0,609.38,609.79,608.41,608.41,17347.0
2017-06-07 15:00:00,607.98,607.98,606.68,607.2,12756.0,607.98,607.98,606.68,607.2,12756.0
2017-06-07 15:30:00,607.29,607.7,605.73,607.11,50859.0,607.29,607.7,605.73,607.11,50859.0
2017-06-08 09:30:00,607.41,610.0,603.13,606.13,19322.0,607.41,610.0,603.13,606.13,19322.0
2017-06-08 10:00:00,605.7,606.08,600.02,600.14,18610.0,605.7,606.08,600.02,600.14,18610.0
2017-06-08 10:30:00,600.14,604.51,599.02,603.94,20972.0,600.14,604.51,599.02,603.94,20972.0
2017-06-08 11:00:00,603.55,603.63,599.08,600.15,23608.0,603.55,603.63,599.08,600.15,23608.0
2017-06-08 11:30:00,600.23,604.45,600.0,603.67,31387.0,600.23,604.45,600.0,603.67,31387.0
2017-06-08 12:00:00,603.46,604.45,602.84,604.31,17335.0,603.46,604.45,602.84,604.31,17335.0
2017-06-08 12:30:00,604.06,604.07,600.84,601.29,21516.0,604.06,604.07,600.84,601.29,21516.0
2017-06-08 13:00:00,601.72,601.9,597.74,598.69,18677.0,601.72,601.9,597.74,598.69,18677.0
2017-06-08 13:30:00,598.06,602.3,598.06,602.3,26675.0,598.06,602.3,598.06,602.3,26675.0
2017-06-08 14:00:00,602.44,602.83,599.58,599.58,14671.0,602.44,602.83,599.58,599.58,14671.0
2017-06-08 14:30:00,599.95,600.15,598.1,598.1,10814.0,599.95,600.15,598.1,598.1,10814.0
2017-06-08 15:00:00,598.12,598.79,597.13,598.32,16836.0,598.12,598.79,597.13,598.32,16836.0
2017-06-08 15:30:00,598.32,599.89,596.73,599.03,67941.0,598.32,599.89,596.73,599.03,67941.0
2017-06-09 09:30:00,598.91,602.4,597.05,601.12,38191.0,598.91,602.4,597.05,601.12,38191.0
2017-06-09 10:00:00,601.0,601.0,594.59,597.55,26888.0,601.0,601.0,594.59,597.55,26888.0
2017-06-09 10:30:00,597.65,601.77,597.33,601.77,11374.0,597.65,601.77,597.33,601.77,11374.0
2017-06-09 11:00:00,601.31,604.26,600.35,602.0,36232.0,601.31,604.26,600.35,602.0,36232.0
2017-06-09 11:30:00,601.99,602.32,599.0,599.0,14488.0,601.99,602.32,599.0,599.0,14488.0
2017-06-09 12:00:00,599.0,601.88,598.77,601.49,20233.0,599.0,601.88,598.77,601.49,20233.0
2017-06-09 12:30:00,601.24,604.72,600.76,602.94,24756.0,601.24,604.72,600.76,602.94,24756.0
2017-06-09 13:00:00,602.39,603.84,602.27,603.22,9625.0,602.39,603.84,602.27,603.22,9625.0
2017-06-09 13:30:00,602.98,604.22,601.9,603.62,15295.0,602.98,604.22,601.9,603.62,15295.0
2017-06-09 14:00:00,603.34,606.3,603.34,606.04,18359.0,603.34,606.3,603.34,606.04,18359.0
2017-06-09 14:30:00,605.77,606.11,603.15,603.9,15646.0,605.77,606.11,603.15,603.9,15646.0
2017-06-09 15:00:00,603.86,605.22,603.86,604.75,26886.0,603.86,605.22,603.86,604.75,26886.0
2017-06-09 15:30:00,604.95,607.67,603.51,606.06,83107.0,604.95,607.67,603.51,606.06,83107.0
2017-06-12 09:30:00,604.28,621.19,604.28,617.51,52598.0,604.28,621.19,604.28,617.51,52598.0
2017-06-12 10:00:00,617.01,620.79,615.02,617.15,37552.0,617.01,620.79,615.02,617.15,37552.0
2017-06-12 10:30:00,615.92,620.14,615.0,617.97,14371.0,615.92,620.14,615.0,617.97,14371.0
2017-06-12 11:00:00,617.35,618.97,614.45,618.94,18015.0,617.35,618.97,614.45,618.94,18015.0
2017-06-12 11:30:00,618.93,619.16,613.37,613.69,33362.0,618.93,619.16,613.37,613.69,33362.0
2017-06-12 12:00:00,614.45,614.82,611.59,612.35,12967.0,614.45,614.82,611.59,612.35,12967.0
2017-06-12 12:30:00,612.37,614.78,612.36,613.5,13042.0,612.37,614.78,612.36,613.5,13042.0
2017-06-12 13:00:00,613.84,615.57,613.34,615.19,13987.0,613.84,615.57,613.34,615.19,13987.0
2017-06-12 13:30:00,615.02,616.59,614.73,616.0,12429.0,615.02,616.59,614.73,616.0,12429.0
2017-06-12 14:00:00,615.98,616.94,614.55,614.55,36523.0,615.98,616.94,614.55,614.55,36523.0
2017-06-12 14:30:00,614.38,614.94,612.9,614.34,16601.0,614.38,614.94,612.9,614.34,16601.0
2017-06-12 15:00:00,613.98,614.43,611.58,612.73,19458.0,613.98,614.43,611.58,612.73,19458.0
2017-06-12 15:30:00,612.97,614.45,611.85,612.28,53327.0,612.97,614.45,611.85,612.28,53327.0
2017-06-13 09:30:00,613.3,614.33,607.01,608.06,21398.0,613.3,614.33,607.01,608.06,21398.0
2017-06-13 10:00:00,608.65,613.04,607.51,611.19,29915.0,608.65,613.04,607.51,611.19,29915.0
2017-06-13 10:30:00,610.62,615.0,610.62,613.97,17232.0,610.62,615.0,610.62,613.97,17232.0
2017-06-13 11:00:00,614.28,617.75,613.21,616.86,38046.0,614.28,617.75,613.21,616.86,38046.0
2017-06-13 11:30:00,616.01,616.8,613.61,614.57,10745.0,616.01,616.8,613.61,614.57,10745.0
2017-06-13 12:00:00,614.57,615.55,612.62,614.39,9580.0,614.57,615.55,612.62,614.39,9580.0
2017-06-13 12:30:00,614.36,615.48,612.5,612.59,14596.0,614.36,615.48,612.5,612.59,14596.0
2017-06-13 13:00:00,612.74,612.74,610.94,610.94,10693.0,612.74,612.74,610.94,610.94,10693.0
2017-06-13 13:30:00,611.28,612.87,610.85,612.64,15467.0,611.28,612.87,610.85,612.64,15467.0
2017-06-13 14:00:00,612.75,613.6,612.63,612.93,7780.0,612.75,613.6,612.63,612.93,7780.0
2017-06-13 14:30:00,612.73,613.21,611.37,611.52,6300.0,612.73,613.21,611.37,611.52,6300.0
2017-06-13 15:00:00,611.77,612.95,611.41,612.49,8297.0,611.77,612.95,611.41,612.49,8297.0
2017-06-13 15:30:00,612.25,612.98,611.38,612.2,30419.0,612.25,612.98,611.38,612.2,30419.0
2017-06-14 09:30:00,610.26,610.26,605.18,607.98,20836.0,610.26,610.26,605.18,607.98,20836.0
2017-06-14 10:00:00,607.6,613.42,607.6,611.16,19331.0,607.6,613.42,607.6,611.16,19331.0
2017-06-14 10:30:00,611.36,611.69,606.73,608.12,16461.0,611.36,611.69,606.73,608.12,16461.0
2017-06-14 11:00:00,608.1,609.54,606.52,608.11,10179.0,608.1,609.54,606.52,608.11,10179.0
2017-06-14 11:30:00,607.9,609.3,606.02,606.54,15181.0,607.9,609.3,606.02,606.54,15181.0
2017-06-14 12:00:00,607.98,607.98,606.09,607.16,9773.0,607.98,607.98,606.09,607.16,9773.0
2017-06-14 12:30:00,607.31,608.41,607.08,608.4,10416.0,607.31,608.41,607.08,608.4,10416.0
2017-06-14 13:00:00,607.9,611.17,607.9,609.59,15494.0,607.9,611.17,607.9,609.59,15494.0
2017-06-14 13:30:00,609.54,611.5,609.54,611.5,5480.0,609.54,611.5,609.54,611.5,5480.0
2017-06-14 14:00:00,610.66,611.77,610.66,610.75,12254.0,610.66,611.77,610.66,610.75,12254.0
2017-06-14 14:30:00,611.63,611.99,609.2,609.46,12507.0,611.63,611.99,609.2,609.46,12507.0
2017-06-14 15:00:00,609.45,609.8,608.31,608.79,41033.0,609.45,609.8,608.31,608.79,41033.0
2017-06-14 15:30:00,608.62,610.1,607.45,608.36,39987.0,608.62,610.1,607.45,608.36,39987.0
2017-06-15 09:30:00,603.95,608.0,603.18,606.75,29845.0,603.95,608.0,603.18,606.75,29845.0
2017-06-15 10:00:00,606.45,612.19,606.45,610.0,56602.0,606.45,612.19,606.45,610.0,56602.0
2017-06-15 10:30:00,610.1,610.4,605.49,607.07,20478.0,610.1,610.4,605.49,607.07,20478.0
2017-06-15 11:00:00,607.05,607.55,604.01,605.79,16948.0,607.05,607.55,604.01,605.79,16948.0
2017-06-15 11:30:00,606.94,607.8,606.32,606.5,17282.0,606.94,607.8,606.32,606.5,17282.0
2017-06-15 12:00:00,606.52,607.77,605.58,607.45,7200.0,606.52,607.77,605.58,607.45,7200.0
2017-06-15 12:30:00,607.46,609.09,607.38,608.87,12211.0,607.46,609.09,607.38,608.87,12211.0
2017-06-15 13:00:00,609.09,610.33,608.89,609.8,9986.0,609.09,610.33,608.89,609.8,9986.0
2017-06-15 13:30:00,609.9,612.03,609.89,611.86,14128.0,609.9,612.03,609.89,611.86,14128.0
2017-06-15 14:00:00,611.54,613.11,611.09,612.56,14656.0,611.54,613.11,611.09,612.56,14656.0
2017-06-15 14:30:00,612.43,614.0,612.14,613.65,15623.0,612.43,614.0,612.14,613.65,15623.0
2017-06-15 15:00:00,613.65,616.72,613.4,616.49,21335.0,613.65,616.72,613.4,616.49,21335.0
2017-06-15 15:30:00,616.55,616.76,611.0,613.5,58335.0,616.55,616.76,611.0,613.5,58335.0
2017-06-16 09:30:00,612.3,612.3,601.84,603.45,41054.0,612.3,612.3,601.84,603.45,41054.0
2017-06-16 10:00:00,602.87,602.87,598.28,600.32,33402.0,602.87,602.87,598.28,600.32,33402.0
2017-06-16 10:30:00,600.0,600.0,593.7,597.55,63369.0,600.0,600.0,593.7,597.55,63369.0
2017-06-16 11:00:00,597.55,597.83,594.9,595.0,24788.0,597.55,597.83,594.9,595.0,24788.0
2017-06-16 11:30:00,594.7,596.69,593.02,596.06,23005.0,594.7,596.69,593.02,596.06,23005.0
2017-06-16 12:00:00,596.06,596.78,594.77,595.31,18884.0,596.06,596.78,594.77,595.31,18884.0
2017-06-16 12:30:00,595.63,595.82,593.85,594.26,13194.0,595.63,595.82,593.85,594.26,13194.0
2017-06-16 13:00:00,594.26,594.26,590.47,590.62,15173.0,594.26,594.26,590.47,590.62,15173.0
2017-06-16 13:30:00,591.1,594.37,591.05,592.59,11150.0,591.1,594.37,591.05,592.59,11150.0
2017-06-16 14:00:00,593.02,594.92,592.74,593.61,18033.0,593.02,594.92,592.74,593.61,18033.0
2017-06-16 14:30:00,594.19,594.19,592.45,593.43,18498.0,594.19,594.19,592.45,593.43,18498.0
2017-06-16 15:00:00,592.94,594.12,592.26,593.64,26778.0,592.94,594.12,592.26,593.64,26778.0
2017-06-16 15:30:00,593.8,594.45,592.77,593.69,98506.0,593.8,594.45,592.77,593.69,98506.0
2017-06-19 09:30:00,597.53,597.53,587.48,590.0,28973.0,597.53,597.53,587.48,590.0,28973.0
2017-06-19 10:00:00,589.82,593.91,589.33,593.42,21548.0,589.82,593.91,589.33,593.42,21548.0
2017-06-19 10:30:00,593.4,594.94,591.01,591.29,26680.0,593.4,594.94,591.01,591.29,26680.0
2017-06-19 11:00:00,591.32,594.48,591.16,592.51,20112.0,591.32,594.48,591.16,592.51,20112.0
2017-06-19 11:30:00,592.8,596.35,592.43,594.13,17852.0,592.8,596.35,592.43,594.13,17852.0
2017-06-19 12:00:00,594.03,596.17,593.5,595.66,21169.0,594.03,596.17,593.5,595.66,21169.0
2017-06-19 12:30:00,596.02,598.6,594.41,597.91,27447.0,596.02,598.6,594.41,597.91,27447.0
2017-06-19 13:00:00,597.76,598.61,596.66,597.35,15332.0,597.76,598.61,596.66,597.35,15332.0
2017-06-19 13:30:00,597.5,597.87,596.86,596.96,9884.0,597.5,597.87,596.86,596.96,9884.0
2017-06-19 14:00:00,596.98,597.13,595.66,596.53,10324.0,596.98,597.13,595.66,596.53,10324.0
2017-06-19 14:30:00,596.69,596.69,594.9,595.98,16106.0,596.69,596.69,594.9,595.98,16106.0
2017-06-19 15:00:00,596.01,597.65,595.31,597.64,22508.0,596.01,597.65,595.31,597.64,22508.0
2017-06-19 15:30:00,597.31,597.83,595.51,596.54,36840.0,597.31,597.83,595.51,596.54,36840.0
2017-06-20 09:30:00,590.89,591.18,580.02,583.63,71354.0,590.89,591.18,580.02,583.63,71354.0
2017-06-20 10:00:00,583.26,587.26,582.64,583.48,41982.0,583.26,587.26,582.64,583.48,41982.0
2017-06-20 10:30:00,584.26,584.87,582.93,584.45,18196.0,584.26,584.87,582.93,584.45,18196.0
2017-06-20 11:00:00,584.41,589.91,584.27,588.57,23068.0,584.41,589.91,584.27,588.57,23068.0
2017-06-20 11:30:00,588.56,588.7,586.75,588.38,27660.0,588.56,588.7,586.75,588.38,27660.0
2017-06-20 12:00:00,588.05,589.03,586.61,587.52,30930.0,588.05,589.03,586.61,587.52,30930.0
2017-06-20 12:30:00,587.98,591.8,587.98,591.8,16315.0,587.98,591.8,587.98,591.8,16315.0
2017-06-20 13:00:00,591.8,591.94,587.49,587.65,13502.0,591.8,591.94,587.49,587.65,13502.0
2017-06-20 13:30:00,587.68,588.87,587.0,587.52,9128.0,587.68,588.87,587.0,587.52,9128.0
2017-06-20 14:00:00,587.8,588.48,585.47,585.55,12109.0,587.8,588.48,585.47,585.55,12109.0
2017-06-20 14:30:00,584.91,586.47,584.34,585.93,20199.0,584.91,586.47,584.34,585.93,20199.0
2017-06-20 15:00:00,585.94,587.51,585.38,586.82,28375.0,585.94,587.51,585.38,586.82,28375.0
2017-06-20 15:30:00,586.82,587.27,583.9,585.29,76073.0,586.82,587.27,583.9,585.29,76073.0
2017-06-21 09:30:00,585.5,587.19,580.07,580.07,40659.0,585.5,587.19,580.07,580.07,40659.0
2017-06-21 10:00:00,580.44,580.53,575.41,576.5,38746.0,580.44,580.53,575.41,576.5,38746.0
2017-06-21 10:30:00,576.23,579.66,576.04,577.39,13733.0,576.23,579.66,576.04,577.39,13733.0
2017-06-21 11:00:00,576.98,577.59,574.04,574.77,26352.0,576.98,577.59,574.04,574.77,26352.0
2017-06-21 11:30:00,574.49,576.13,572.41,573.0,52743.0,574.49,576.13,572.41,573.0,52743.0
2017-06-21 12:00:00,573.0,575.1,573.0,574.21,22800.0,573.0,575.1,573.0,574.21,22800.0
2017-06-21 12:30:00,574.38,575.0,572.61,572.66,47921.0,574.38,575.0,572.61,572.66,47921.0
2017-06-21 13:00:00,572.66,573.05,570.28,570.38,21851.0,572.66,573.05,570.28,570.38,21851.0
2017-06-21 13:30:00,570.25,570.73,568.93,569.36,38550.0,570.25,570.73,568.93,569.36,38550.0
2017-06-21 14:00:00,569.19,571.76,568.07,571.18,66207.0,569.19,571.76,568.07,571.18,66207.0
2017-06-21 14:30:00,571.61,573.29,570.73,571.18,52823.0,571.61,573.29,570.73,571.18,52823.0
2017-06-21 15:00:00,571.18,573.59,570.96,573.59,57965.0,571.18,573.59,570.96,573.59,57965.0
2017-06-21 15:30:00,573.6,574.78,572.49,574.45,64381.0,573.6,574.78,572.49,574.45,64381.0
2017-06-22 09:30:00,572.55,578.27,570.29,572.35,44206.0,572.55,578.27,570.29,572.35,44206.0
2017-06-22 10:00:00,571.5,571.79,566.63,570.47,57658.0,571.5,571.79,566.63,570.47,57658.0
2017-06-22 10:30:00,570.49,572.47,567.15,572.11,36859.0,570.49,572.47,567.15,572.11,36859.0
2017-06-22 11:00:00,571.92,576.36,571.04,575.82,29317.0,571.92,576.36,571.04,575.82,29317.0
2017-06-22 11:30:00,575.86,576.29,573.35,575.95,19490.0,575.86,576.29,573.35,575.95,19490.0
2017-06-22 12:00:00,575.99,578.93,575.82,578.5,28737.0,575.99,578.93,575.82,578.5,28737.0
2017-06-22 12:30:00,578.51,580.82,577.1,580.09,23924.0,578.51,580.82,577.1,580.09,23924.0
2017-06-22 13:00:00,580.1,580.99,579.47,580.38,26117.0,580.1,580.99,579.47,580.38,26117.0
2017-06-22 13:30:00,580.14,582.13,580.01,580.01,23206.0,580.14,582.13,580.01,580.01,23206.0
2017-06-22 14:00:00,581.17,581.17,579.22,580.38,18213.0,581.17,581.17,579.22,580.38,18213.0
2017-06-22 14:30:00,580.03,580.23,578.82,579.79,11924.0,580.03,580.23,578.82,579.79,11924.0
2017-06-22 15:00:00,580.0,580.88,579.15,580.68,25945.0,580.0,580.88,579.15,580.68,25945.0
2017-06-22 15:30:00,580.47,581.02,579.39,580.21,73906.0,580.47,581.02,579.39,580.21,73906.0
2017-06-23 09:30:00,579.5,581.62,577.55,579.98,18931.0,579.5,581.62,577.55,579.98,18931.0
2017-06-23 10:00:00,580.27,580.28,575.71,575.72,23999.0,580.27,580.28,575.71,575.72,23999.0
2017-06-23 10:30:00,575.27,578.44,575.05,577.93,38568.0,575.27,578.44,575.05,577.93,38568.0
2017-06-23 11:00:00,578.38,578.38,574.56,574.56,18245.0,578.38,578.38,574.56,574.56,18245.0
2017-06-23 11:30:00,574.59,574.64,572.05,572.71,29219.0,574.59,574.64,572.05,572.71,29219.0
2017-06-23 12:00:00,572.89,574.39,572.36,573.35,18179.0,572.89,574.39,572.36,573.35,18179.0
2017-06-23 12:30:00,573.86,574.29,572.01,572.15,15496.0,573.86,574.29,572.01,572.15,15496.0
2017-06-23 13:00:00,572.05,572.72,570.01,570.35,12771.0,572.05,572.72,570.01,570.35,12771.0
2017-06-23 13:30:00,570.86,571.16,569.26,569.26,12271.0,570.86,571.16,569.26,569.26,12271.0
2017-06-23 14:00:00,569.26,570.2,567.9,568.64,19153.0,569.26,570.2,567.9,568.64,19153.0
2017-06-23 14:30:00,568.63,571.76,568.58,571.1,25345.0,568.63,571.76,568.58,571.1,25345.0
2017-06-23 15:00:00,571.34,575.8,570.14,573.43,45068.0,571.34,575.8,570.14,573.43,45068.0
2017-06-23 15:30:00,573.77,575.55,573.76,574.81,74280.0,573.77,575.55,573.76,574.81,74280.0
2017-06-26 09:30:00,575.94,581.97,574.08,580.25,22480.0,575.94,581.97,574.08,580.25,22480.0
2017-06-26 10:00:00,580.82,582.93,579.91,582.47,23231.0,580.82,582.93,579.91,582.47,23231.0
2017-06-26 10:30:00,582.0,585.52,580.98,584.78,22971.0,582.0,585.52,580.98,584.78,22971.0
2017-06-26 11:00:00,584.75,585.01,582.57,582.57,16482.0,584.75,585.01,582.57,582.57,16482.0
2017-06-26 11:30:00,582.28,582.72,581.64,582.28,8301.0,582.28,582.72,581.64,582.28,8301.0
2017-06-26 12:00:00,582.03,582.15,580.22,580.24,9385.0,582.03,582.15,580.22,580.24,9385.0
2017-06-26 12:30:00,580.11,580.96,579.41,579.54,4150.0,580.11,580.96,579.41,579.54,4150.0
2017-06-26 13:00:00,579.85,581.71,579.85,581.51,5050.0,579.85,581.71,579.85,581.51,5050.0
2017-06-26 13:30:00,581.28,581.51,580.31,580.31,3500.0,581.28,581.51,580.31,580.31,3500.0
2017-06-26 14:00:00,580.34,581.47,580.12,580.55,21749.0,580.34,581.47,580.12,580.55,21749.0
2017-06-26 14:30:00,580.43,580.93,579.38,579.47,3400.0,580.43,580.93,579.38,579.47,3400.0
2017-06-26 15:00:00,580.01,580.36,579.05,579.23,6410.0,580.01,580.36,579.05,579.23,6410.0
2017-06-26 15:30:00,579.2,581.03,578.6,579.59,33004.0,579.2,581.03,578.6,579.59,33004.0
2017-06-27 09:30:00,577.54,582.09,576.0,579.37,6623.0,577.54,582.09,576.0,579.37,6623.0
2017-06-27 10:00:00,579.71,582.55,579.71,581.42,3700.0,579.71,582.55,579.71,581.42,3700.0
2017-06-27 10:30:00,581.71,588.74,581.71,587.0,18684.0,581.71,588.74,581.71,587.0,18684.0
2017-06-27 11:00:00,586.48,586.98,580.96,581.46,13500.0,586.48,586.98,580.96,581.46,13500.0
2017-06-27 11:30:00,581.51,582.49,580.13,581.12,16251.0,581.51,582.49,580.13,581.12,16251.0
2017-06-27 12:00:00,581.45,581.45,579.2,580.58,6059.0,581.45,581.45,579.2,580.58,6059.0
2017-06-27 12:30:00,580.66,580.68,579.17,579.76,7418.0,580.66,580.68,579.17,579.76,7418.0
2017-06-27 13:00:00,580.23,580.26,578.53,578.93,14720.0,580.23,580.26,578.53,578.93,14720.0
2017-06-27 13:30:00,578.92,580.28,578.04,579.93,9796.0,578.92,580.28,578.04,579.93,9796.0
2017-06-27 14:00:00,578.83,581.74,578.76,581.2,9232.0,578.83,581.74,578.76,581.2,9232.0
2017-06-27 14:30:00,580.7,582.22,579.78,581.12,11407.0,580.7,582.22,579.78,581.12,11407.0
2017-06-27 15:00:00,581.11,581.11,578.91,580.75,9923.0,581.11,581.11,578.91,580.75,9923.0
2017-06-27 15:30:00,580.81,581.12,578.36,578.7,49081.0,580.81,581.12,578.36,578.7,49081.0
2017-06-28 09:30:00,574.34,578.5,572.03,572.86,27990.0,574.34,578.5,572.03,572.86,27990.0
2017-06-28 10:00:00,572.86,574.26,571.91,573.36,24494.0,572.86,574.26,571.91,573.36,24494.0
2017-06-28 10:30:00,574.18,580.03,572.69,578.76,21347.0,574.18,580.03,572.69,578.76,21347.0
2017-06-28 11:00:00,579.33,579.87,575.92,576.75,23347.0,579.33,579.87,575.92,576.75,23347.0
2017-06-28 11:30:00,576.88,578.33,575.6,577.74,32344.0,576.88,578.33,575.6,577.74,32344.0
2017-06-28 12:00:00,577.45,577.45,575.49,576.49,11012.0,577.45,577.45,575.49,576.49,11012.0
2017-06-28 12:30:00,576.42,578.0,575.86,576.51,18320.0,576.42,578.0,575.86,576.51,18320.0
2017-06-28 13:00:00,576.71,577.96,576.42,576.91,11100.0,576.71,577.96,576.42,576.91,11100.0
2017-06-28 13:30:00,577.73,577.73,573.05,573.6,39162.0,577.73,577.73,573.05,573.6,39162.0
2017-06-28 14:00:00,574.06,574.07,570.46,572.64,30418.0,574.06,574.07,570.46,572.64,30418.0
2017-06-28 14:30:00,572.88,573.14,571.45,572.09,17994.0,572.88,573.14,571.45,572.09,17994.0
2017-06-28 15:00:00,572.02,574.36,570.82,571.63,34201.0,572.02,574.36,570.82,571.63,34201.0
2017-06-28 15:30:00,571.6,571.97,568.85,569.0,65130.0,571.6,571.97,568.85,569.0,65130.0
2017-06-29 09:30:00,571.44,572.0,567.43,569.25,31862.0,571.44,572.0,567.43,569.25,31862.0
2017-06-29 10:00:00,569.35,569.84,567.14,567.89,45025.0,569.35,569.84,567.14,567.89,45025.0
2017-06-29 10:30:00,568.27,568.86,567.15,567.21,22439.0,568.27,568.86,567.15,567.21,22439.0
2017-06-29 11:00:00,567.35,568.41,565.18,567.48,18246.0,567.35,568.41,565.18,567.48,18246.0
2017-06-29 11:30:00,566.29,567.21,565.1,565.54,19829.0,566.29,567.21,565.1,565.54,19829.0
2017-06-29 12:00:00,565.11,566.13,565.0,565.06,13748.0,565.11,566.13,565.0,565.06,13748.0
2017-06-29 12:30:00,565.1,565.26,561.4,561.46,39253.0,565.1,565.26,561.4,561.46,39253.0
2017-06-29 13:00:00,561.59,561.98,559.03,559.6,45573.0,561.59,561.98,559.03,559.6,45573.0
2017-06-29 13:30:00,559.31,560.86,558.41,558.41,33256.0,559.31,560.86,558.41,558.41,33256.0
2017-06-29 14:00:00,558.36,562.95,557.77,562.46,19429.0,558.36,562.95,557.77,562.46,19429.0
2017-06-29 14:30:00,562.69,563.71,561.22,563.43,32657.0,562.69,563.71,561.22,563.43,32657.0
2017-06-29 15:00:00,563.53,563.74,559.65,560.38,43545.0,563.53,563.74,559.65,560.38,43545.0
2017-06-29 15:30:00,560.34,560.72,558.64,559.65,97111.0,560.34,560.72,558.64,559.65,97111.0
2017-06-30 09:30:00,562.53,566.22,560.23,566.22,13785.0,562.53,566.22,560.23,566.22,13785.0
2017-06-30 10:00:00,565.94,568.96,564.83,566.07,28699.0,565.94,568.96,564.83,566.07,28699.0
2017-06-30 10:30:00,565.82,568.5,564.07,565.6,34601.0,565.82,568.5,564.07,565.6,34601.0
2017-06-30 11:00:00,565.64,566.71,563.75,565.55,18270.0,565.64,566.71,563.75,565.55,18270.0
2017-06-30 11:30:00,565.87,566.65,564.07,566.65,19232.0,565.87,566.65,564.07,566.65,19232.0
2017-06-30 12:00:00,565.67,567.2,565.24,566.53,18843.0,565.67,567.2,565.24,566.53,18843.0
2017-06-30 12:30:00,566.92,567.63,565.72,566.64,12814.0,566.92,567.63,565.72,566.64,12814.0
2017-06-30 13:00:00,566.76,568.68,566.45,568.67,10897.0,566.76,568.68,566.45,568.67,10897.0
2017-06-30 13:30:00,568.66,568.66,567.37,567.59,20317.0,568.66,568.66,567.37,567.59,20317.0
2017-06-30 14:00:00,567.77,570.25,567.36,570.03,17236.0,567.77,570.25,567.36,570.03,17236.0
2017-06-30 14:30:00,569.85,570.77,568.6,569.75,37126.0,569.85,570.77,568.6,569.75,37126.0
2017-06-30 15:00:00,569.95,571.43,569.8,570.84,28063.0,569.95,571.43,569.8,570.84,28063.0
2017-06-30 15:30:00,570.63,571.71,570.11,570.11,38445.0,570.63,571.71,570.11,570.11,38445.0
2017-07-03 09:30:00,570.85,572.92,568.06,570.99,12285.0,570.85,572.92,568.06,570.99,12285.0
2017-07-03 10:00:00,570.21,571.24,568.68,570.94,18071.0,570.21,571.24,568.68,570.94,18071.0
2017-07-03 10:30:00,571.05,575.68,570.75,573.66,30357.0,571.05,575.68,570.75,573.66,30357.0
2017-07-03 11:00:00,573.31,575.14,570.76,571.05,14472.0,573.31,575.14,570.76,571.05,14472.0
2017-07-03 11:30:00,570.88,571.49,568.6,570.9,17569.0,570.88,571.49,568.6,570.9,17569.0
2017-07-03 12:00:00,570.99,572.05,569.29,571.52,26430.0,570.99,572.05,569.29,571.52,26430.0
2017-07-03 12:30:00,571.42,573.44,571.05,571.58,39530.0,571.42,573.44,571.05,571.58,39530.0
2017-07-05 09:30:00,530.3,543.39,521.57,524.12,232259.0,530.3,543.39,521.57,524.12,232259.0
2017-07-05 10:00:00,524.12,529.0,520.86,524.97,184265.0,524.12,529.0,520.86,524.97,184265.0
2017-07-05 10:30:00,524.98,525.0,515.84,516.01,116373.0,524.98,525.0,515.84,516.01,116373.0
2017-07-05 11:00:00,515.86,518.78,514.48,515.59,101344.0,515.86,518.78,514.48,515.59,101344.0
2017-07-05 11:30:00,515.64,524.16,514.47,517.1,165318.0,515.64,524.16,514.47,517.1,165318.0
2017-07-05 12:00:00,516.46,520.18,514.54,519.06,75984.0,516.46,520.18,514.54,519.06,75984.0
2017-07-05 12:30:00,519.06,519.42,516.41,518.24,38371.0,519.06,519.42,516.41,518.24,38371.0
2017-07-05 13:00:00,518.34,523.68,518.0,523.2,83220.0,518.34,523.68,518.0,523.2,83220.0
2017-07-05 13:30:00,523.0,523.19,519.85,520.61,93224.0,523.0,523.19,519.85,520.61,93224.0
2017-07-05 14:00:00,520.64,521.81,519.4,520.26,45515.0,520.64,521.81,519.4,520.26,45515.0
2017-07-05 14:30:00,520.75,521.35,519.71,519.81,71144.0,520.75,521.35,519.71,519.81,71144.0
2017-07-05 15:00:00,519.93,520.16,517.56,517.91,83147.0,519.93,520.16,517.56,517.91,83147.0
2017-07-05 15:30:00,517.91,519.53,517.53,517.75,124294.0,517.91,519.53,517.53,517.75,124294.0
2017-07-06 09:30:00,514.01,521.99,503.0,521.82,129433.0,514.01,521.99,503.0,521.82,129433.0
2017-07-06 10:00:00,521.14,524.37,517.11,518.32,91293.0,521.14,524.37,517.11,518.32,91293.0
2017-07-06 10:30:00,518.6,519.72,516.1,516.49,63305.0,518.6,519.72,516.1,516.49,63305.0
2017-07-06 11:00:00,516.94,517.41,512.0,512.62,33552.0,516.94,517.41,512.0,512.62,33552.0
2017-07-06 11:30:00,512.6,515.21,512.26,514.87,42687.0,512.6,515.21,512.26,514.87,42687.0
2017-07-06 12:00:00,514.65,515.22,511.56,512.91,33239.0,514.65,515.22,511.56,512.91,33239.0
2017-07-06 12:30:00,512.33,514.23,511.58,513.04,29997.0,512.33,514.23,511.58,513.04,29997.0
2017-07-06 13:00:00,512.72,512.88,511.26,512.88,20631.0,512.72,512.88,511.26,512.88,20631.0
2017-07-06 13:30:00,512.8,514.21,512.15,513.17,25463.0,512.8,514.21,512.15,513.17,25463.0
2017-07-06 14:00:00,513.22,513.8,510.1,511.35,30445.0,513.22,513.8,510.1,511.35,30445.0
2017-07-06 14:30:00,511.37,511.37,508.94,509.03,23042.0,511.37,511.37,508.94,509.03,23042.0
2017-07-06 15:00:00,509.01,510.6,508.0,508.82,43958.0,509.01,510.6,508.0,508.82,43958.0
2017-07-06 15:30:00,508.85,509.2,507.28,507.47,72669.0,508.85,509.2,507.28,507.47,72669.0
2017-07-07 09:30:00,503.0,504.89,499.42,503.96,67765.0,503.0,504.89,499.42,503.96,67765.0
2017-07-07 10:00:00,504.01,504.13,499.58,501.0,51317.0,504.01,504.13,499.58,501.0,51317.0
2017-07-07 10:30:00,501.37,502.67,500.57,501.2,38530.0,501.37,502.67,500.57,501.2,38530.0
2017-07-07 11:00:00,501.41,504.52,500.48,504.52,41537.0,501.41,504.52,500.48,504.52,41537.0
2017-07-07 11:30:00,504.52,504.52,501.51,501.6,40008.0,504.52,504.52,501.51,501.6,40008.0
2017-07-07 12:00:00,501.89,502.76,498.6,501.75,46354.0,501.89,502.76,498.6,501.75,46354.0
2017-07-07 12:30:00,501.73,502.48,499.65,499.7,19459.0,501.73,502.48,499.65,499.7,19459.0
2017-07-07 13:00:00,499.56,500.24,498.52,499.5,17565.0,499.56,500.24,498.52,499.5,17565.0
2017-07-07 13:30:00,499.5,499.69,498.5,499.44,14520.0,499.5,499.69,498.5,499.44,14520.0
2017-07-07 14:00:00,499.74,501.3,498.72,501.09,34896.0,499.74,501.3,498.72,501.09,34896.0
2017-07-07 14:30:00,501.29,501.76,499.72,500.01,52947.0,501.29,501.76,499.72,500.01,52947.0
2017-07-07 15:00:00,499.71,501.56,499.71,501.3,25011.0,499.71,501.56,499.71,501.3,25011.0
2017-07-07 15:30:00,501.57,502.56,500.99,501.08,75043.0,501.57,502.56,500.99,501.08,75043.0
2017-07-10 09:30:00,503.0,505.36,501.33,503.06,80763.0,503.0,505.36,501.33,503.06,80763.0
2017-07-10 10:00:00,503.35,507.57,502.22,506.56,88973.0,503.35,507.57,502.22,506.56,88973.0
2017-07-10 10:30:00,506.86,508.45,504.85,508.06,28636.0,506.86,508.45,504.85,508.06,28636.0
2017-07-10 11:00:00,508.36,509.19,506.29,509.0,38682.0,508.36,509.19,506.29,509.0,38682.0
2017-07-10 11:30:00,509.29,512.76,508.7,512.48,37575.0,509.29,512.76,508.7,512.48,37575.0
2017-07-10 12:00:00,512.25,512.62,510.14,510.6,28086.0,512.25,512.62,510.14,510.6,28086.0
2017-07-10 12:30:00,510.46,510.67,508.24,509.11,33895.0,510.46,510.67,508.24,509.11,33895.0
2017-07-10 13:00:00,509.46,510.87,509.01,510.16,19621.0,509.46,510.87,509.01,510.16,19621.0
2017-07-10 13:30:00,510.4,510.59,508.77,509.31,27713.0,510.4,510.59,508.77,509.31,27713.0
2017-07-10 14:00:00,509.44,510.93,509.31,509.74,16291.0,509.44,510.93,509.31,509.74,16291.0
2017-07-10 14:30:00,509.78,510.14,507.87,508.5,26325.0,509.78,510.14,507.87,508.5,26325.0
2017-07-10 15:00:00,507.93,508.47,506.41,508.46,30323.0,507.93,508.47,506.41,508.46,30323.0
2017-07-10 15:30:00,508.4,508.55,507.0,507.58,57404.0,508.4,508.55,507.0,507.58,57404.0
2017-07-11 09:30:00,508.0,509.4,505.98,508.34,34750.0,508.0,509.4,505.98,508.34,34750.0
2017-07-11 10:00:00,507.98,508.25,505.0,506.36,21351.0,507.98,508.25,505.0,506.36,21351.0
2017-07-11 10:30:00,506.3,506.58,504.0,504.27,38784.0,506.3,506.58,504.0,504.27,38784.0
2017-07-11 11:00:00,504.12,505.04,500.12,501.39,43442.0,504.12,505.04,500.12,501.39,43442.0
2017-07-11 11:30:00,501.34,503.06,501.18,502.08,13334.0,501.34,503.06,501.18,502.08,13334.0
2017-07-11 12:00:00,501.91,502.76,500.69,501.11,14470.0,501.91,502.76,500.69,501.11,14470.0
2017-07-11 12:30:00,501.14,503.87,500.0,503.72,27014.0,501.14,503.87,500.0,503.72,27014.0
2017-07-11 13:00:00,503.64,504.43,502.84,503.19,11098.0,503.64,504.43,502.84,503.19,11098.0
2017-07-11 13:30:00,503.23,503.3,502.46,502.54,27439.0,503.23,503.3,502.46,502.54,27439.0
2017-07-11 14:00:00,502.81,503.33,502.0,502.72,17598.0,502.81,503.33,502.0,502.72,17598.0
2017-07-11 14:30:00,503.01,503.01,501.96,502.25,11143.0,503.01,503.01,501.96,502.25,11143.0
2017-07-11 15:00:00,502.26,502.57,501.5,501.74,30463.0,502.26,502.57,501.5,501.74,30463.0
2017-07-11 15:30:00,501.73,501.86,499.82,499.94,49381.0,501.73,501.86,499.82,499.94,49381.0
2017-07-12 09:30:00,501.97,506.59,500.53,501.05,48060.0,501.97,506.59,500.53,501.05,48060.0
2017-07-12 10:00:00,500.63,502.7,499.15,499.26,31764.0,500.63,502.7,499.15,499.26,31764.0
2017-07-12 10:30:00,499.99,500.26,497.76,498.1,49163.0,499.99,500.26,497.76,498.1,49163.0
2017-07-12 11:00:00,497.91,499.67,497.09,499.43,37335.0,497.91,499.67,497.09,499.43,37335.0
2017-07-12 11:30:00,499.18,500.01,498.27,498.6,32366.0,499.18,500.01,498.27,498.6,32366.0
2017-07-12 12:00:00,499.02,499.02,496.67,497.56,22010.0,499.02,499.02,496.67,497.56,22010.0
2017-07-12 12:30:00,497.91,499.79,497.45,498.78,19734.0,497.91,499.79,497.45,498.78,19734.0
2017-07-12 13:00:00,499.18,499.73,497.02,497.2,19419.0,499.18,499.73,497.02,497.2,19419.0
2017-07-12 13:30:00,496.93,497.79,495.78,497.31,27915.0,496.93,497.79,495.78,497.31,27915.0
2017-07-12 14:00:00,497.19,497.9,496.2,496.85,32316.0,497.19,497.9,496.2,496.85,32316.0
2017-07-12 14:30:00,496.5,496.71,495.0,495.0,28005.0,496.5,496.71,495.0,495.0,28005.0
2017-07-12 15:00:00,495.08,496.64,494.52,495.06,19496.0,495.08,496.64,494.52,495.06,19496.0
2017-07-12 15:30:00,495.25,495.36,492.02,493.5,83302.0,495.25,495.36,492.02,493.5,83302.0
2017-07-13 09:30:00,492.56,498.97,492.03,497.73,46362.0,492.56,498.97,492.03,497.73,46362.0
2017-07-13 10:00:00,498.03,506.4,497.9,505.61,62004.0,498.03,506.4,497.9,505.61,62004.0
2017-07-13 10:30:00,505.03,505.06,501.61,501.77,23922.0,505.03,505.06,501.61,501.77,23922.0
2017-07-13 11:00:00,501.75,503.71,501.62,502.37,30160.0,501.75,503.71,501.62,502.37,30160.0
2017-07-13 11:30:00,502.16,502.16,500.38,501.6,25076.0,502.16,502.16,500.38,501.6,25076.0
2017-07-13 12:00:00,501.95,503.3,500.82,503.19,34958.0,501.95,503.3,500.82,503.19,34958.0
2017-07-13 12:30:00,503.23,505.2,502.0,505.11,32518.0,503.23,505.2,502.0,505.11,32518.0
2017-07-13 13:00:00,504.76,509.32,504.45,509.31,46324.0,504.76,509.32,504.45,509.31,46324.0
2017-07-13 13:30:00,509.08,510.74,507.45,510.25,36737.0,509.08,510.74,507.45,510.25,36737.0
2017-07-13 14:00:00,510.09,510.09,507.22,507.46,11266.0,510.09,510.09,507.22,507.46,11266.0
2017-07-13 14:30:00,507.42,509.47,507.41,508.4,14055.0,507.42,509.47,507.41,508.4,14055.0
2017-07-13 15:00:00,508.31,509.2,507.83,508.75,15840.0,508.31,509.2,507.83,508.75,15840.0
2017-07-13 15:30:00,508.72,509.39,506.68,506.88,41831.0,508.72,509.39,506.68,506.88,41831.0
2017-07-14 09:30:00,507.53,510.98,502.76,503.93,32870.0,507.53,510.98,502.76,503.93,32870.0
2017-07-14 10:00:00,503.49,504.42,498.14,500.79,45683.0,503.49,504.42,498.14,500.79,45683.0
2017-07-14 10:30:00,500.84,503.35,500.38,501.36,26388.0,500.84,503.35,500.38,501.36,26388.0
2017-07-14 11:00:00,501.46,503.35,499.73,502.29,34407.0,501.46,503.35,499.73,502.29,34407.0
2017-07-14 11:30:00,501.73,506.31,501.27,505.62,23399.0,501.73,506.31,501.27,505.62,23399.0
2017-07-14 12:00:00,505.01,506.34,504.37,506.13,29660.0,505.01,506.34,504.37,506.13,29660.0
2017-07-14 12:30:00,506.29,507.18,504.68,505.2,21939.0,506.29,507.18,504.68,505.2,21939.0
2017-07-14 13:00:00,505.29,506.17,504.96,505.61,11025.0,505.29,506.17,504.96,505.61,11025.0
2017-07-14 13:30:00,505.83,506.02,504.46,505.04,27496.0,505.83,506.02,504.46,505.04,27496.0
2017-07-14 14:00:00,505.13,506.47,504.89,506.0,31199.0,505.13,506.47,504.89,506.0,31199.0
2017-07-14 14:30:00,506.0,507.27,505.19,506.26,23756.0,506.0,507.27,505.19,506.26,23756.0
2017-07-14 15:00:00,506.71,507.7,506.17,507.47,28079.0,506.71,507.7,506.17,507.47,28079.0
2017-07-14 15:30:00,507.48,507.63,505.46,506.29,45346.0,507.48,507.63,505.46,506.29,45346.0
2017-07-17 09:30:00,502.89,512.52,501.48,512.25,54473.0,502.89,512.52,501.48,512.25,54473.0
2017-07-17 10:00:00,512.51,512.51,508.65,509.31,25089.0,512.51,512.51,508.65,509.31,25089.0
2017-07-17 10:30:00,509.59,512.3,509.03,510.42,22386.0,509.59,512.3,509.03,510.42,22386.0
2017-07-17 11:00:00,510.04,510.51,507.84,508.49,13603.0,510.04,510.51,507.84,508.49,13603.0
2017-07-17 11:30:00,508.32,509.53,507.45,508.7,17819.0,508.32,509.53,507.45,508.7,17819.0
2017-07-17 12:00:00,508.66,508.8,507.68,508.05,24971.0,508.66,508.8,507.68,508.05,24971.0
2017-07-17 12:30:00,508.15,508.79,507.29,508.79,4783.0,508.15,508.79,507.29,508.79,4783.0
2017-07-17 13:00:00,508.97,509.54,507.58,509.05,31814.0,508.97,509.54,507.58,509.05,31814.0
2017-07-17 13:30:00,508.65,509.58,508.45,508.97,6020.0,508.65,509.58,508.45,508.97,6020.0
2017-07-17 14:00:00,508.67,508.79,507.41,507.65,8736.0,508.67,508.79,507.41,507.65,8736.0
2017-07-17 14:30:00,507.5,507.81,505.23,505.53,11875.0,507.5,507.81,505.23,505.53,11875.0
2017-07-17 15:00:00,505.41,506.05,505.0,505.55,16736.0,505.41,506.05,505.0,505.55,16736.0
2017-07-17 15:30:00,505.66,505.73,503.11,503.66,43749.0,505.66,505.73,503.11,503.66,43749.0
2017-07-18 09:30:00,504.01,504.74,498.66,500.01,60234.0,504.01,504.74,498.66,500.01,60234.0
2017-07-18 10:00:00,500.01,500.73,497.88,500.73,38283.0,500.01,500.73,497.88,500.73,38283.0
2017-07-18 10:30:00,499.94,500.07,497.15,497.28,33464.0,499.94,500.07,497.15,497.28,33464.0
2017-07-18 11:00:00,497.15,501.95,496.92,501.63,31999.0,497.15,501.95,496.92,501.63,31999.0
2017-07-18 11:30:00,501.9,501.9,499.16,499.55,28753.0,501.9,501.9,499.16,499.55,28753.0
2017-07-18 12:00:00,499.35,499.43,498.04,498.21,21987.0,499.35,499.43,498.04,498.21,21987.0
2017-07-18 12:30:00,498.37,498.95,497.35,498.52,29530.0,498.37,498.95,497.35,498.52,29530.0
2017-07-18 13:00:00,498.85,499.26,497.44,497.83,25066.0,498.85,499.26,497.44,497.83,25066.0
2017-07-18 13:30:00,497.85,498.18,496.51,496.87,7120.0,497.85,498.18,496.51,496.87,7120.0
2017-07-18 14:00:00,496.87,497.37,495.82,495.95,12170.0,496.87,497.37,495.82,495.95,12170.0
2017-07-18 14:30:00,496.33,496.48,494.58,494.8,15744.0,496.33,496.48,494.58,494.8,15744.0
2017-07-18 15:00:00,494.96,496.0,494.67,495.45,30803.0,494.96,496.0,494.67,495.45,30803.0
2017-07-18 15:30:00,495.19,497.0,494.82,496.01,66327.0,495.19,497.0,494.82,496.01,66327.0
2017-07-19 09:30:00,497.08,500.37,495.15,495.95,20912.0,497.08,500.37,495.15,495.95,20912.0
2017-07-19 10:00:00,495.74,496.82,495.26,495.94,24318.0,495.74,496.82,495.26,495.94,24318.0
2017-07-19 10:30:00,495.9,496.87,495.22,496.5,28670.0,495.9,496.87,495.22,496.5,28670.0
2017-07-19 11:00:00,496.28,497.67,496.02,496.02,31012.0,496.28,497.67,496.02,496.02,31012.0
2017-07-19 11:30:00,496.0,496.35,494.01,494.95,30553.0,496.0,496.35,494.01,494.95,30553.0
2017-07-19 12:00:00,494.96,495.64,493.7,494.32,19264.0,494.96,495.64,493.7,494.32,19264.0
2017-07-19 12:30:00,494.4,495.36,493.64,495.07,13961.0,494.4,495.36,493.64,495.07,13961.0
2017-07-19 13:00:00,495.02,495.26,494.5,494.86,12400.0,495.02,495.26,494.5,494.86,12400.0
2017-07-19 13:30:00,494.48,496.75,494.4,495.63,19464.0,494.48,496.75,494.4,495.63,19464.0
2017-07-19 14:00:00,495.47,495.47,494.31,495.4,4987.0,495.47,495.47,494.31,495.4,4987.0
2017-07-19 14:30:00,495.4,495.84,493.58,493.58,23330.0,495.4,495.84,493.58,493.58,23330.0
2017-07-19 15:00:00,493.75,494.56,491.9,494.34,19453.0,493.75,494.56,491.9,494.34,19453.0
2017-07-19 15:30:00,494.44,494.51,492.58,493.62,33246.0,494.44,494.51,492.58,493.62,33246.0
2017-07-20 09:30:00,495.5,497.42,494.01,494.01,16509.0,495.5,497.42,494.01,494.01,16509.0
2017-07-20 10:00:00,494.02,495.39,492.16,492.3,15574.0,494.02,495.39,492.16,492.3,15574.0
2017-07-20 10:30:00,492.31,496.05,491.13,495.5,18445.0,492.31,496.05,491.13,495.5,18445.0
2017-07-20 11:00:00,495.31,496.87,492.43,495.78,17944.0,495.31,496.87,492.43,495.78,17944.0
2017-07-20 11:30:00,496.33,498.3,495.4,497.22,43812.0,496.33,498.3,495.4,497.22,43812.0
2017-07-20 12:00:00,496.77,498.83,496.77,498.5,16684.0,496.77,498.83,496.77,498.5,16684.0
2017-07-20 12:30:00,498.55,501.61,498.18,500.82,32269.0,498.55,501.61,498.18,500.82,32269.0
2017-07-20 13:00:00,501.23,502.33,500.35,501.86,28701.0,501.23,502.33,500.35,501.86,28701.0
2017-07-20 13:30:00,501.68,501.86,500.55,501.2,10006.0,501.68,501.86,500.55,501.2,10006.0
2017-07-20 14:00:00,501.14,503.9,501.14,503.11,18975.0,501.14,503.9,501.14,503.11,18975.0
2017-07-20 14:30:00,503.74,506.59,503.39,506.41,21165.0,503.74,506.59,503.39,506.41,21165.0
2017-07-20 15:00:00,505.59,505.92,502.18,502.19,24769.0,505.59,505.92,502.18,502.19,24769.0
2017-07-20 15:30:00,502.35,502.92,501.89,502.54,49648.0,502.35,502.92,501.89,502.54,49648.0
2017-07-21 09:30:00,499.2,502.56,497.84,501.84,57125.0,499.2,502.56,497.84,501.84,57125.0
2017-07-21 10:00:00,502.19,505.65,501.4,504.7,28099.0,502.19,505.65,501.4,504.7,28099.0
2017-07-21 10:30:00,504.52,509.35,504.52,509.35,40559.0,504.52,509.35,504.52,509.35,40559.0
2017-07-21 11:00:00,509.06,509.79,505.74,508.6,34021.0,509.06,509.79,505.74,508.6,34021.0
2017-07-21 11:30:00,508.99,509.64,505.38,507.54,20290.0,508.99,509.64,505.38,507.54,20290.0
2017-07-21 12:00:00,507.49,510.6,507.48,509.73,35334.0,507.49,510.6,507.48,509.73,35334.0
2017-07-21 12:30:00,510.0,512.0,508.3,511.21,30849.0,510.0,512.0,508.3,511.21,30849.0
2017-07-21 13:00:00,510.93,512.9,510.23,512.12,17600.0,510.93,512.9,510.23,512.12,17600.0
2017-07-21 13:30:00,511.63,512.85,511.1,511.5,36223.0,511.63,512.85,511.1,511.5,36223.0
2017-07-21 14:00:00,511.73,511.93,509.67,509.79,16461.0,511.73,511.93,509.67,509.79,16461.0
2017-07-21 14:30:00,509.99,510.73,509.24,509.87,13184.0,509.99,510.73,509.24,509.87,13184.0
2017-07-21 15:00:00,510.27,510.73,509.51,509.61,24309.0,510.27,510.73,509.51,509.61,24309.0
2017-07-21 15:30:00,509.46,511.86,509.32,511.64,112077.0,509.46,511.86,509.32,511.64,112077.0
2017-07-24 09:30:00,509.46,514.04,505.83,507.06,22983.0,509.46,514.04,505.83,507.06,22983.0
2017-07-24 10:00:00,507.43,507.57,504.52,504.8,34031.0,507.43,507.57,504.52,504.8,34031.0
2017-07-24 10:30:00,504.73,506.36,502.58,505.42,21547.0,504.73,506.36,502.58,505.42,21547.0
2017-07-24 11:00:00,505.35,507.65,504.57,507.26,36089.0,505.35,507.65,504.57,507.26,36089.0
2017-07-24 11:30:00,507.55,508.08,506.06,507.26,21375.0,507.55,508.08,506.06,507.26,21375.0
2017-07-24 12:00:00,506.07,506.18,503.67,503.67,5310.0,506.07,506.18,503.67,503.67,5310.0
2017-07-24 12:30:00,503.81,504.42,502.76,503.82,13023.0,503.81,504.42,502.76,503.82,13023.0
2017-07-24 13:00:00,503.79,504.68,502.8,502.92,9005.0,503.79,504.68,502.8,502.92,9005.0
2017-07-24 13:30:00,502.6,503.91,502.24,503.24,14450.0,502.6,503.91,502.24,503.24,14450.0
2017-07-24 14:00:00,503.82,503.82,502.28,502.7,9494.0,503.82,503.82,502.28,502.7,9494.0
2017-07-24 14:30:00,502.38,502.62,500.57,501.22,18901.0,502.38,502.62,500.57,501.22,18901.0
2017-07-24 15:00:00,501.22,501.24,499.19,499.69,28790.0,501.22,501.24,499.19,499.69,28790.0
2017-07-24 15:30:00,499.5,499.79,498.24,498.8,50694.0,499.5,499.79,498.24,498.8,50694.0
2017-07-25 09:30:00,501.47,506.95,498.53,502.47,21133.0,501.47,506.95,498.53,502.47,21133.0
2017-07-25 10:00:00,502.95,505.25,502.9,503.87,15808.0,502.95,505.25,502.9,503.87,15808.0
2017-07-25 10:30:00,504.52,507.08,503.42,506.63,15973.0,504.52,507.08,503.42,506.63,15973.0
2017-07-25 11:00:00,506.58,510.5,506.1,510.5,28576.0,506.58,510.5,506.1,510.5,28576.0
2017-07-25 11:30:00,511.0,511.22,509.5,509.5,16114.0,511.0,511.22,509.5,509.5,16114.0
2017-07-25 12:00:00,509.76,511.33,509.08,509.09,12687.0,509.76,511.33,509.08,509.09,12687.0
2017-07-25 12:30:00,508.94,509.12,507.61,509.02,15300.0,508.94,509.12,507.61,509.02,15300.0
2017-07-25 13:00:00,509.27,510.48,509.18,509.44,4008.0,509.27,510.48,509.18,509.44,4008.0
2017-07-25 13:30:00,509.58,510.39,508.35,508.35,23826.0,509.58,510.39,508.35,508.35,23826.0
2017-07-25 14:00:00,508.74,508.92,507.16,508.2,6441.0,508.74,508.92,507.16,508.2,6441.0
2017-07-25 14:30:00,508.78,509.9,508.53,509.79,9659.0,508.78,509.9,508.53,509.79,9659.0
2017-07-25 15:00:00,509.36,509.9,508.44,509.07,25074.0,509.36,509.9,508.44,509.07,25074.0
2017-07-25 15:30:00,509.28,511.12,509.28,511.01,39153.0,509.28,511.12,509.28,511.01,39153.0
2017-07-26 09:30:00,511.34,512.39,506.83,507.0,15031.0,511.34,512.39,506.83,507.0,15031.0
2017-07-26 10:00:00,507.19,507.69,505.77,506.53,13114.0,507.19,507.69,505.77,506.53,13114.0
2017-07-26 10:30:00,507.35,510.65,507.13,510.21,28189.0,507.35,510.65,507.13,510.21,28189.0
2017-07-26 11:00:00,509.9,511.05,509.42,511.05,9163.0,509.9,511.05,509.42,511.05,9163.0
2017-07-26 11:30:00,510.62,512.57,510.07,511.55,10782.0,510.62,512.57,510.07,511.55,10782.0
2017-07-26 12:00:00,511.59,512.93,511.59,512.73,7981.0,511.59,512.93,511.59,512.73,7981.0
2017-07-26 12:30:00,512.53,515.5,512.0,514.02,24992.0,512.53,515.5,512.0,514.02,24992.0
2017-07-26 13:00:00,514.07,515.7,513.87,515.15,14895.0,514.07,515.7,513.87,515.15,14895.0
2017-07-26 13:30:00,515.17,515.63,514.84,515.01,12792.0,515.17,515.63,514.84,515.01,12792.0
2017-07-26 14:00:00,514.4,515.36,514.31,515.36,9128.0,514.4,515.36,514.31,515.36,9128.0
2017-07-26 14:30:00,515.15,517.15,514.86,515.05,18063.0,515.15,517.15,514.86,515.05,18063.0
2017-07-26 15:00:00,515.39,517.23,513.95,514.72,19353.0,515.39,517.23,513.95,514.72,19353.0
2017-07-26 15:30:00,515.21,516.51,514.77,516.08,71532.0,515.21,516.51,514.77,516.08,71532.0
2017-07-27 09:30:00,520.02,523.63,517.92,520.92,55406.0,520.02,523.63,517.92,520.92,55406.0
2017-07-27 10:00:00,520.92,522.87,519.24,522.1,28230.0,520.92,522.87,519.24,522.1,28230.0
2017-07-27 10:30:00,522.78,525.82,520.2,520.99,44693.0,522.78,525.82,520.2,520.99,44693.0
2017-07-27 11:00:00,520.77,522.44,520.18,520.9,39415.0,520.77,522.44,520.18,520.9,39415.0
2017-07-27 11:30:00,520.87,521.62,519.61,521.1,30986.0,520.87,521.62,519.61,521.1,30986.0
2017-07-27 12:00:00,521.26,524.25,520.71,523.51,30297.0,521.26,524.25,520.71,523.51,30297.0
2017-07-27 12:30:00,523.73,525.63,523.36,525.2,21932.0,523.73,525.63,523.36,525.2,21932.0
2017-07-27 13:00:00,525.88,527.5,524.75,527.3,24634.0,525.88,527.5,524.75,527.3,24634.0
2017-07-27 13:30:00,526.8,527.65,525.02,527.08,37679.0,526.8,527.65,525.02,527.08,37679.0
2017-07-27 14:00:00,526.9,530.92,526.64,529.26,42920.0,526.9,530.92,526.64,529.26,42920.0
2017-07-27 14:30:00,529.04,529.68,527.13,528.06,34379.0,529.04,529.68,527.13,528.06,34379.0
2017-07-27 15:00:00,527.63,528.35,526.0,528.29,27388.0,527.63,528.35,526.0,528.29,27388.0
2017-07-27 15:30:00,528.06,529.1,526.12,529.02,84005.0,528.06,529.1,526.12,529.02,84005.0
2017-07-28 09:30:00,529.4,531.01,525.84,528.51,29644.0,529.4,531.01,525.84,528.51,29644.0
2017-07-28 10:00:00,527.72,529.37,525.91,528.79,53321.0,527.72,529.37,525.91,528.79,53321.0
2017-07-28 10:30:00,528.83,529.69,526.01,526.4,41199.0,528.83,529.69,526.01,526.4,41199.0
2017-07-28 11:00:00,526.8,529.35,526.39,528.99,38164.0,526.8,529.35,526.39,528.99,38164.0
2017-07-28 11:30:00,529.21,531.99,528.12,529.88,14721.0,529.21,531.99,528.12,529.88,14721.0
2017-07-28 12:00:00,530.41,530.66,527.26,527.86,31382.0,530.41,530.66,527.26,527.86,31382.0
2017-07-28 12:30:00,527.71,527.71,523.28,526.16,20325.0,527.71,527.71,523.28,526.16,20325.0
2017-07-28 13:00:00,525.69,527.21,523.86,526.0,33942.0,525.69,527.21,523.86,526.0,33942.0
2017-07-28 13:30:00,526.38,527.66,524.84,525.2,27997.0,526.38,527.66,524.84,525.2,27997.0
2017-07-28 14:00:00,524.55,525.04,522.33,525.04,16062.0,524.55,525.04,522.33,525.04,16062.0
2017-07-28 14:30:00,525.12,525.73,523.6,525.72,29203.0,525.12,525.73,523.6,525.72,29203.0
2017-07-28 15:00:00,525.72,527.48,525.26,527.48,49220.0,525.72,527.48,525.26,527.48,49220.0
2017-07-28 15:30:00,527.28,527.59,526.24,526.73,67924.0,527.28,527.59,526.24,526.73,67924.0
2017-07-31 09:30:00,528.05,528.33,525.3,526.73,25836.0,528.05,528.33,525.3,526.73,25836.0
2017-07-31 10:00:00,526.88,527.81,523.08,524.89,13579.0,526.88,527.81,523.08,524.89,13579.0
2017-07-31 10:30:00,524.98,527.14,524.51,526.85,26209.0,524.98,527.14,524.51,526.85,26209.0
2017-07-31 11:00:00,527.13,529.0,526.55,528.12,33800.0,527.13,529.0,526.55,528.12,33800.0
2017-07-31 11:30:00,528.3,530.47,527.9,530.47,38086.0,528.3,530.47,527.9,530.47,38086.0
2017-07-31 12:00:00,530.43,531.25,529.23,529.75,38978.0,530.43,531.25,529.23,529.75,38978.0
2017-07-31 12:30:00,529.86,533.16,529.75,533.16,27682.0,529.86,533.16,529.75,533.16,27682.0
2017-07-31 13:00:00,532.5,537.0,532.5,533.59,30547.0,532.5,537.0,532.5,533.59,30547.0
2017-07-31 13:30:00,533.31,534.62,533.3,534.04,22988.0,533.31,534.62,533.3,534.04,22988.0
2017-07-31 14:00:00,534.05,536.7,533.85,536.67,24003.0,534.05,536.7,533.85,536.67,24003.0
2017-07-31 14:30:00,536.81,538.31,535.17,537.25,31537.0,536.81,538.31,535.17,537.25,31537.0
2017-07-31 15:00:00,537.1,540.39,536.82,540.39,35818.0,537.1,540.39,536.82,540.39,35818.0
2017-07-31 15:30:00,540.17,541.74,539.54,539.82,82251.0,540.17,541.74,539.54,539.82,82251.0
2017-08-01 09:30:00,542.62,543.75,538.46,540.74,41900.0,542.62,543.75,538.46,540.74,41900.0
2017-08-01 10:00:00,541.29,543.18,539.53,543.18,23670.0,541.29,543.18,539.53,543.18,23670.0
2017-08-01 10:30:00,542.92,545.29,542.41,543.38,21233.0,542.92,545.29,542.41,543.38,21233.0
2017-08-01 11:00:00,543.59,545.04,543.34,544.07,22256.0,543.59,545.04,543.34,544.07,22256.0
2017-08-01 11:30:00,543.94,544.87,542.43,543.44,18653.0,543.94,544.87,542.43,543.44,18653.0
2017-08-01 12:00:00,543.77,545.56,543.6,545.26,20307.0,543.77,545.56,543.6,545.26,20307.0
2017-08-01 12:30:00,545.03,546.01,543.94,544.11,15664.0,545.03,546.01,543.94,544.11,15664.0
2017-08-01 13:00:00,544.38,546.66,544.38,545.15,18983.0,544.38,546.66,544.38,545.15,18983.0
2017-08-01 13:30:00,544.96,547.45,544.54,546.92,20745.0,544.96,547.45,544.54,546.92,20745.0
2017-08-01 14:00:00,547.22,548.89,546.81,547.63,11767.0,547.22,548.89,546.81,547.63,11767.0
2017-08-01 14:30:00,547.06,548.39,546.59,546.8,22000.0,547.06,548.39,546.59,546.8,22000.0
2017-08-01 15:00:00,546.8,548.37,546.34,547.3,17181.0,546.8,548.37,546.34,547.3,17181.0
2017-08-01 15:30:00,547.46,548.28,546.87,547.63,58281.0,547.46,548.28,546.87,547.63,58281.0
2017-08-02 09:30:00,545.57,547.3,543.31,547.06,19039.0,545.57,547.3,543.31,547.06,19039.0
2017-08-02 10:00:00,546.14,548.63,545.79,548.27,20471.0,546.14,548.63,545.79,548.27,20471.0
2017-08-02 10:30:00,548.61,548.94,547.03,547.18,53613.0,548.61,548.94,547.03,547.18,53613.0
2017-08-02 11:00:00,547.3,550.11,546.18,549.93,35593.0,547.3,550.11,546.18,549.93,35593.0
2017-08-02 11:30:00,550.22,552.38,548.81,549.07,41923.0,550.22,552.38,548.81,549.07,41923.0
2017-08-02 12:00:00,548.92,549.24,546.04,546.62,22340.0,548.92,549.24,546.04,546.62,22340.0
2017-08-02 12:30:00,547.0,547.0,542.5,543.45,24215.0,547.0,547.0,542.5,543.45,24215.0
2017-08-02 13:00:00,542.78,546.37,542.58,543.02,18160.0,542.78,546.37,542.58,543.02,18160.0
2017-08-02 13:30:00,543.21,544.75,542.99,543.05,15762.0,543.21,544.75,542.99,543.05,15762.0
2017-08-02 14:00:00,543.19,544.7,543.18,544.48,19085.0,543.19,544.7,543.18,544.48,19085.0
2017-08-02 14:30:00,544.62,545.33,543.51,544.06,20802.0,544.62,545.33,543.51,544.06,20802.0
2017-08-02 15:00:00,544.06,544.57,543.46,544.28,17044.0,544.06,544.57,543.46,544.28,17044.0
2017-08-02 15:30:00,544.28,544.48,542.8,543.33,64234.0,544.28,544.48,542.8,543.33,64234.0
2017-08-03 09:30:00,540.55,543.72,538.58,539.73,24841.0,540.55,543.72,538.58,539.73,24841.0
2017-08-03 10:00:00,539.95,540.02,536.06,536.82,21399.0,539.95,540.02,536.06,536.82,21399.0
2017-08-03 10:30:00,536.83,538.94,534.59,538.73,23433.0,536.83,538.94,534.59,538.73,23433.0
2017-08-03 11:00:00,539.01,541.0,536.42,537.67,22688.0,539.01,541.0,536.42,537.67,22688.0
2017-08-03 11:30:00,538.15,538.15,535.63,536.94,18471.0,538.15,538.15,535.63,536.94,18471.0
2017-08-03 12:00:00,536.93,536.93,534.34,535.35,12069.0,536.93,536.93,534.34,535.35,12069.0
2017-08-03 12:30:00,535.68,535.68,533.55,534.81,7156.0,535.68,535.68,533.55,534.81,7156.0
2017-08-03 13:00:00,534.83,534.83,529.39,529.78,25401.0,534.83,534.83,529.39,529.78,25401.0
2017-08-03 13:30:00,529.34,530.55,528.54,530.26,16946.0,529.34,530.55,528.54,530.26,16946.0
2017-08-03 14:00:00,530.27,532.45,530.27,530.84,14457.0,530.27,532.45,530.27,530.84,14457.0
2017-08-03 14:30:00,530.86,532.26,530.11,530.33,17667.0,530.86,532.26,530.11,530.33,17667.0
2017-08-03 15:00:00,530.33,532.6,530.02,532.6,14697.0,530.33,532.6,530.02,532.6,14697.0
2017-08-03 15:30:00,532.35,532.43,529.03,529.3,53644.0,532.35,532.43,529.03,529.3,53644.0
2017-08-04 09:30:00,530.0,532.34,530.0,531.24,22199.0,530.0,532.34,530.0,531.24,22199.0
2017-08-04 10:00:00,531.25,531.39,530.01,530.17,21927.0,531.25,531.39,530.01,530.17,21927.0
2017-08-04 10:30:00,530.03,531.71,530.0,530.44,15504.0,530.03,531.71,530.0,530.44,15504.0
2017-08-04 11:00:00,531.07,531.59,530.0,531.38,7687.0,531.07,531.59,530.0,531.38,7687.0
2017-08-04 11:30:00,530.58,533.34,530.41,533.34,15939.0,530.58,533.34,530.41,533.34,15939.0
2017-08-04 12:00:00,534.49,535.48,533.72,535.48,13969.0,534.49,535.48,533.72,535.48,13969.0
2017-08-04 12:30:00,535.73,536.28,533.86,534.88,16995.0,535.73,536.28,533.86,534.88,16995.0
2017-08-04 13:00:00,534.54,537.81,534.34,537.5,9888.0,534.54,537.81,534.34,537.5,9888.0
2017-08-04 13:30:00,537.5,537.5,535.3,536.08,10466.0,537.5,537.5,535.3,536.08,10466.0
2017-08-04 14:00:00,535.8,535.8,534.74,535.11,10434.0,535.8,535.8,534.74,535.11,10434.0
2017-08-04 14:30:00,535.51,537.02,535.51,536.25,3946.0,535.51,537.02,535.51,536.25,3946.0
2017-08-04 15:00:00,536.25,537.63,536.14,537.4,5575.0,536.25,537.63,536.14,537.4,5575.0
2017-08-04 15:30:00,537.31,537.31,536.25,536.53,26357.0,537.31,537.31,536.25,536.53,26357.0
2017-08-07 09:30:00,537.79,537.79,534.72,535.17,5255.0,537.79,537.79,534.72,535.17,5255.0
2017-08-07 10:00:00,535.16,537.18,533.58,533.59,5982.0,535.16,537.18,533.58,533.59,5982.0
2017-08-07 10:30:00,533.57,535.42,532.65,535.42,5006.0,533.57,535.42,532.65,535.42,5006.0
2017-08-07 11:00:00,535.98,539.74,534.29,537.71,27745.0,535.98,539.74,534.29,537.71,27745.0
2017-08-07 11:30:00,537.9,541.27,537.19,541.13,19789.0,537.9,541.27,537.19,541.13,19789.0
2017-08-07 12:00:00,541.11,543.41,541.11,542.67,10358.0,541.11,543.41,541.11,542.67,10358.0
2017-08-07 12:30:00,542.7,544.2,540.83,543.95,33710.0,542.7,544.2,540.83,543.95,33710.0
2017-08-07 13:00:00,543.87,543.96,541.42,542.56,13895.0,543.87,543.96,541.42,542.56,13895.0
2017-08-07 13:30:00,542.47,542.49,539.74,541.25,17637.0,542.47,542.49,539.74,541.25,17637.0
2017-08-07 14:00:00,540.89,541.99,539.78,541.44,10323.0,540.89,541.99,539.78,541.44,10323.0
2017-08-07 14:30:00,541.93,541.93,540.23,541.74,5121.0,541.93,541.93,540.23,541.74,5121.0
2017-08-07 15:00:00,541.16,542.5,541.11,542.02,22187.0,541.16,542.5,541.11,542.02,22187.0
2017-08-07 15:30:00,541.95,541.95,540.63,541.4,29179.0,541.95,541.95,540.63,541.4,29179.0
2017-08-08 09:30:00,539.25,547.71,534.83,534.97,15121.0,539.25,547.71,534.83,534.97,15121.0
2017-08-08 10:00:00,535.0,537.85,533.0,535.05,26855.0,535.0,537.85,533.0,535.05,26855.0
2017-08-08 10:30:00,535.5,537.3,534.5,535.87,13311.0,535.5,537.3,534.5,535.87,13311.0
2017-08-08 11:00:00,535.69,537.38,534.35,536.67,22070.0,535.69,537.38,534.35,536.67,22070.0
2017-08-08 11:30:00,535.83,536.51,533.06,535.42,11774.0,535.83,536.51,533.06,535.42,11774.0
2017-08-08 12:00:00,536.36,537.31,534.2,534.2,16493.0,536.36,537.31,534.2,534.2,16493.0
2017-08-08 12:30:00,535.28,535.93,534.3,535.0,12957.0,535.28,535.93,534.3,535.0,12957.0
2017-08-08 13:00:00,534.96,536.25,534.58,535.87,17893.0,534.96,536.25,534.58,535.87,17893.0
2017-08-08 13:30:00,535.74,535.74,534.11,534.26,8916.0,535.74,535.74,534.11,534.26,8916.0
2017-08-08 14:00:00,534.19,534.2,533.05,533.05,6660.0,534.19,534.2,533.05,533.05,6660.0
2017-08-08 14:30:00,533.33,533.83,532.01,533.59,6517.0,533.33,533.83,532.01,533.59,6517.0
2017-08-08 15:00:00,533.81,534.49,531.48,531.88,8490.0,533.81,534.49,531.48,531.88,8490.0
2017-08-08 15:30:00,531.44,531.8,530.35,531.08,39975.0,531.44,531.8,530.35,531.08,39975.0
2017-08-09 09:30:00,526.73,530.33,526.37,529.71,26712.0,526.73,530.33,526.37,529.71,26712.0
2017-08-09 10:00:00,529.02,529.02,522.84,525.32,48247.0,529.02,529.02,522.84,525.32,48247.0
2017-08-09 10:30:00,525.66,527.02,523.52,525.99,26812.0,525.66,527.02,523.52,525.99,26812.0
2017-08-09 11:00:00,526.12,528.82,525.4,525.81,40821.0,526.12,528.82,525.4,525.81,40821.0
2017-08-09 11:30:00,525.81,531.55,525.8,531.35,24755.0,525.81,531.55,525.8,531.35,24755.0
2017-08-09 12:00:00,530.24,531.76,529.69,531.24,13291.0,530.24,531.76,529.69,531.24,13291.0
2017-08-09 12:30:00,531.16,532.34,529.96,531.47,25528.0,531.16,532.34,529.96,531.47,25528.0
2017-08-09 13:00:00,531.73,531.74,529.5,530.95,6897.0,531.73,531.74,529.5,530.95,6897.0
2017-08-09 13:30:00,530.39,532.1,529.61,530.74,14746.0,530.39,532.1,529.61,530.74,14746.0
2017-08-09 14:00:00,529.56,533.47,529.56,532.46,22834.0,529.56,533.47,529.56,532.46,22834.0
2017-08-09 14:30:00,533.12,533.21,530.62,531.66,13992.0,533.12,533.21,530.62,531.66,13992.0
2017-08-09 15:00:00,531.64,532.09,530.95,531.98,8321.0,531.64,532.09,530.95,531.98,8321.0
2017-08-09 15:30:00,531.76,533.33,530.71,532.83,23008.0,531.76,533.33,530.71,532.83,23008.0
2017-08-10 09:30:00,530.83,530.83,526.93,527.69,7866.0,530.83,530.83,526.93,527.69,7866.0
2017-08-10 10:00:00,527.81,529.87,527.0,529.87,25816.0,527.81,529.87,527.0,529.87,25816.0
2017-08-10 10:30:00,529.9,533.07,529.12,530.32,15934.0,529.9,533.07,529.12,530.32,15934.0
2017-08-10 11:00:00,530.75,532.4,529.78,532.4,8174.0,530.75,532.4,529.78,532.4,8174.0
2017-08-10 11:30:00,532.25,533.45,529.13,529.75,20946.0,532.25,533.45,529.13,529.75,20946.0
2017-08-10 12:00:00,529.76,532.04,529.71,531.1,16821.0,529.76,532.04,529.71,531.1,16821.0
2017-08-10 12:30:00,530.49,530.78,527.59,527.59,14373.0,530.49,530.78,527.59,527.59,14373.0
2017-08-10 13:00:00,528.91,529.87,528.91,529.38,3640.0,528.91,529.87,528.91,529.38,3640.0
2017-08-10 13:30:00,529.35,529.35,526.38,526.83,5284.0,529.35,529.35,526.38,526.83,5284.0
2017-08-10 14:00:00,527.66,528.72,526.04,528.72,16378.0,527.66,528.72,526.04,528.72,16378.0
2017-08-10 14:30:00,528.89,530.16,527.76,528.87,11823.0,528.89,530.16,527.76,528.87,11823.0
2017-08-10 15:00:00,529.0,529.51,526.5,527.32,18285.0,529.0,529.51,526.5,527.32,18285.0
2017-08-10 15:30:00,526.71,527.1,525.26,525.27,27809.0,526.71,527.1,525.26,525.27,27809.0
2017-08-11 09:30:00,525.0,530.0,525.0,526.83,22767.0,525.0,530.0,525.0,526.83,22767.0
2017-08-11 10:00:00,526.34,528.95,526.21,528.81,22911.0,526.34,528.95,526.21,528.81,22911.0
2017-08-11 10:30:00,528.51,531.0,527.69,530.43,18400.0,528.51,531.0,527.69,530.43,18400.0
2017-08-11 11:00:00,530.12,530.41,526.76,526.77,21622.0,530.12,530.41,526.76,526.77,21622.0
2017-08-11 11:30:00,527.21,529.28,526.51,528.24,18120.0,527.21,529.28,526.51,528.24,18120.0
2017-08-11 12:00:00,528.64,529.73,528.4,529.73,6982.0,528.64,529.73,528.4,529.73,6982.0
2017-08-11 12:30:00,529.84,530.45,528.97,529.46,6922.0,529.84,530.45,528.97,529.46,6922.0
2017-08-11 13:00:00,529.82,532.04,529.82,532.04,7628.0,529.82,532.04,529.82,532.04,7628.0
2017-08-11 13:30:00,531.85,532.68,530.53,530.99,5849.0,531.85,532.68,530.53,530.99,5849.0
2017-08-11 14:00:00,531.35,532.1,530.11,531.22,3924.0,531.35,532.1,530.11,531.22,3924.0
2017-08-11 14:30:00,531.17,531.36,529.7,530.4,18256.0,531.17,531.36,529.7,530.4,18256.0
2017-08-11 15:00:00,529.99,535.32,529.99,535.29,48378.0,529.99,535.32,529.99,535.29,48378.0
2017-08-11 15:30:00,535.47,535.57,531.87,533.89,52620.0,535.47,535.57,531.87,533.89,52620.0
2017-08-14 09:30:00,537.54,537.54,530.61,530.61,9769.0,537.54,537.54,530.61,530.61,9769.0
2017-08-14 10:00:00,530.56,532.75,530.15,530.52,15604.0,530.56,532.75,530.15,530.52,15604.0
2017-08-14 10:30:00,530.24,532.73,530.21,531.36,27859.0,530.24,532.73,530.21,531.36,27859.0
2017-08-14 11:00:00,531.25,532.72,530.14,530.6,9310.0,531.25,532.72,530.14,530.6,9310.0
2017-08-14 11:30:00,530.6,530.95,526.39,528.3,25988.0,530.6,530.95,526.39,528.3,25988.0
2017-08-14 12:00:00,528.0,528.15,525.14,525.7,11190.0,528.0,528.15,525.14,525.7,11190.0
2017-08-14 12:30:00,526.05,526.87,524.94,525.2,16292.0,526.05,526.87,524.94,525.2,16292.0
2017-08-14 13:00:00,525.42,526.13,524.01,524.62,5699.0,525.42,526.13,524.01,524.62,5699.0
2017-08-14 13:30:00,524.91,526.54,524.9,526.54,8136.0,524.91,526.54,524.9,526.54,8136.0
2017-08-14 14:00:00,526.51,526.65,523.04,523.04,32891.0,526.51,526.65,523.04,523.04,32891.0
2017-08-14 14:30:00,523.93,525.34,523.32,524.96,33043.0,523.93,525.34,523.32,524.96,33043.0
2017-08-14 15:00:00,524.68,525.7,524.25,525.14,25725.0,524.68,525.7,524.25,525.14,25725.0
2017-08-14 15:30:00,525.4,526.85,524.43,525.0,51235.0,525.4,526.85,524.43,525.0,51235.0
2017-08-15 09:30:00,501.54,506.09,497.28,501.36,107698.0,501.54,506.09,497.28,501.36,107698.0
2017-08-15 10:00:00,501.47,510.81,501.05,508.08,57100.0,501.47,510.81,501.05,508.08,57100.0
2017-08-15 10:30:00,508.05,514.46,506.4,511.8,63426.0,508.05,514.46,506.4,511.8,63426.0
2017-08-15 11:00:00,511.95,515.99,511.9,513.55,41480.0,511.95,515.99,511.9,513.55,41480.0
2017-08-15 11:30:00,513.77,518.31,512.61,516.86,36527.0,513.77,518.31,512.61,516.86,36527.0
2017-08-15 12:00:00,516.81,517.84,511.02,511.02,40626.0,516.81,517.84,511.02,511.02,40626.0
2017-08-15 12:30:00,511.68,513.05,509.81,512.02,25942.0,511.68,513.05,509.81,512.02,25942.0
2017-08-15 13:00:00,511.98,513.19,510.29,511.56,25726.0,511.98,513.19,510.29,511.56,25726.0
2017-08-15 13:30:00,511.61,513.25,509.4,512.0,23622.0,511.61,513.25,509.4,512.0,23622.0
2017-08-15 14:00:00,511.99,518.83,511.54,518.81,36270.0,511.99,518.83,511.54,518.81,36270.0
2017-08-15 14:30:00,518.7,519.0,514.24,516.89,41656.0,518.7,519.0,514.24,516.89,41656.0
2017-08-15 15:00:00,517.15,517.22,514.91,515.25,23121.0,517.15,517.22,514.91,515.25,23121.0
2017-08-15 15:30:00,515.23,517.11,515.05,516.16,71982.0,515.23,517.11,515.05,516.16,71982.0
2017-08-16 09:30:00,520.0,524.45,517.33,522.98,38701.0,520.0,524.45,517.33,522.98,38701.0
2017-08-16 10:00:00,523.43,523.79,520.85,522.01,16449.0,523.43,523.79,520.85,522.01,16449.0
2017-08-16 10:30:00,522.1,522.35,519.98,521.15,47796.0,522.1,522.35,519.98,521.15,47796.0
2017-08-16 11:00:00,521.45,523.8,520.95,523.35,37324.0,521.45,523.8,520.95,523.35,37324.0
2017-08-16 11:30:00,523.36,526.49,522.44,526.49,37937.0,523.36,526.49,522.44,526.49,37937.0
2017-08-16 12:00:00,526.36,526.43,521.38,521.72,34466.0,526.36,526.43,521.38,521.72,34466.0
2017-08-16 12:30:00,521.86,524.19,519.94,524.19,19706.0,521.86,524.19,519.94,524.19,19706.0
2017-08-16 13:00:00,524.13,524.94,522.27,523.99,32560.0,524.13,524.94,522.27,523.99,32560.0
2017-08-16 13:30:00,524.51,527.3,523.61,525.1,29825.0,524.51,527.3,523.61,525.1,29825.0
2017-08-16 14:00:00,525.03,528.24,525.03,526.09,22281.0,525.03,528.24,525.03,526.09,22281.0
2017-08-16 14:30:00,525.96,525.96,522.92,523.26,11611.0,525.96,525.96,522.92,523.26,11611.0
2017-08-16 15:00:00,523.31,526.51,523.3,524.71,40578.0,523.31,526.51,523.3,524.71,40578.0
2017-08-16 15:30:00,524.6,525.35,524.04,524.45,46275.0,524.6,525.35,524.04,524.45,46275.0
2017-08-17 09:30:00,524.96,527.17,522.45,527.17,13882.0,524.96,527.17,522.45,527.17,13882.0
2017-08-17 10:00:00,527.17,529.92,526.58,528.03,27679.0,527.17,529.92,526.58,528.03,27679.0
2017-08-17 10:30:00,528.11,528.72,522.32,522.75,25593.0,528.11,528.72,522.32,522.75,25593.0
2017-08-17 11:00:00,523.03,523.52,517.22,517.6,51443.0,523.03,523.52,517.22,517.6,51443.0
2017-08-17 11:30:00,517.83,517.87,512.21,516.2,46730.0,517.83,517.87,512.21,516.2,46730.0
2017-08-17 12:00:00,515.49,516.37,511.27,515.07,29859.0,515.49,516.37,511.27,515.07,29859.0
2017-08-17 12:30:00,516.03,518.05,514.2,516.16,14673.0,516.03,518.05,514.2,516.16,14673.0
2017-08-17 13:00:00,516.7,517.29,515.01,515.75,15786.0,516.7,517.29,515.01,515.75,15786.0
2017-08-17 13:30:00,516.51,517.87,515.02,517.67,10700.0,516.51,517.87,515.02,517.67,10700.0
2017-08-17 14:00:00,517.88,518.98,514.61,517.03,21027.0,517.88,518.98,514.61,517.03,21027.0
2017-08-17 14:30:00,516.33,516.74,514.58,515.22,13313.0,516.33,516.74,514.58,515.22,13313.0
2017-08-17 15:00:00,515.76,516.87,513.79,514.64,23543.0,515.76,516.87,513.79,514.64,23543.0
2017-08-17 15:30:00,514.76,516.0,513.73,515.61,60699.0,514.76,516.0,513.73,515.61,60699.0
2017-08-18 09:30:00,513.2,513.2,507.67,510.96,55967.0,513.2,513.2,507.67,510.96,55967.0
2017-08-18 10:00:00,510.42,512.34,506.04,507.52,66039.0,510.42,512.34,506.04,507.52,66039.0
2017-08-18 10:30:00,507.57,507.58,500.25,500.87,53243.0,507.57,507.58,500.25,500.87,53243.0
2017-08-18 11:00:00,500.86,503.62,499.1,502.33,52381.0,500.86,503.62,499.1,502.33,52381.0
2017-08-18 11:30:00,502.17,502.69,499.63,500.15,43122.0,502.17,502.69,499.63,500.15,43122.0
2017-08-18 12:00:00,500.14,502.51,499.74,502.26,25696.0,500.14,502.51,499.74,502.26,25696.0
2017-08-18 12:30:00,501.98,503.33,500.62,500.71,32956.0,501.98,503.33,500.62,500.71,32956.0
2017-08-18 13:00:00,500.7,502.3,499.6,501.84,25177.0,500.7,502.3,499.6,501.84,25177.0
2017-08-18 13:30:00,501.51,504.75,501.51,503.52,29644.0,501.51,504.75,501.51,503.52,29644.0
2017-08-18 14:00:00,503.72,505.5,503.43,505.05,19390.0,503.72,505.5,503.43,505.05,19390.0
2017-08-18 14:30:00,505.07,507.09,505.01,506.76,19533.0,505.07,507.09,505.01,506.76,19533.0
2017-08-18 15:00:00,506.78,510.36,506.72,509.68,59534.0,506.78,510.36,506.72,509.68,59534.0
2017-08-18 15:30:00,509.72,510.78,509.11,510.09,68755.0,509.72,510.78,509.11,510.09,68755.0
2017-08-21 09:30:00,510.63,510.63,506.96,506.96,19426.0,510.63,510.63,506.96,506.96,19426.0
2017-08-21 10:00:00,506.7,507.83,504.96,507.42,11998.0,506.7,507.83,504.96,507.42,11998.0
2017-08-21 10:30:00,507.31,510.58,506.82,510.27,19081.0,507.31,510.58,506.82,510.27,19081.0
2017-08-21 11:00:00,510.46,512.78,509.77,512.78,22109.0,510.46,512.78,509.77,512.78,22109.0
2017-08-21 11:30:00,512.5,514.78,511.84,514.64,16461.0,512.5,514.78,511.84,514.64,16461.0
2017-08-21 12:00:00,514.73,516.37,514.73,516.37,8043.0,514.73,516.37,514.73,516.37,8043.0
2017-08-21 12:30:00,516.4,518.77,516.25,518.77,10111.0,516.4,518.77,516.25,518.77,10111.0
2017-08-21 13:00:00,518.84,519.39,518.17,518.84,13369.0,518.84,519.39,518.17,518.84,13369.0
2017-08-21 13:30:00,518.83,519.04,516.6,517.05,10418.0,518.83,519.04,516.6,517.05,10418.0
2017-08-21 14:00:00,517.08,517.8,515.75,517.01,21104.0,517.08,517.8,515.75,517.01,21104.0
2017-08-21 14:30:00,517.35,517.94,516.55,516.93,7445.0,517.35,517.94,516.55,516.93,7445.0
2017-08-21 15:00:00,516.89,518.43,516.89,517.91,9571.0,516.89,518.43,516.89,517.91,9571.0
2017-08-21 15:30:00,518.29,518.29,517.38,517.56,43892.0,518.29,518.29,517.38,517.56,43892.0
2017-08-22 09:30:00,519.14,521.59,517.1,519.5,36897.0,519.14,521.59,517.1,519.5,36897.0
2017-08-22 10:00:00,519.5,520.01,514.97,514.97,12966.0,519.5,520.01,514.97,514.97,12966.0
2017-08-22 10:30:00,515.04,519.49,514.73,518.94,10256.0,515.04,519.49,514.73,518.94,10256.0
2017-08-22 11:00:00,518.81,520.0,517.41,518.06,11209.0,518.81,520.0,517.41,518.06,11209.0
2017-08-22 11:30:00,518.06,519.85,517.42,517.42,21384.0,518.06,519.85,517.42,517.42,21384.0
2017-08-22 12:00:00,517.69,519.64,517.68,518.34,22064.0,517.69,519.64,517.68,518.34,22064.0
2017-08-22 12:30:00,518.1,518.84,517.32,517.85,13222.0,518.1,518.84,517.32,517.85,13222.0
2017-08-22 13:00:00,517.49,517.87,516.9,516.95,5277.0,517.49,517.87,516.9,516.95,5277.0
2017-08-22 13:30:00,517.35,518.26,517.15,518.18,11321.0,517.35,518.26,517.15,518.18,11321.0
2017-08-22 14:00:00,518.01,518.96,517.61,518.96,3819.0,518.01,518.96,517.61,518.96,3819.0
2017-08-22 14:30:00,519.01,519.95,518.9,519.95,9853.0,519.01,519.95,518.9,519.95,9853.0
2017-08-22 15:00:00,520.21,520.21,519.47,519.97,9059.0,520.21,520.21,519.47,519.97,9059.0
2017-08-22 15:30:00,519.93,519.93,518.6,518.84,14789.0,519.93,519.93,518.6,518.84,14789.0
2017-08-23 09:30:00,517.57,521.27,516.11,520.0,9462.0,517.57,521.27,516.11,520.0,9462.0
2017-08-23 10:00:00,517.59,518.58,510.01,513.2,24215.0,517.59,518.58,510.01,513.2,24215.0
2017-08-23 10:30:00,513.79,516.74,513.79,515.3,8960.0,513.79,516.74,513.79,515.3,8960.0
2017-08-23 11:00:00,514.99,515.22,510.91,512.39,21171.0,514.99,515.22,510.91,512.39,21171.0
2017-08-23 11:30:00,512.52,515.01,512.52,513.79,5820.0,512.52,515.01,512.52,513.79,5820.0
2017-08-23 12:00:00,513.91,514.58,512.35,513.87,7630.0,513.91,514.58,512.35,513.87,7630.0
2017-08-23 12:30:00,514.3,515.0,513.18,514.17,8751.0,514.3,515.0,513.18,514.17,8751.0
2017-08-23 13:00:00,514.19,514.98,511.52,511.62,7225.0,514.19,514.98,511.52,511.62,7225.0
2017-08-23 13:30:00,511.62,512.12,508.04,511.71,16882.0,511.62,512.12,508.04,511.71,16882.0
2017-08-23 14:00:00,511.42,511.42,509.27,510.89,22181.0,511.42,511.42,509.27,510.89,22181.0
2017-08-23 14:30:00,510.68,511.71,509.59,511.1,13369.0,510.68,511.71,509.59,511.1,13369.0
2017-08-23 15:00:00,511.26,512.38,511.1,512.37,10723.0,511.26,512.38,511.1,512.37,10723.0
2017-08-23 15:30:00,512.62,513.91,512.42,513.02,32934.0,512.62,513.91,512.42,513.02,32934.0
2017-08-24 09:30:00,513.67,516.0,513.48,514.66,11241.0,513.67,516.0,513.48,514.66,11241.0
2017-08-24 10:00:00,514.12,515.14,511.38,513.85,24527.0,514.12,515.14,511.38,513.85,24527.0
2017-08-24 10:30:00,514.77,514.77,512.38,512.73,24699.0,514.77,514.77,512.38,512.73,24699.0
2017-08-24 11:00:00,512.99,516.19,512.73,515.24,4962.0,512.99,516.19,512.73,515.24,4962.0
2017-08-24 11:30:00,515.7,516.41,515.0,515.39,17344.0,515.7,516.41,515.0,515.39,17344.0
2017-08-24 12:00:00,515.61,516.71,515.42,516.09,22434.0,515.61,516.71,515.42,516.09,22434.0
2017-08-24 12:30:00,516.09,517.89,515.72,517.56,9252.0,516.09,517.89,515.72,517.56,9252.0
2017-08-24 13:00:00,516.97,517.77,516.68,517.14,20227.0,516.97,517.77,516.68,517.14,20227.0
2017-08-24 13:30:00,517.0,518.79,516.6,518.58,28930.0,517.0,518.79,516.6,518.58,28930.0
2017-08-24 14:00:00,518.58,518.59,515.17,515.6,47257.0,518.58,518.59,515.17,515.6,47257.0
2017-08-24 14:30:00,515.37,515.85,513.65,514.8,28613.0,515.37,515.85,513.65,514.8,28613.0
2017-08-24 15:00:00,514.34,514.6,511.42,511.52,31366.0,514.34,514.6,511.42,511.52,31366.0
2017-08-24 15:30:00,511.52,512.45,511.01,511.45,23210.0,511.52,512.45,511.01,511.45,23210.0
2017-08-25 09:30:00,515.62,524.11,515.24,524.11,33487.0,515.62,524.11,515.24,524.11,33487.0
2017-08-25 10:00:00,524.69,526.3,522.59,525.02,26908.0,524.69,526.3,522.59,525.02,26908.0
2017-08-25 10:30:00,525.45,528.05,525.02,527.68,21445.0,525.45,528.05,525.02,527.68,21445.0
2017-08-25 11:00:00,527.94,531.63,527.06,531.15,39935.0,527.94,531.63,527.06,531.15,39935.0
2017-08-25 11:30:00,531.61,532.79,530.3,531.49,33953.0,531.61,532.79,530.3,531.49,33953.0
2017-08-25 12:00:00,532.32,533.49,531.29,531.4,11616.0,532.32,533.49,531.29,531.4,11616.0
2017-08-25 12:30:00,531.92,535.44,531.92,535.43,27289.0,531.92,535.44,531.92,535.43,27289.0
2017-08-25 13:00:00,534.84,536.83,534.33,535.35,15115.0,534.84,536.83,534.33,535.35,15115.0
2017-08-25 13:30:00,535.55,535.96,532.67,533.4,17209.0,535.55,535.96,532.67,533.4,17209.0
2017-08-25 14:00:00,533.13,533.85,530.73,531.18,35323.0,533.13,533.85,530.73,531.18,35323.0
2017-08-25 14:30:00,531.0,531.01,528.4,529.78,38163.0,531.0,531.01,528.4,529.78,38163.0
2017-08-25 15:00:00,529.8,532.54,529.23,531.7,40484.0,529.8,532.54,529.23,531.7,40484.0
2017-08-25 15:30:00,531.81,531.94,528.69,529.03,55183.0,531.81,531.94,528.69,529.03,55183.0
2017-08-28 09:30:00,529.75,530.0,522.98,522.98,7876.0,529.75,530.0,522.98,522.98,7876.0
2017-08-28 10:00:00,522.18,526.88,522.18,525.33,10262.0,522.18,526.88,522.18,525.33,10262.0
2017-08-28 10:30:00,525.32,528.27,523.81,526.48,17233.0,525.32,528.27,523.81,526.48,17233.0
2017-08-28 11:00:00,526.71,527.44,524.63,527.0,10198.0,526.71,527.44,524.63,527.0,10198.0
2017-08-28 11:30:00,526.81,527.38,523.61,525.14,26219.0,526.81,527.38,523.61,525.14,26219.0
2017-08-28 12:00:00,525.09,525.78,524.32,525.36,12051.0,525.09,525.78,524.32,525.36,12051.0
2017-08-28 12:30:00,524.94,525.71,523.61,524.09,8991.0,524.94,525.71,523.61,524.09,8991.0
2017-08-28 13:00:00,524.36,524.74,524.08,524.5,2910.0,524.36,524.74,524.08,524.5,2910.0
2017-08-28 13:30:00,524.06,524.39,522.28,522.3,14576.0,524.06,524.39,522.28,522.3,14576.0
2017-08-28 14:00:00,522.3,523.69,521.45,523.4,7885.0,522.3,523.69,521.45,523.4,7885.0
2017-08-28 14:30:00,523.63,526.62,522.79,525.81,12924.0,523.63,526.62,522.79,525.81,12924.0
2017-08-28 15:00:00,525.87,525.87,523.99,525.19,15972.0,525.87,525.87,523.99,525.19,15972.0
2017-08-28 15:30:00,525.09,525.86,524.55,525.38,28659.0,525.09,525.86,524.55,525.38,28659.0
2017-08-29 09:30:00,520.68,525.99,520.68,524.81,10016.0,520.68,525.99,520.68,524.81,10016.0
2017-08-29 10:00:00,523.7,525.3,522.11,522.94,8152.0,523.7,525.3,522.11,522.94,8152.0
2017-08-29 10:30:00,523.03,524.95,521.75,522.39,14226.0,523.03,524.95,521.75,522.39,14226.0
2017-08-29 11:00:00,522.76,524.2,522.02,522.03,19429.0,522.76,524.2,522.02,522.03,19429.0
2017-08-29 11:30:00,521.68,522.26,520.42,520.69,6609.0,521.68,522.26,520.42,520.69,6609.0
2017-08-29 12:00:00,521.58,522.06,520.37,520.64,6278.0,521.58,522.06,520.37,520.64,6278.0
2017-08-29 12:30:00,520.79,521.01,520.0,520.67,16043.0,520.79,521.01,520.0,520.67,16043.0
2017-08-29 13:00:00,520.77,522.1,520.57,521.64,11738.0,520.77,522.1,520.57,521.64,11738.0
2017-08-29 13:30:00,521.86,522.26,519.83,520.5,13762.0,521.86,522.26,519.83,520.5,13762.0
2017-08-29 14:00:00,520.52,521.86,519.41,521.42,24499.0,520.52,521.86,519.41,521.42,24499.0
2017-08-29 14:30:00,521.58,522.35,521.22,522.15,13679.0,521.58,522.35,521.22,522.15,13679.0
2017-08-29 15:00:00,522.09,523.21,521.93,522.69,9922.0,522.09,523.21,521.93,522.69,9922.0
2017-08-29 15:30:00,522.91,522.91,521.81,522.09,14239.0,522.91,522.91,521.81,522.09,14239.0
2017-08-30 09:30:00,522.49,526.18,520.48,525.03,13588.0,522.49,526.18,520.48,525.03,13588.0
2017-08-30 10:00:00,524.1,525.46,523.29,524.3,8853.0,524.1,525.46,523.29,524.3,8853.0
2017-08-30 10:30:00,524.26,526.79,524.26,525.92,4360.0,524.26,526.79,524.26,525.92,4360.0
2017-08-30 11:00:00,525.84,527.44,524.91,527.18,7451.0,525.84,527.44,524.91,527.18,7451.0
2017-08-30 11:30:00,526.51,528.82,526.48,527.78,12474.0,526.51,528.82,526.48,527.78,12474.0
2017-08-30 12:00:00,527.85,531.39,527.85,530.96,33451.0,527.85,531.39,527.85,530.96,33451.0
2017-08-30 12:30:00,530.35,531.07,529.39,530.07,3300.0,530.35,531.07,529.39,530.07,3300.0
2017-08-30 13:00:00,530.19,532.3,529.85,532.3,9951.0,530.19,532.3,529.85,532.3,9951.0
2017-08-30 13:30:00,532.19,532.26,530.2,531.98,6897.0,532.19,532.26,530.2,531.98,6897.0
2017-08-30 14:00:00,531.58,533.68,531.01,533.3,9316.0,531.58,533.68,531.01,533.3,9316.0
2017-08-30 14:30:00,533.51,533.75,531.99,532.32,8589.0,533.51,533.75,531.99,532.32,8589.0
2017-08-30 15:00:00,531.94,532.13,529.61,530.2,12605.0,531.94,532.13,529.61,530.2,12605.0
2017-08-30 15:30:00,530.07,530.39,528.77,529.47,24039.0,530.07,530.39,528.77,529.47,24039.0
2017-08-31 09:30:00,529.66,532.27,528.01,529.31,9816.0,529.66,532.27,528.01,529.31,9816.0
2017-08-31 10:00:00,529.1,530.94,528.59,529.62,9633.0,529.1,530.94,528.59,529.62,9633.0
2017-08-31 10:30:00,529.24,532.13,528.87,531.8,14403.0,529.24,532.13,528.87,531.8,14403.0
2017-08-31 11:00:00,532.21,532.46,530.0,530.67,9501.0,532.21,532.46,530.0,530.67,9501.0
2017-08-31 11:30:00,530.6,534.23,529.52,533.54,12608.0,530.6,534.23,529.52,533.54,12608.0
2017-08-31 12:00:00,533.82,534.6,531.86,533.5,14435.0,533.82,534.6,531.86,533.5,14435.0
2017-08-31 12:30:00,533.6,534.3,532.99,533.49,16169.0,533.6,534.3,532.99,533.49,16169.0
2017-08-31 13:00:00,533.54,534.48,533.17,533.63,10352.0,533.54,534.48,533.17,533.63,10352.0
2017-08-31 13:30:00,534.16,534.16,532.38,532.73,9283.0,534.16,534.16,532.38,532.73,9283.0
2017-08-31 14:00:00,533.68,534.24,532.17,532.35,16283.0,533.68,534.24,532.17,532.35,16283.0
2017-08-31 14:30:00,532.09,532.09,528.91,529.56,34339.0,532.09,532.09,528.91,529.56,34339.0
2017-08-31 15:00:00,529.77,530.83,529.55,530.16,17763.0,529.77,530.83,529.55,530.16,17763.0
2017-08-31 15:30:00,530.09,530.28,527.86,528.46,66751.0,530.09,530.28,527.86,528.46,66751.0
2017-09-01 09:30:00,531.2,535.96,531.2,534.22,12813.0,531.2,535.96,531.2,534.22,12813.0
2017-09-01 10:00:00,534.11,540.0,534.07,538.13,24147.0,534.11,540.0,534.07,538.13,24147.0
2017-09-01 10:30:00,537.71,539.03,535.2,537.71,18460.0,537.71,539.03,535.2,537.71,18460.0
2017-09-01 11:00:00,537.6,539.58,537.42,539.17,8428.0,537.6,539.58,537.42,539.17,8428.0
2017-09-01 11:30:00,539.27,539.62,537.7,538.24,14030.0,539.27,539.62,537.7,538.24,14030.0
2017-09-01 12:00:00,538.19,538.99,537.1,537.84,15887.0,538.19,538.99,537.1,537.84,15887.0
2017-09-01 12:30:00,537.79,539.29,537.25,538.1,9377.0,537.79,539.29,537.25,538.1,9377.0
2017-09-01 13:00:00,538.28,538.64,537.31,537.63,9574.0,538.28,538.64,537.31,537.63,9574.0
2017-09-01 13:30:00,537.91,538.39,537.1,537.25,4200.0,537.91,538.39,537.1,537.25,4200.0
2017-09-01 14:00:00,537.51,539.79,537.51,539.79,6998.0,537.51,539.79,537.51,539.79,6998.0
2017-09-01 14:30:00,539.79,540.51,538.43,539.11,15562.0,539.79,540.51,538.43,539.11,15562.0
2017-09-01 15:00:00,538.68,539.69,538.04,538.35,9960.0,538.68,539.69,538.04,538.35,9960.0
2017-09-01 15:30:00,538.09,538.77,537.66,538.63,36085.0,538.09,538.77,537.66,538.63,36085.0
2017-09-05 09:30:00,541.36,549.46,541.27,548.0,17671.0,541.36,549.46,541.27,548.0,17671.0
2017-09-05 10:00:00,548.1,548.14,542.67,543.32,25925.0,548.1,548.14,542.67,543.32,25925.0
2017-09-05 10:30:00,544.05,546.22,540.44,541.62,19468.0,544.05,546.22,540.44,541.62,19468.0
2017-09-05 11:00:00,542.11,545.2,542.1,545.14,14056.0,542.11,545.2,542.1,545.14,14056.0
2017-09-05 11:30:00,545.07,546.89,543.88,544.0,6752.0,545.07,546.89,543.88,544.0,6752.0
2017-09-05 12:00:00,544.37,545.1,542.2,542.2,7325.0,544.37,545.1,542.2,542.2,7325.0
2017-09-05 12:30:00,541.43,542.5,539.95,540.09,8333.0,541.43,542.5,539.95,540.09,8333.0
2017-09-05 13:00:00,540.02,540.76,537.71,539.54,25404.0,540.02,540.76,537.71,539.54,25404.0
2017-09-05 13:30:00,539.53,540.17,537.88,538.5,37082.0,539.53,540.17,537.88,538.5,37082.0
2017-09-05 14:00:00,538.79,540.35,538.3,540.08,32198.0,538.79,540.35,538.3,540.08,32198.0
2017-09-05 14:30:00,540.86,541.51,538.96,539.92,32692.0,540.86,541.51,538.96,539.92,32692.0
2017-09-05 15:00:00,540.31,541.19,539.53,540.11,36093.0,540.31,541.19,539.53,540.11,36093.0
2017-09-05 15:30:00,540.11,540.4,538.93,539.92,41944.0,540.11,540.4,538.93,539.92,41944.0
2017-09-06 09:30:00,543.57,544.98,540.54,542.51,12901.0,543.57,544.98,540.54,542.51,12901.0
2017-09-06 10:00:00,542.14,542.42,539.53,540.38,18162.0,542.14,542.42,539.53,540.38,18162.0
2017-09-06 10:30:00,540.03,540.93,539.8,540.7,15212.0,540.03,540.93,539.8,540.7,15212.0
2017-09-06 11:00:00,541.01,543.64,539.11,540.77,10469.0,541.01,543.64,539.11,540.77,10469.0
2017-09-06 11:30:00,540.78,541.53,539.63,541.5,10576.0,540.78,541.53,539.63,541.5,10576.0
2017-09-06 12:00:00,541.5,542.52,539.53,540.68,13510.0,541.5,542.52,539.53,540.68,13510.0
2017-09-06 12:30:00,539.99,544.67,539.99,542.14,10674.0,539.99,544.67,539.99,542.14,10674.0
2017-09-06 13:00:00,542.74,542.95,540.43,542.95,12599.0,542.74,542.95,540.43,542.95,12599.0
2017-09-06 13:30:00,542.57,544.09,540.46,540.46,10871.0,542.57,544.09,540.46,540.46,10871.0
2017-09-06 14:00:00,540.91,541.19,538.42,538.45,20059.0,540.91,541.19,538.42,538.45,20059.0
2017-09-06 14:30:00,538.03,539.15,537.95,538.44,14975.0,538.03,539.15,537.95,538.44,14975.0
2017-09-06 15:00:00,538.38,539.93,537.51,539.06,19742.0,538.38,539.93,537.51,539.06,19742.0
2017-09-06 15:30:00,538.97,541.19,538.33,540.65,38240.0,538.97,541.19,538.33,540.65,38240.0
2017-09-07 09:30:00,540.5,543.27,539.27,541.15,16641.0,540.5,543.27,539.27,541.15,16641.0
2017-09-07 10:00:00,539.72,540.48,536.8,537.27,11400.0,539.72,540.48,536.8,537.27,11400.0
2017-09-07 10:30:00,537.27,538.37,535.2,537.27,10075.0,537.27,538.37,535.2,537.27,10075.0
2017-09-07 11:00:00,537.29,538.39,535.8,536.38,18779.0,537.29,538.39,535.8,536.38,18779.0
2017-09-07 11:30:00,536.68,539.23,536.27,536.27,12431.0,536.68,539.23,536.27,536.27,12431.0
2017-09-07 12:00:00,536.32,538.0,535.1,535.98,11751.0,536.32,538.0,535.1,535.98,11751.0
2017-09-07 12:30:00,536.09,540.18,536.09,539.51,6357.0,536.09,540.18,536.09,539.51,6357.0
2017-09-07 13:00:00,539.03,539.54,537.37,538.01,12715.0,539.03,539.54,537.37,538.01,12715.0
2017-09-07 13:30:00,538.46,539.84,537.92,538.56,8246.0,538.46,539.84,537.92,538.56,8246.0
2017-09-07 14:00:00,538.59,540.39,538.44,540.39,13127.0,538.59,540.39,538.44,540.39,13127.0
2017-09-07 14:30:00,540.09,541.01,538.23,540.22,8052.0,540.09,541.01,538.23,540.22,8052.0
2017-09-07 15:00:00,540.64,541.14,539.62,540.17,11553.0,540.64,541.14,539.62,540.17,11553.0
2017-09-07 15:30:00,539.96,541.64,539.96,540.89,20875.0,539.96,541.64,539.96,540.89,20875.0
2017-09-08 09:30:00,541.23,543.0,539.97,542.91,9708.0,541.23,543.0,539.97,542.91,9708.0
2017-09-08 10:00:00,542.74,544.44,542.42,543.2,21849.0,542.74,544.44,542.42,543.2,21849.0
2017-09-08 10:30:00,542.68,544.0,540.13,541.58,22297.0,542.68,544.0,540.13,541.58,22297.0
2017-09-08 11:00:00,541.08,542.81,540.63,541.19,29296.0,541.08,542.81,540.63,541.19,29296.0
2017-09-08 11:30:00,541.4,543.26,540.62,541.05,19767.0,541.4,543.26,540.62,541.05,19767.0
2017-09-08 12:00:00,540.35,540.42,537.36,538.65,10501.0,540.35,540.42,537.36,538.65,10501.0
2017-09-08 12:30:00,539.78,541.62,538.51,541.61,9290.0,539.78,541.62,538.51,541.61,9290.0
2017-09-08 13:00:00,541.39,542.17,540.23,541.1,12610.0,541.39,542.17,540.23,541.1,12610.0
2017-09-08 13:30:00,541.38,541.6,540.61,541.6,6400.0,541.38,541.6,540.61,541.6,6400.0
2017-09-08 14:00:00,541.45,541.98,541.0,541.52,9339.0,541.45,541.98,541.0,541.52,9339.0
2017-09-08 14:30:00,541.08,541.35,540.22,540.55,12279.0,541.08,541.35,540.22,540.55,12279.0
2017-09-08 15:00:00,540.75,541.37,539.5,539.73,28601.0,540.75,541.37,539.5,539.73,28601.0
2017-09-08 15:30:00,539.64,540.95,539.6,540.82,34137.0,539.64,540.95,539.6,540.82,34137.0
2017-09-11 09:30:00,542.49,543.93,537.07,538.38,14403.0,542.49,543.93,537.07,538.38,14403.0
2017-09-11 10:00:00,538.94,539.12,536.0,537.1,19555.0,538.94,539.12,536.0,537.1,19555.0
2017-09-11 10:30:00,537.15,538.05,535.96,538.05,22622.0,537.15,538.05,535.96,538.05,22622.0
2017-09-11 11:00:00,538.13,539.6,536.55,538.0,6300.0,538.13,539.6,536.55,538.0,6300.0
2017-09-11 11:30:00,538.0,540.77,537.52,540.7,11162.0,538.0,540.77,537.52,540.7,11162.0
2017-09-11 12:00:00,540.36,541.34,539.64,539.8,10159.0,540.36,541.34,539.64,539.8,10159.0
2017-09-11 12:30:00,540.25,540.39,538.94,539.5,16449.0,540.25,540.39,538.94,539.5,16449.0
2017-09-11 13:00:00,539.2,539.26,537.42,538.63,3382.0,539.2,539.26,537.42,538.63,3382.0
2017-09-11 13:30:00,538.51,539.65,538.51,539.37,4431.0,538.51,539.65,538.51,539.37,4431.0
2017-09-11 14:00:00,539.42,540.36,539.42,540.18,6853.0,539.42,540.36,539.42,540.18,6853.0
2017-09-11 14:30:00,540.45,540.45,539.56,539.56,4740.0,540.45,540.45,539.56,539.56,4740.0
2017-09-11 15:00:00,539.61,540.27,539.39,540.21,4724.0,539.61,540.27,539.39,540.21,4724.0
2017-09-11 15:30:00,540.15,540.61,539.58,539.88,18928.0,540.15,540.61,539.58,539.88,18928.0
2017-09-12 09:30:00,538.47,543.25,536.71,540.65,11703.0,538.47,543.25,536.71,540.65,11703.0
2017-09-12 10:00:00,540.65,546.95,540.65,545.96,16931.0,540.65,546.95,540.65,545.96,16931.0
2017-09-12 10:30:00,546.01,548.69,544.97,546.38,35440.0,546.01,548.69,544.97,546.38,35440.0
2017-09-12 11:00:00,546.38,550.52,545.74,549.79,24911.0,546.38,550.52,545.74,549.79,24911.0
2017-09-12 11:30:00,549.58,550.47,548.51,550.39,14186.0,549.58,550.47,548.51,550.39,14186.0
2017-09-12 12:00:00,550.25,556.52,550.25,556.08,17925.0,550.25,556.52,550.25,556.08,17925.0
2017-09-12 12:30:00,555.71,557.2,554.0,554.76,22143.0,555.71,557.2,554.0,554.76,22143.0
2017-09-12 13:00:00,554.65,556.58,554.16,555.96,12637.0,554.65,556.58,554.16,555.96,12637.0
2017-09-12 13:30:00,555.99,556.72,553.94,553.94,10130.0,555.99,556.72,553.94,553.94,10130.0
2017-09-12 14:00:00,554.14,554.29,550.74,552.31,13438.0,554.14,554.29,550.74,552.31,13438.0
2017-09-12 14:30:00,552.5,553.37,550.76,551.39,12391.0,552.5,553.37,550.76,551.39,12391.0
2017-09-12 15:00:00,551.75,552.59,550.01,551.65,31789.0,551.75,552.59,550.01,551.65,31789.0
2017-09-12 15:30:00,551.83,554.15,550.87,551.55,52233.0,551.83,554.15,550.87,551.55,52233.0
2017-09-13 09:30:00,551.25,564.88,551.25,564.46,30676.0,551.25,564.88,551.25,564.46,30676.0
2017-09-13 10:00:00,563.47,569.99,563.42,568.86,110065.0,563.47,569.99,563.42,568.86,110065.0
2017-09-13 10:30:00,568.73,568.89,565.78,567.49,33670.0,568.73,568.89,565.78,567.49,33670.0
2017-09-13 11:00:00,568.0,570.9,566.58,569.41,28059.0,568.0,570.9,566.58,569.41,28059.0
2017-09-13 11:30:00,568.59,569.91,566.5,569.7,23689.0,568.59,569.91,566.5,569.7,23689.0
2017-09-13 12:00:00,570.85,570.95,568.32,570.26,26824.0,570.85,570.95,568.32,570.26,26824.0
2017-09-13 12:30:00,570.39,570.72,569.15,570.1,24320.0,570.39,570.72,569.15,570.1,24320.0
2017-09-13 13:00:00,570.13,570.69,567.62,568.16,38228.0,570.13,570.69,567.62,568.16,38228.0
2017-09-13 13:30:00,567.82,570.25,567.73,567.9,27399.0,567.82,570.25,567.73,567.9,27399.0
2017-09-13 14:00:00,567.71,568.57,566.5,567.1,37997.0,567.71,568.57,566.5,567.1,37997.0
2017-09-13 14:30:00,567.08,568.1,566.4,567.95,37093.0,567.08,568.1,566.4,567.95,37093.0
2017-09-13 15:00:00,567.86,571.15,567.43,570.87,28011.0,567.86,571.15,567.43,570.87,28011.0
2017-09-13 15:30:00,570.75,570.75,567.72,569.25,91222.0,570.75,570.75,567.72,569.25,91222.0
2017-09-14 09:30:00,570.0,570.33,566.53,568.61,43582.0,570.0,570.33,566.53,568.61,43582.0
2017-09-14 10:00:00,569.3,569.48,565.21,565.21,38419.0,569.3,569.48,565.21,565.21,38419.0
2017-09-14 10:30:00,565.14,567.99,563.77,566.45,32937.0,565.14,567.99,563.77,566.45,32937.0
2017-09-14 11:00:00,567.48,569.19,566.0,567.31,23495.0,567.48,569.19,566.0,567.31,23495.0
2017-09-14 11:30:00,567.47,568.85,564.66,565.96,17932.0,567.47,568.85,564.66,565.96,17932.0
2017-09-14 12:00:00,566.47,568.79,565.5,567.74,19741.0,566.47,568.79,565.5,567.74,19741.0
2017-09-14 12:30:00,567.09,567.71,565.68,566.24,13547.0,567.09,567.71,565.68,566.24,13547.0
2017-09-14 13:00:00,566.07,566.18,563.98,564.5,22271.0,566.07,566.18,563.98,564.5,22271.0
2017-09-14 13:30:00,564.0,566.38,564.0,565.54,13401.0,564.0,566.38,564.0,565.54,13401.0
2017-09-14 14:00:00,565.49,566.78,564.45,564.58,14999.0,565.49,566.78,564.45,564.58,14999.0
2017-09-14 14:30:00,564.99,566.15,564.56,565.06,12674.0,564.99,566.15,564.56,565.06,12674.0
2017-09-14 15:00:00,565.14,565.23,563.69,564.42,20824.0,565.14,565.23,563.69,564.42,20824.0
2017-09-14 15:30:00,564.92,565.16,562.97,564.02,44132.0,564.92,565.16,562.97,564.02,44132.0
2017-09-15 09:30:00,565.0,570.92,564.35,570.22,94959.0,565.0,570.92,564.35,570.22,94959.0
2017-09-15 10:00:00,570.21,574.0,569.32,573.46,40897.0,570.21,574.0,569.32,573.46,40897.0
2017-09-15 10:30:00,573.5,575.46,572.45,573.19,23398.0,573.5,575.46,572.45,573.19,23398.0
2017-09-15 11:00:00,572.44,572.44,569.28,571.18,73855.0,572.44,572.44,569.28,571.18,73855.0
2017-09-15 11:30:00,571.21,571.95,568.76,570.29,18870.0,571.21,571.95,568.76,570.29,18870.0
2017-09-15 12:00:00,570.08,571.5,569.0,569.57,20779.0,570.08,571.5,569.0,569.57,20779.0
2017-09-15 12:30:00,569.2,570.0,567.31,569.08,28231.0,569.2,570.0,567.31,569.08,28231.0
2017-09-15 13:00:00,569.12,569.76,568.38,569.76,11493.0,569.12,569.76,568.38,569.76,11493.0
2017-09-15 13:30:00,569.6,569.6,567.9,568.49,11898.0,569.6,569.6,567.9,568.49,11898.0
2017-09-15 14:00:00,568.01,569.49,567.59,568.4,22462.0,568.01,569.49,567.59,568.4,22462.0
2017-09-15 14:30:00,568.55,569.67,568.08,569.05,12128.0,568.55,569.67,568.08,569.05,12128.0
2017-09-15 15:00:00,569.39,569.54,568.15,569.17,11318.0,569.39,569.54,568.15,569.17,11318.0
2017-09-15 15:30:00,569.26,570.07,568.99,569.89,52219.0,569.26,570.07,568.99,569.89,52219.0
2017-09-18 09:30:00,571.46,572.27,566.96,569.83,85665.0,571.46,572.27,566.96,569.83,85665.0
2017-09-18 10:00:00,569.83,572.53,569.8,571.49,21207.0,569.83,572.53,569.8,571.49,21207.0
2017-09-18 10:30:00,571.5,574.98,571.12,573.31,36580.0,571.5,574.98,571.12,573.31,36580.0
2017-09-18 11:00:00,573.64,573.64,568.56,569.12,46697.0,573.64,573.64,568.56,569.12,46697.0
2017-09-18 11:30:00,569.0,570.68,567.4,568.37,25425.0,569.0,570.68,567.4,568.37,25425.0
2017-09-18 12:00:00,568.89,569.22,566.61,567.02,52331.0,568.89,569.22,566.61,567.02,52331.0
2017-09-18 12:30:00,567.1,567.58,565.0,566.62,38790.0,567.1,567.58,565.0,566.62,38790.0
2017-09-18 13:00:00,566.44,567.42,564.95,565.37,23632.0,566.44,567.42,564.95,565.37,23632.0
2017-09-18 13:30:00,565.36,566.2,564.5,564.5,42284.0,565.36,566.2,564.5,564.5,42284.0
2017-09-18 14:00:00,564.81,569.96,564.66,568.97,48084.0,564.81,569.96,564.66,568.97,48084.0
2017-09-18 14:30:00,569.01,570.85,566.15,567.7,46272.0,569.01,570.85,566.15,567.7,46272.0
2017-09-18 15:00:00,567.2,569.12,566.44,568.02,37368.0,567.2,569.12,566.44,568.02,37368.0
2017-09-18 15:30:00,568.21,569.62,566.43,568.0,115682.0,568.21,569.62,566.43,568.0,115682.0
2017-09-19 09:30:00,566.96,583.89,563.73,565.26,203253.0,566.96,583.89,563.73,565.26,203253.0
2017-09-19 10:00:00,565.19,569.0,545.0,549.3,135847.0,565.19,569.0,545.0,549.3,135847.0
2017-09-19 10:30:00,549.77,551.15,542.08,548.58,96400.0,549.77,551.15,542.08,548.58,96400.0
2017-09-19 11:00:00,548.4,548.87,533.4,535.34,133480.0,548.4,548.87,533.4,535.34,133480.0
2017-09-19 11:30:00,535.22,540.4,534.61,537.82,69074.0,535.22,540.4,534.61,537.82,69074.0
2017-09-19 12:00:00,538.0,540.4,533.89,537.87,166780.0,538.0,540.4,533.89,537.87,166780.0
2017-09-19 12:30:00,537.66,539.38,536.55,538.13,33159.0,537.66,539.38,536.55,538.13,33159.0
2017-09-19 13:00:00,538.84,539.64,535.46,537.71,63219.0,538.84,539.64,535.46,537.71,63219.0
2017-09-19 13:30:00,537.8,538.46,534.01,534.81,119843.0,537.8,538.46,534.01,534.81,119843.0
2017-09-19 14:00:00,535.73,537.04,534.29,534.88,176697.0,535.73,537.04,534.29,534.88,176697.0
2017-09-19 14:30:00,535.0,535.6,534.0,535.1,87079.0,535.0,535.6,534.0,535.1,87079.0
2017-09-19 15:00:00,535.1,535.51,534.09,535.06,67369.0,535.1,535.51,534.09,535.06,67369.0
2017-09-19 15:30:00,535.0,539.29,534.5,536.3,173371.0,535.0,539.29,534.5,536.3,173371.0
2017-09-20 09:30:00,533.77,548.0,533.0,546.0,69880.0,533.77,548.0,533.0,546.0,69880.0
2017-09-20 10:00:00,546.24,549.94,545.0,545.93,40973.0,546.24,549.94,545.0,545.93,40973.0
2017-09-20 10:30:00,545.42,549.36,544.01,548.48,40289.0,545.42,549.36,544.01,548.48,40289.0
2017-09-20 11:00:00,548.35,550.85,547.23,548.93,24711.0,548.35,550.85,547.23,548.93,24711.0
2017-09-20 11:30:00,549.57,549.93,547.78,548.69,20105.0,549.57,549.93,547.78,548.69,20105.0
2017-09-20 12:00:00,548.71,548.82,546.89,547.21,19740.0,548.71,548.82,546.89,547.21,19740.0
2017-09-20 12:30:00,547.22,548.27,546.73,547.8,21313.0,547.22,548.27,546.73,547.8,21313.0
2017-09-20 13:00:00,547.78,547.78,544.8,545.03,15638.0,547.78,547.78,544.8,545.03,15638.0
2017-09-20 13:30:00,545.0,545.34,544.0,544.01,20577.0,545.0,545.34,544.0,544.01,20577.0
2017-09-20 14:00:00,544.37,545.66,543.27,544.31,50040.0,544.37,545.66,543.27,544.31,50040.0
2017-09-20 14:30:00,544.19,544.73,542.68,542.72,31160.0,544.19,544.73,542.68,542.72,31160.0
2017-09-20 15:00:00,542.72,543.5,541.04,542.59,29459.0,542.72,543.5,541.04,542.59,29459.0
2017-09-20 15:30:00,542.78,544.0,542.32,543.6,77133.0,542.78,544.0,542.32,543.6,77133.0
2017-09-21 09:30:00,542.4,546.19,541.0,543.75,21862.0,542.4,546.19,541.0,543.75,21862.0
2017-09-21 10:00:00,544.0,548.35,543.65,547.87,44603.0,544.0,548.35,543.65,547.87,44603.0
2017-09-21 10:30:00,547.5,547.99,544.35,545.29,34947.0,547.5,547.99,544.35,545.29,34947.0
2017-09-21 11:00:00,545.25,547.32,545.08,545.86,21246.0,545.25,547.32,545.08,545.86,21246.0
2017-09-21 11:30:00,546.05,547.96,544.76,547.18,53372.0,546.05,547.96,544.76,547.18,53372.0
2017-09-21 12:00:00,547.39,549.39,546.76,549.22,35838.0,547.39,549.39,546.76,549.22,35838.0
2017-09-21 12:30:00,549.16,553.0,549.16,552.21,24766.0,549.16,553.0,549.16,552.21,24766.0
2017-09-21 13:00:00,552.31,552.55,549.99,550.17,42292.0,552.31,552.55,549.99,550.17,42292.0
2017-09-21 13:30:00,550.26,554.24,548.69,553.45,30062.0,550.26,554.24,548.69,553.45,30062.0
2017-09-21 14:00:00,553.45,553.45,550.68,552.07,67196.0,553.45,553.45,550.68,552.07,67196.0
2017-09-21 14:30:00,552.32,552.93,550.21,551.9,17747.0,552.32,552.93,550.21,551.9,17747.0
2017-09-21 15:00:00,552.39,553.6,551.15,553.6,19478.0,552.39,553.6,551.15,553.6,19478.0
2017-09-21 15:30:00,553.6,555.01,552.72,553.34,85032.0,553.6,555.01,552.72,553.34,85032.0
2017-09-22 09:30:00,553.49,562.48,553.49,561.8,25505.0,553.49,562.48,553.49,561.8,25505.0
2017-09-22 10:00:00,562.24,564.03,560.01,561.73,40756.0,562.24,564.03,560.01,561.73,40756.0
2017-09-22 10:30:00,562.01,562.19,559.22,559.22,22282.0,562.01,562.19,559.22,559.22,22282.0
2017-09-22 11:00:00,559.09,563.21,558.3,561.66,25311.0,559.09,563.21,558.3,561.66,25311.0
2017-09-22 11:30:00,561.65,562.86,560.98,561.7,16086.0,561.65,562.86,560.98,561.7,16086.0
2017-09-22 12:00:00,562.28,565.5,561.77,564.96,27553.0,562.28,565.5,561.77,564.96,27553.0
2017-09-22 12:30:00,564.75,567.27,564.48,567.27,30798.0,564.75,567.27,564.48,567.27,30798.0
2017-09-22 13:00:00,567.17,567.44,566.5,566.9,19772.0,567.17,567.44,566.5,566.9,19772.0
2017-09-22 13:30:00,566.92,569.86,566.61,568.67,14962.0,566.92,569.86,566.61,568.67,14962.0
2017-09-22 14:00:00,568.67,570.8,562.35,569.98,19220.0,568.67,570.8,562.35,569.98,19220.0
2017-09-22 14:30:00,570.42,572.25,569.2,572.25,21581.0,570.42,572.25,569.2,572.25,21581.0
2017-09-22 15:00:00,571.66,574.37,571.02,574.25,42565.0,571.66,574.37,571.02,574.25,42565.0
2017-09-22 15:30:00,573.9,575.39,573.82,574.11,124759.0,573.9,575.39,573.82,574.11,124759.0
2017-09-25 09:30:00,574.69,588.98,574.04,585.54,50613.0,574.69,588.98,574.04,585.54,50613.0
2017-09-25 10:00:00,584.72,585.58,577.25,578.85,39165.0,584.72,585.58,577.25,578.85,39165.0
2017-09-25 10:30:00,578.69,582.59,578.27,579.41,35078.0,578.69,582.59,578.27,579.41,35078.0
2017-09-25 11:00:00,580.07,583.67,579.42,583.59,23785.0,580.07,583.67,579.42,583.59,23785.0
2017-09-25 11:30:00,583.1,584.1,580.82,583.89,33696.0,583.1,584.1,580.82,583.89,33696.0
2017-09-25 12:00:00,583.52,585.2,582.41,583.46,47874.0,583.52,585.2,582.41,583.46,47874.0
2017-09-25 12:30:00,583.48,584.33,581.7,582.25,21404.0,583.48,584.33,581.7,582.25,21404.0
2017-09-25 13:00:00,582.25,582.85,580.15,581.98,8783.0,582.25,582.85,580.15,581.98,8783.0
2017-09-25 13:30:00,581.74,583.45,581.12,581.57,20857.0,581.74,583.45,581.12,581.57,20857.0
2017-09-25 14:00:00,581.47,583.9,581.23,582.94,31287.0,581.47,583.9,581.23,582.94,31287.0
2017-09-25 14:30:00,582.75,582.75,579.97,579.99,25682.0,582.75,582.75,579.97,579.99,25682.0
2017-09-25 15:00:00,579.98,582.52,579.97,582.36,34436.0,579.98,582.52,579.97,582.36,34436.0
2017-09-25 15:30:00,582.31,585.16,581.8,583.48,88320.0,582.31,585.16,581.8,583.48,88320.0
2017-09-26 09:30:00,585.87,585.87,578.63,582.53,37039.0,585.87,585.87,578.63,582.53,37039.0
2017-09-26 10:00:00,582.7,585.51,581.71,584.27,13106.0,582.7,585.51,581.71,584.27,13106.0
2017-09-26 10:30:00,584.59,585.99,583.2,585.17,26208.0,584.59,585.99,583.2,585.17,26208.0
2017-09-26 11:00:00,585.47,587.9,583.67,585.25,34118.0,585.47,587.9,583.67,585.25,34118.0
2017-09-26 11:30:00,585.13,587.53,585.13,587.05,14505.0,585.13,587.53,585.13,587.05,14505.0
2017-09-26 12:00:00,587.04,587.05,585.36,586.15,12524.0,587.04,587.05,585.36,586.15,12524.0
2017-09-26 12:30:00,586.15,586.64,584.11,584.74,15460.0,586.15,586.64,584.11,584.74,15460.0
2017-09-26 13:00:00,584.56,585.07,583.18,583.39,14260.0,584.56,585.07,583.18,583.39,14260.0
2017-09-26 13:30:00,583.27,586.37,583.17,585.29,17747.0,583.27,586.37,583.17,585.29,17747.0
2017-09-26 14:00:00,585.3,585.69,584.51,584.77,11956.0,585.3,585.69,584.51,584.77,11956.0
2017-09-26 14:30:00,584.79,586.12,584.6,585.56,13495.0,584.79,586.12,584.6,585.56,13495.0
2017-09-26 15:00:00,585.28,588.58,585.25,588.48,16663.0,585.28,588.58,585.25,588.48,16663.0
2017-09-26 15:30:00,588.11,588.34,585.42,587.14,44183.0,588.11,588.34,585.42,587.14,44183.0
2017-09-27 09:30:00,588.87,590.25,582.4,585.1,9826.0,588.87,590.25,582.4,585.1,9826.0
2017-09-27 10:00:00,586.18,589.72,585.75,588.7,5930.0,586.18,589.72,585.75,588.7,5930.0
2017-09-27 10:30:00,587.21,588.19,582.94,584.07,10681.0,587.21,588.19,582.94,584.07,10681.0
2017-09-27 11:00:00,584.11,587.58,583.31,587.26,19787.0,584.11,587.58,583.31,587.26,19787.0
2017-09-27 11:30:00,588.55,588.98,586.58,587.42,4585.0,588.55,588.98,586.58,587.42,4585.0
2017-09-27 12:00:00,586.85,588.35,585.7,586.52,20900.0,586.85,588.35,585.7,586.52,20900.0
2017-09-27 12:30:00,586.52,586.9,583.56,583.56,30693.0,586.52,586.9,583.56,583.56,30693.0
2017-09-27 13:00:00,584.28,585.73,583.6,584.1,11380.0,584.28,585.73,583.6,584.1,11380.0
2017-09-27 13:30:00,584.59,585.24,583.75,584.52,6145.0,584.59,585.24,583.75,584.52,6145.0
2017-09-27 14:00:00,585.01,587.32,585.0,585.94,12289.0,585.01,587.32,585.0,585.94,12289.0
2017-09-27 14:30:00,585.93,587.29,585.63,585.87,11532.0,585.93,587.29,585.63,585.87,11532.0
2017-09-27 15:00:00,585.68,588.33,585.35,588.01,16161.0,585.68,588.33,585.35,588.01,16161.0
2017-09-27 15:30:00,588.01,589.99,587.02,588.28,24130.0,588.01,589.99,587.02,588.28,24130.0
2017-09-28 09:30:00,583.05,589.98,582.72,584.84,39536.0,583.05,589.98,582.72,584.84,39536.0
2017-09-28 10:00:00,584.8,585.29,581.4,581.89,17081.0,584.8,585.29,581.4,581.89,17081.0
2017-09-28 10:30:00,582.08,582.69,578.7,581.69,23716.0,582.08,582.69,578.7,581.69,23716.0
2017-09-28 11:00:00,581.27,584.73,579.4,580.59,28196.0,581.27,584.73,579.4,580.59,28196.0
2017-09-28 11:30:00,580.39,582.01,579.6,579.6,13470.0,580.39,582.01,579.6,579.6,13470.0
2017-09-28 12:00:00,580.0,583.88,578.36,583.66,20378.0,580.0,583.88,578.36,583.66,20378.0
2017-09-28 12:30:00,583.67,585.86,583.25,585.62,27340.0,583.67,585.86,583.25,585.62,27340.0
2017-09-28 13:00:00,585.14,585.2,583.24,583.36,17599.0,585.14,585.2,583.24,583.36,17599.0
2017-09-28 13:30:00,583.57,585.17,582.55,585.17,17094.0,583.57,585.17,582.55,585.17,17094.0
2017-09-28 14:00:00,584.96,586.23,584.87,586.23,14114.0,584.96,586.23,584.87,586.23,14114.0
2017-09-28 14:30:00,586.67,587.36,585.41,587.36,14865.0,586.67,587.36,585.41,587.36,14865.0
2017-09-28 15:00:00,587.37,587.66,586.6,586.92,24256.0,587.37,587.66,586.6,586.92,24256.0
2017-09-28 15:30:00,586.73,588.36,585.75,587.64,42036.0,586.73,588.36,585.75,587.64,42036.0
2017-09-29 09:30:00,588.77,591.72,585.11,591.72,18432.0,588.77,591.72,585.11,591.72,18432.0
2017-09-29 10:00:00,592.16,592.87,589.62,589.87,10200.0,592.16,592.87,589.62,589.87,10200.0
2017-09-29 10:30:00,589.64,591.16,588.24,589.27,11120.0,589.64,591.16,588.24,589.27,11120.0
2017-09-29 11:00:00,589.27,589.37,585.98,589.13,15360.0,589.27,589.37,585.98,589.13,15360.0
2017-09-29 11:30:00,588.02,592.62,588.02,591.72,4724.0,588.02,592.62,588.02,591.72,4724.0
2017-09-29 12:00:00,591.62,592.21,590.51,591.33,5580.0,591.62,592.21,590.51,591.33,5580.0
2017-09-29 12:30:00,591.33,592.15,589.74,590.78,19975.0,591.33,592.15,589.74,590.78,19975.0
2017-09-29 13:00:00,590.96,593.0,590.96,592.61,6913.0,590.96,593.0,590.96,592.61,6913.0
2017-09-29 13:30:00,592.55,594.79,592.55,594.73,14126.0,592.55,594.79,592.55,594.73,14126.0
2017-09-29 14:00:00,594.92,595.16,593.2,594.83,16148.0,594.92,595.16,593.2,594.83,16148.0
2017-09-29 14:30:00,595.0,595.04,594.18,594.38,17324.0,595.0,595.04,594.18,594.38,17324.0
2017-09-29 15:00:00,594.15,595.13,593.3,594.8,34234.0,594.15,595.13,593.3,594.8,34234.0
2017-09-29 15:30:00,594.99,596.02,593.74,595.28,77985.0,594.99,596.02,593.74,595.28,77985.0
2017-10-02 09:30:00,595.65,595.65,590.35,593.04,9861.0,595.65,595.65,590.35,593.04,9861.0
2017-10-02 10:00:00,592.62,593.89,590.75,591.59,11424.0,592.62,593.89,590.75,591.59,11424.0
2017-10-02 10:30:00,591.14,595.22,590.86,592.11,25286.0,591.14,595.22,590.86,592.11,25286.0
2017-10-02 11:00:00,591.82,596.71,591.24,596.71,18929.0,591.82,596.71,591.24,596.71,18929.0
2017-10-02 11:30:00,596.39,597.25,593.23,594.0,10748.0,596.39,597.25,593.23,594.0,10748.0
2017-10-02 12:00:00,594.85,595.18,593.69,595.0,7150.0,594.85,595.18,593.69,595.0,7150.0
2017-10-02 12:30:00,594.81,594.9,593.07,593.99,3902.0,594.81,594.9,593.07,593.99,3902.0
2017-10-02 13:00:00,593.17,597.24,593.05,597.24,6712.0,593.17,597.24,593.05,597.24,6712.0
2017-10-02 13:30:00,596.58,597.25,595.27,597.25,7544.0,596.58,597.25,595.27,597.25,7544.0
2017-10-02 14:00:00,596.66,598.1,595.47,595.95,13076.0,596.66,598.1,595.47,595.95,13076.0
2017-10-02 14:30:00,596.1,597.62,596.1,596.6,7320.0,596.1,597.62,596.1,596.6,7320.0
2017-10-02 15:00:00,597.0,598.19,596.66,598.0,15113.0,597.0,598.19,596.66,598.0,15113.0
2017-10-02 15:30:00,597.99,599.55,597.11,597.64,52651.0,597.99,599.55,597.11,597.64,52651.0
2017-10-03 09:30:00,599.53,599.53,594.54,596.77,8580.0,599.53,599.53,594.54,596.77,8580.0
2017-10-03 10:00:00,598.19,598.19,594.03,595.34,9243.0,598.19,598.19,594.03,595.34,9243.0
2017-10-03 10:30:00,596.62,597.17,594.29,594.73,7173.0,596.62,597.17,594.29,594.73,7173.0
2017-10-03 11:00:00,594.02,594.8,592.97,593.24,11532.0,594.02,594.8,592.97,593.24,11532.0
2017-10-03 11:30:00,593.08,596.31,592.8,596.22,10793.0,593.08,596.31,592.8,596.22,10793.0
2017-10-03 12:00:00,596.59,598.86,596.22,598.17,8074.0,596.59,598.86,596.22,598.17,8074.0
2017-10-03 12:30:00,598.58,598.75,597.15,597.15,7359.0,598.58,598.75,597.15,597.15,7359.0
2017-10-03 13:00:00,597.0,597.49,595.65,595.65,8600.0,597.0,597.49,595.65,595.65,8600.0
2017-10-03 13:30:00,595.52,596.83,595.11,595.8,11950.0,595.52,596.83,595.11,595.8,11950.0
2017-10-03 14:00:00,596.28,598.7,596.28,598.31,14554.0,596.28,598.7,596.28,598.31,14554.0
2017-10-03 14:30:00,598.67,599.86,598.46,599.38,11571.0,598.67,599.86,598.46,599.38,11571.0
2017-10-03 15:00:00,599.43,601.29,599.09,601.06,19397.0,599.43,601.29,599.09,601.06,19397.0
2017-10-03 15:30:00,600.87,600.99,599.33,599.92,42872.0,600.87,600.99,599.33,599.92,42872.0
2017-10-04 09:30:00,599.95,601.15,594.51,595.6,11185.0,599.95,601.15,594.51,595.6,11185.0
2017-10-04 10:00:00,595.82,597.15,593.68,597.15,8251.0,595.82,597.15,593.68,597.15,8251.0
2017-10-04 10:30:00,597.15,597.29,592.0,592.11,11137.0,597.15,597.29,592.0,592.11,11137.0
2017-10-04 11:00:00,592.11,592.86,589.95,590.32,18045.0,592.11,592.86,589.95,590.32,18045.0
2017-10-04 11:30:00,590.1,591.01,589.46,590.0,23213.0,590.1,591.01,589.46,590.0,23213.0
2017-10-04 12:00:00,589.96,591.55,589.32,591.08,11878.0,589.96,591.55,589.32,591.08,11878.0
2017-10-04 12:30:00,591.09,594.49,590.07,594.08,21456.0,591.09,594.49,590.07,594.08,21456.0
2017-10-04 13:00:00,593.79,594.26,592.16,593.3,12605.0,593.79,594.26,592.16,593.3,12605.0
2017-10-04 13:30:00,593.42,593.48,591.41,592.5,18831.0,593.42,593.48,591.41,592.5,18831.0
2017-10-04 14:00:00,592.55,595.13,592.39,593.28,21121.0,592.55,595.13,592.39,593.28,21121.0
2017-10-04 14:30:00,593.62,595.2,593.1,593.25,19132.0,593.62,595.2,593.1,593.25,19132.0
2017-10-04 15:00:00,594.35,597.13,593.75,595.63,14211.0,594.35,597.13,593.75,595.63,14211.0
2017-10-04 15:30:00,595.56,596.32,594.18,595.41,36142.0,595.56,596.32,594.18,595.41,36142.0
2017-10-05 09:30:00,591.16,596.61,591.16,596.37,8041.0,591.16,596.61,591.16,596.37,8041.0
2017-10-05 10:00:00,596.49,596.82,593.21,594.44,10353.0,596.49,596.82,593.21,594.44,10353.0
2017-10-05 10:30:00,593.53,595.53,592.88,593.99,19870.0,593.53,595.53,592.88,593.99,19870.0
2017-10-05 11:00:00,592.96,593.23,591.07,592.62,9363.0,592.96,593.23,591.07,592.62,9363.0
2017-10-05 11:30:00,592.22,596.92,591.02,596.43,25393.0,592.22,596.92,591.02,596.43,25393.0
2017-10-05 12:00:00,597.83,598.34,596.17,596.17,8523.0,597.83,598.34,596.17,596.17,8523.0
2017-10-05 12:30:00,596.6,596.85,595.94,596.13,3098.0,596.6,596.85,595.94,596.13,3098.0
2017-10-05 13:00:00,596.44,597.4,596.35,597.02,3716.0,596.44,597.4,596.35,597.02,3716.0
2017-10-05 13:30:00,596.5,596.51,594.52,595.42,8156.0,596.5,596.51,594.52,595.42,8156.0
2017-10-05 14:00:00,595.48,597.19,594.81,597.11,5432.0,595.48,597.19,594.81,597.11,5432.0
2017-10-05 14:30:00,596.7,596.99,595.44,596.99,5659.0,596.7,596.99,595.44,596.99,5659.0
2017-10-05 15:00:00,596.86,600.7,596.56,600.68,20065.0,596.86,600.7,596.56,600.68,20065.0
2017-10-05 15:30:00,600.52,601.05,599.44,599.99,58951.0,600.52,601.05,599.44,599.99,58951.0
2017-10-06 09:30:00,599.82,603.74,598.01,601.97,11840.0,599.82,603.74,598.01,601.97,11840.0
2017-10-06 10:00:00,601.98,602.94,600.52,601.88,19254.0,601.98,602.94,600.52,601.88,19254.0
2017-10-06 10:30:00,601.15,602.64,600.46,602.37,8961.0,601.15,602.64,600.46,602.37,8961.0
2017-10-06 11:00:00,602.29,602.29,597.84,598.55,12352.0,602.29,602.29,597.84,598.55,12352.0
2017-10-06 11:30:00,599.23,600.85,599.15,599.15,4849.0,599.23,600.85,599.15,599.15,4849.0
2017-10-06 12:00:00,598.96,600.77,598.96,599.47,3316.0,598.96,600.77,598.96,599.47,3316.0
2017-10-06 12:30:00,600.09,600.09,597.85,598.89,6426.0,600.09,600.09,597.85,598.89,6426.0
2017-10-06 13:00:00,598.54,599.77,598.48,599.43,4269.0,598.54,599.77,598.48,599.43,4269.0
2017-10-06 13:30:00,599.36,600.4,598.54,599.11,10660.0,599.36,600.4,598.54,599.11,10660.0
2017-10-06 14:00:00,599.02,600.39,598.76,599.32,16697.0,599.02,600.39,598.76,599.32,16697.0
2017-10-06 14:30:00,599.84,600.68,599.35,600.52,18163.0,599.84,600.68,599.35,600.52,18163.0
2017-10-06 15:00:00,600.74,603.27,600.45,603.09,14906.0,600.74,603.27,600.45,603.09,14906.0
2017-10-06 15:30:00,603.09,603.51,600.96,601.48,38447.0,603.09,603.51,600.96,601.48,38447.0
2017-10-09 09:30:00,601.04,601.96,597.34,599.52,5877.0,601.04,601.96,597.34,599.52,5877.0
2017-10-09 10:00:00,599.21,599.75,594.56,595.12,3339.0,599.21,599.75,594.56,595.12,3339.0
2017-10-09 10:30:00,595.1,596.35,593.62,594.99,6162.0,595.1,596.35,593.62,594.99,6162.0
2017-10-09 11:00:00,594.5,596.58,594.49,595.41,5148.0,594.5,596.58,594.49,595.41,5148.0
2017-10-09 11:30:00,595.86,597.17,595.0,595.38,14539.0,595.86,597.17,595.0,595.38,14539.0
2017-10-09 12:00:00,594.25,595.8,593.79,595.79,7001.0,594.25,595.8,593.79,595.79,7001.0
2017-10-09 12:30:00,595.45,597.69,595.45,597.69,7959.0,595.45,597.69,595.45,597.69,7959.0
2017-10-09 13:00:00,597.7,598.51,596.55,596.71,5644.0,597.7,598.51,596.55,596.71,5644.0
2017-10-09 13:30:00,597.26,598.74,597.16,598.06,5530.0,597.26,598.74,597.16,598.06,5530.0
2017-10-09 14:00:00,598.44,598.44,595.11,595.11,6672.0,598.44,598.44,595.11,595.11,6672.0
2017-10-09 14:30:00,596.05,596.31,594.98,595.67,6148.0,596.05,596.31,594.98,595.67,6148.0
2017-10-09 15:00:00,595.72,595.72,594.38,595.11,11977.0,595.72,595.72,594.38,595.11,11977.0
2017-10-09 15:30:00,595.12,595.12,591.49,592.0,31612.0,595.12,595.12,591.49,592.0,31612.0
2017-10-10 09:30:00,592.01,595.94,591.39,593.11,9886.0,592.01,595.94,591.39,593.11,9886.0
2017-10-10 10:00:00,593.21,594.54,590.55,592.31,14314.0,593.21,594.54,590.55,592.31,14314.0
2017-10-10 10:30:00,592.67,595.44,592.13,594.65,23870.0,592.67,595.44,592.13,594.65,23870.0
2017-10-10 11:00:00,594.65,595.12,591.76,592.13,13399.0,594.65,595.12,591.76,592.13,13399.0
2017-10-10 11:30:00,592.59,593.17,590.13,590.57,12273.0,592.59,593.17,590.13,590.57,12273.0
2017-10-10 12:00:00,590.13,590.91,589.0,589.0,18739.0,590.13,590.91,589.0,589.0,18739.0
2017-10-10 12:30:00,589.07,589.31,586.42,586.66,11334.0,589.07,589.31,586.42,586.66,11334.0
2017-10-10 13:00:00,586.58,589.22,586.58,587.49,10440.0,586.58,589.22,586.58,587.49,10440.0
2017-10-10 13:30:00,587.14,588.18,586.62,586.89,12850.0,587.14,588.18,586.62,586.89,12850.0
2017-10-10 14:00:00,586.89,590.0,586.89,589.89,20788.0,586.89,590.0,586.89,589.89,20788.0
2017-10-10 14:30:00,590.22,590.35,588.77,589.09,11667.0,590.22,590.35,588.77,589.09,11667.0
2017-10-10 15:00:00,589.09,590.77,588.51,589.55,23442.0,589.09,590.77,588.51,589.55,23442.0
2017-10-10 15:30:00,589.5,590.01,587.05,587.5,34841.0,589.5,590.01,587.05,587.5,34841.0
2017-10-11 09:30:00,587.55,589.84,583.92,585.77,9916.0,587.55,589.84,583.92,585.77,9916.0
2017-10-11 10:00:00,584.54,585.64,581.12,581.12,10913.0,584.54,585.64,581.12,581.12,10913.0
2017-10-11 10:30:00,581.74,584.49,581.18,583.9,11836.0,581.74,584.49,581.18,583.9,11836.0
2017-10-11 11:00:00,583.63,583.64,580.79,580.79,14234.0,583.63,583.64,580.79,580.79,14234.0
2017-10-11 11:30:00,580.79,582.15,579.36,581.49,16856.0,580.79,582.15,579.36,581.49,16856.0
2017-10-11 12:00:00,581.75,583.58,581.35,583.19,15373.0,581.75,583.58,581.35,583.19,15373.0
2017-10-11 12:30:00,583.32,583.96,582.51,582.73,14804.0,583.32,583.96,582.51,582.73,14804.0
2017-10-11 13:00:00,582.82,584.11,582.81,584.11,10934.0,582.82,584.11,582.81,584.11,10934.0
2017-10-11 13:30:00,583.82,586.1,583.82,583.85,40053.0,583.82,586.1,583.82,583.85,40053.0
2017-10-11 14:00:00,583.85,585.66,583.75,584.76,21846.0,583.85,585.66,583.75,584.76,21846.0
2017-10-11 14:30:00,584.76,586.97,584.48,586.0,14550.0,584.76,586.97,584.48,586.0,14550.0
2017-10-11 15:00:00,586.75,587.39,585.33,587.23,19009.0,586.75,587.39,585.33,587.23,19009.0
2017-10-11 15:30:00,587.35,590.0,586.97,588.56,56862.0,587.35,590.0,586.97,588.56,56862.0
2017-10-12 09:30:00,587.69,587.69,581.45,581.68,17373.0,587.69,587.69,581.45,581.68,17373.0
2017-10-12 10:00:00,582.69,587.68,581.82,587.68,9324.0,582.69,587.68,581.82,587.68,9324.0
2017-10-12 10:30:00,587.93,589.77,585.99,589.49,8146.0,587.93,589.77,585.99,589.49,8146.0
2017-10-12 11:00:00,589.47,592.63,588.75,589.26,21299.0,589.47,592.63,588.75,589.26,21299.0
2017-10-12 11:30:00,589.94,591.84,589.85,591.27,22600.0,589.94,591.84,589.85,591.27,22600.0
2017-10-12 12:00:00,590.97,592.16,590.53,591.14,7801.0,590.97,592.16,590.53,591.14,7801.0
2017-10-12 12:30:00,591.39,591.41,590.4,590.55,4095.0,591.39,591.41,590.4,590.55,4095.0
2017-10-12 13:00:00,590.13,590.77,588.97,590.2,4212.0,590.13,590.77,588.97,590.2,4212.0
2017-10-12 13:30:00,590.58,593.36,589.18,590.8,6443.0,590.58,593.36,589.18,590.8,6443.0
2017-10-12 14:00:00,590.74,592.56,590.54,591.54,8594.0,590.74,592.56,590.54,591.54,8594.0
2017-10-12 14:30:00,591.61,592.15,590.11,590.95,4690.0,591.61,592.15,590.11,590.95,4690.0
2017-10-12 15:00:00,590.19,591.34,589.83,590.23,11503.0,590.19,591.34,589.83,590.23,11503.0
2017-10-12 15:30:00,590.17,590.87,589.69,589.69,26954.0,590.17,590.87,589.69,589.69,26954.0
2017-10-13 09:30:00,590.09,594.0,587.0,593.98,16588.0,590.09,594.0,587.0,593.98,16588.0
2017-10-13 10:00:00,593.97,596.12,593.9,595.24,8005.0,593.97,596.12,593.9,595.24,8005.0
2017-10-13 10:30:00,594.78,596.15,594.18,595.47,14278.0,594.78,596.15,594.18,595.47,14278.0
2017-10-13 11:00:00,596.05,598.0,595.5,596.69,10852.0,596.05,598.0,595.5,596.69,10852.0
2017-10-13 11:30:00,596.37,596.98,595.27,596.32,10371.0,596.37,596.98,595.27,596.32,10371.0
2017-10-13 12:00:00,596.82,597.98,595.96,596.68,5300.0,596.82,597.98,595.96,596.68,5300.0
2017-10-13 12:30:00,596.33,598.22,596.01,597.04,9039.0,596.33,598.22,596.01,597.04,9039.0
2017-10-13 13:00:00,597.54,598.05,596.47,597.76,8958.0,597.54,598.05,596.47,597.76,8958.0
2017-10-13 13:30:00,597.71,598.27,596.28,596.98,12950.0,597.71,598.27,596.28,596.98,12950.0
2017-10-13 14:00:00,596.76,598.26,596.65,597.36,19469.0,596.76,598.26,596.65,597.36,19469.0
2017-10-13 14:30:00,597.49,598.76,596.95,598.73,20310.0,597.49,598.76,596.95,598.73,20310.0
2017-10-13 15:00:00,598.41,599.95,597.73,599.75,19217.0,598.41,599.95,597.73,599.75,19217.0
2017-10-13 15:30:00,599.77,600.29,598.53,599.12,52884.0,599.77,600.29,598.53,599.12,52884.0
2017-10-16 09:30:00,599.3,603.75,594.18,594.19,18608.0,599.3,603.75,594.18,594.19,18608.0
2017-10-16 10:00:00,594.93,599.6,594.24,599.6,10012.0,594.93,599.6,594.24,599.6,10012.0
2017-10-16 10:30:00,598.9,599.99,597.1,599.52,13799.0,598.9,599.99,597.1,599.52,13799.0
2017-10-16 11:00:00,599.84,600.8,598.78,599.39,12943.0,599.84,600.8,598.78,599.39,12943.0
2017-10-16 11:30:00,599.9,599.91,596.96,597.51,8734.0,599.9,599.91,596.96,597.51,8734.0
2017-10-16 12:00:00,597.47,598.21,595.92,596.47,9269.0,597.47,598.21,595.92,596.47,9269.0
2017-10-16 12:30:00,596.46,597.21,595.32,595.73,8560.0,596.46,597.21,595.32,595.73,8560.0
2017-10-16 13:00:00,596.26,597.22,595.32,597.22,13786.0,596.26,597.22,595.32,597.22,13786.0
2017-10-16 13:30:00,597.08,597.92,596.68,597.25,7752.0,597.08,597.92,596.68,597.25,7752.0
2017-10-16 14:00:00,597.49,598.68,596.68,598.45,18506.0,597.49,598.68,596.68,598.45,18506.0
2017-10-16 14:30:00,598.76,599.96,597.55,598.99,10748.0,598.76,599.96,597.55,598.99,10748.0
2017-10-16 15:00:00,599.09,600.25,598.19,598.19,8700.0,599.09,600.25,598.19,598.19,8700.0
2017-10-16 15:30:00,598.11,598.89,597.67,598.36,27049.0,598.11,598.89,597.67,598.36,27049.0
2017-10-17 09:30:00,600.0,602.68,598.65,598.79,18905.0,600.0,602.68,598.65,598.79,18905.0
2017-10-17 10:00:00,599.56,603.62,599.34,602.82,13138.0,599.56,603.62,599.34,602.82,13138.0
2017-10-17 10:30:00,603.01,603.04,601.55,601.86,6223.0,603.01,603.04,601.55,601.86,6223.0
2017-10-17 11:00:00,602.3,605.79,602.25,604.93,12412.0,602.3,605.79,602.25,604.93,12412.0
2017-10-17 11:30:00,605.0,609.62,604.79,608.1,21002.0,605.0,609.62,604.79,608.1,21002.0
2017-10-17 12:00:00,608.26,609.0,606.4,606.4,20082.0,608.26,609.0,606.4,606.4,20082.0
2017-10-17 12:30:00,606.43,608.27,606.0,607.49,8596.0,606.43,608.27,606.0,607.49,8596.0
2017-10-17 13:00:00,607.17,607.41,605.13,605.42,19875.0,607.17,607.41,605.13,605.42,19875.0
2017-10-17 13:30:00,605.06,606.23,602.83,605.51,30376.0,605.06,606.23,602.83,605.51,30376.0
2017-10-17 14:00:00,606.0,606.38,605.0,606.11,15243.0,606.0,606.38,605.0,606.11,15243.0
2017-10-17 14:30:00,606.08,606.75,605.17,605.33,23946.0,606.08,606.75,605.17,605.33,23946.0
2017-10-17 15:00:00,605.47,607.0,605.46,606.81,18296.0,605.47,607.0,605.46,606.81,18296.0
2017-10-17 15:30:00,606.75,608.46,606.64,607.86,73793.0,606.75,608.46,606.64,607.86,73793.0
2017-10-18 09:30:00,608.8,610.78,605.21,606.22,13634.0,608.8,610.78,605.21,606.22,13634.0
2017-10-18 10:00:00,605.68,606.98,603.88,606.71,9246.0,605.68,606.98,603.88,606.71,9246.0
2017-10-18 10:30:00,606.77,606.77,603.87,606.11,25144.0,606.77,606.77,603.87,606.11,25144.0
2017-10-18 11:00:00,606.12,606.17,604.33,605.88,12870.0,606.12,606.17,604.33,605.88,12870.0
2017-10-18 11:30:00,605.88,606.44,604.55,605.54,17113.0,605.88,606.44,604.55,605.54,17113.0
2017-10-18 12:00:00,605.4,606.6,604.85,606.36,8807.0,605.4,606.6,604.85,606.36,8807.0
2017-10-18 12:30:00,606.18,608.05,606.18,607.69,10774.0,606.18,608.05,606.18,607.69,10774.0
2017-10-18 13:00:00,607.69,607.74,606.85,606.85,6500.0,607.69,607.74,606.85,606.85,6500.0
2017-10-18 13:30:00,607.0,607.75,606.07,606.6,5934.0,607.0,607.75,606.07,606.6,5934.0
2017-10-18 14:00:00,606.89,607.28,605.86,606.76,14356.0,606.89,607.28,605.86,606.76,14356.0
2017-10-18 14:30:00,607.04,607.21,606.55,607.06,21193.0,607.04,607.21,606.55,607.06,21193.0
2017-10-18 15:00:00,607.09,607.55,606.7,607.11,22057.0,607.09,607.55,606.7,607.11,22057.0
2017-10-18 15:30:00,607.38,608.24,605.3,606.24,26737.0,607.38,608.24,605.3,606.24,26737.0
2017-10-19 09:30:00,602.0,603.29,588.81,594.08,58102.0,602.0,603.29,588.81,594.08,58102.0
2017-10-19 10:00:00,594.16,594.99,591.79,591.94,17674.0,594.16,594.99,591.79,591.94,17674.0
2017-10-19 10:30:00,592.31,593.09,591.66,591.99,14822.0,592.31,593.09,591.66,591.99,14822.0
2017-10-19 11:00:00,591.85,591.96,588.74,589.69,38670.0,591.85,591.96,588.74,589.69,38670.0
2017-10-19 11:30:00,589.75,592.44,588.86,591.35,25036.0,589.75,592.44,588.86,591.35,25036.0
2017-10-19 12:00:00,590.87,591.38,589.51,590.75,19249.0,590.87,591.38,589.51,590.75,19249.0
2017-10-19 12:30:00,590.67,596.49,590.67,596.13,11686.0,590.67,596.49,590.67,596.13,11686.0
2017-10-19 13:00:00,595.64,596.63,593.86,593.94,31295.0,595.64,596.63,593.86,593.94,31295.0
2017-10-19 13:30:00,593.91,594.88,593.0,593.22,27606.0,593.91,594.88,593.0,593.22,27606.0
2017-10-19 14:00:00,593.24,593.98,592.49,592.72,19244.0,593.24,593.98,592.49,592.72,19244.0
2017-10-19 14:30:00,592.88,595.26,592.88,594.86,39208.0,592.88,595.26,592.88,594.86,39208.0
2017-10-19 15:00:00,594.89,596.01,594.09,595.15,41364.0,594.89,596.01,594.09,595.15,41364.0
2017-10-19 15:30:00,595.16,596.26,594.7,595.5,38014.0,595.16,596.26,594.7,595.5,38014.0
2017-10-20 09:30:00,597.68,598.31,591.98,592.18,21026.0,597.68,598.31,591.98,592.18,21026.0
2017-10-20 10:00:00,591.5,593.0,588.76,588.76,28283.0,591.5,593.0,588.76,588.76,28283.0
2017-10-20 10:30:00,588.94,591.65,588.73,591.65,8956.0,588.94,591.65,588.73,591.65,8956.0
2017-10-20 11:00:00,591.14,591.65,589.03,589.71,22306.0,591.14,591.65,589.03,589.71,22306.0
2017-10-20 11:30:00,589.7,590.88,589.06,590.32,26842.0,589.7,590.88,589.06,590.32,26842.0
2017-10-20 12:00:00,590.49,592.74,590.49,592.35,16141.0,590.49,592.74,590.49,592.35,16141.0
2017-10-20 12:30:00,592.06,592.91,590.73,592.21,12811.0,592.06,592.91,590.73,592.21,12811.0
2017-10-20 13:00:00,592.24,593.2,591.16,591.83,15073.0,592.24,593.2,591.16,591.83,15073.0
2017-10-20 13:30:00,591.83,592.52,591.09,592.07,15850.0,591.83,592.52,591.09,592.07,15850.0
2017-10-20 14:00:00,592.38,593.6,592.07,592.46,16683.0,592.38,593.6,592.07,592.46,16683.0
2017-10-20 14:30:00,593.17,593.2,591.65,592.02,13785.0,593.17,593.2,591.65,592.02,13785.0
2017-10-20 15:00:00,592.05,592.77,591.73,591.89,14297.0,592.05,592.77,591.73,591.89,14297.0
2017-10-20 15:30:00,592.0,592.37,589.74,590.06,45458.0,592.0,592.37,589.74,590.06,45458.0
2017-10-23 09:30:00,592.46,594.29,591.61,592.3,19222.0,592.46,594.29,591.61,592.3,19222.0
2017-10-23 10:00:00,591.59,592.89,590.66,592.5,13072.0,591.59,592.89,590.66,592.5,13072.0
2017-10-23 10:30:00,592.5,592.5,589.67,590.36,14860.0,592.5,592.5,589.67,590.36,14860.0
2017-10-23 11:00:00,590.0,590.16,588.13,588.59,13070.0,590.0,590.16,588.13,588.59,13070.0
2017-10-23 11:30:00,588.43,590.44,587.97,589.86,12277.0,588.43,590.44,587.97,589.86,12277.0
2017-10-23 12:00:00,590.43,592.0,589.2,590.58,16029.0,590.43,592.0,589.2,590.58,16029.0
2017-10-23 12:30:00,590.27,590.27,587.72,588.13,4600.0,590.27,590.27,587.72,588.13,4600.0
2017-10-23 13:00:00,588.42,589.85,588.22,589.54,9228.0,588.42,589.85,588.22,589.54,9228.0
2017-10-23 13:30:00,589.71,589.71,588.15,588.27,5320.0,589.71,589.71,588.15,588.27,5320.0
2017-10-23 14:00:00,587.94,588.5,587.0,587.0,10392.0,587.94,588.5,587.0,587.0,10392.0
2017-10-23 14:30:00,586.77,588.31,586.77,587.45,10259.0,586.77,588.31,586.77,587.45,10259.0
2017-10-23 15:00:00,587.67,588.17,587.52,588.01,14405.0,587.67,588.17,587.52,588.01,14405.0
2017-10-23 15:30:00,588.02,589.16,588.02,588.93,46271.0,588.02,589.16,588.02,588.93,46271.0
2017-10-24 09:30:00,587.97,590.93,582.2,582.53,42787.0,587.97,590.93,582.2,582.53,42787.0
2017-10-24 10:00:00,582.52,583.71,577.63,578.19,35435.0,582.52,583.71,577.63,578.19,35435.0
2017-10-24 10:30:00,578.19,581.98,576.92,581.46,17628.0,578.19,581.98,576.92,581.46,17628.0
2017-10-24 11:00:00,581.57,582.93,580.49,582.9,9993.0,581.57,582.93,580.49,582.9,9993.0
2017-10-24 11:30:00,583.34,583.99,581.67,582.64,10878.0,583.34,583.99,581.67,582.64,10878.0
2017-10-24 12:00:00,582.65,582.65,579.0,579.0,15405.0,582.65,582.65,579.0,579.0,15405.0
2017-10-24 12:30:00,579.14,582.77,579.04,582.44,12237.0,579.14,582.77,579.04,582.44,12237.0
2017-10-24 13:00:00,583.01,584.65,579.34,581.97,37471.0,583.01,584.65,579.34,581.97,37471.0
2017-10-24 13:30:00,581.97,584.11,579.26,583.68,28297.0,581.97,584.11,579.26,583.68,28297.0
2017-10-24 14:00:00,584.03,589.0,583.51,588.8,18416.0,584.03,589.0,583.51,588.8,18416.0
2017-10-24 14:30:00,588.33,588.55,586.79,586.79,21017.0,588.33,588.55,586.79,586.79,21017.0
2017-10-24 15:00:00,586.69,586.86,585.05,586.08,22188.0,586.69,586.86,585.05,586.08,22188.0
2017-10-24 15:30:00,585.96,586.34,585.09,585.88,29334.0,585.96,586.34,585.09,585.88,29334.0
2017-10-25 09:30:00,586.05,586.05,582.39,582.9,4776.0,586.05,586.05,582.39,582.9,4776.0
2017-10-25 10:00:00,583.37,585.38,578.62,579.19,11300.0,583.37,585.38,578.62,579.19,11300.0
2017-10-25 10:30:00,579.25,580.51,578.0,579.4,22562.0,579.25,580.51,578.0,579.4,22562.0
2017-10-25 11:00:00,579.41,582.85,579.41,581.91,12900.0,579.41,582.85,579.41,581.91,12900.0
2017-10-25 11:30:00,582.4,584.25,581.55,583.46,8706.0,582.4,584.25,581.55,583.46,8706.0
2017-10-25 12:00:00,584.17,585.0,578.94,579.34,13258.0,584.17,585.0,578.94,579.34,13258.0
2017-10-25 12:30:00,580.56,581.99,578.64,581.14,8137.0,580.56,581.99,578.64,581.14,8137.0
2017-10-25 13:00:00,581.05,583.03,580.35,582.62,11132.0,581.05,583.03,580.35,582.62,11132.0
2017-10-25 13:30:00,582.88,585.6,582.17,583.9,15874.0,582.88,585.6,582.17,583.9,15874.0
2017-10-25 14:00:00,584.85,585.7,583.53,585.42,14082.0,584.85,585.7,583.53,585.42,14082.0
2017-10-25 14:30:00,584.63,585.92,584.12,585.49,11816.0,584.63,585.92,584.12,585.49,11816.0
2017-10-25 15:00:00,585.63,587.13,583.73,586.72,19505.0,585.63,587.13,583.73,586.72,19505.0
2017-10-25 15:30:00,586.48,587.88,586.47,587.62,40931.0,586.48,587.88,586.47,587.62,40931.0
2017-10-26 09:30:00,575.8,579.0,563.28,565.61,155422.0,575.8,579.0,563.28,565.61,155422.0
2017-10-26 10:00:00,565.6,571.4,562.96,563.24,93123.0,565.6,571.4,562.96,563.24,93123.0
2017-10-26 10:30:00,564.01,564.67,561.52,563.0,85910.0,564.01,564.67,561.52,563.0,85910.0
2017-10-26 11:00:00,563.11,574.96,560.81,573.88,209958.0,563.11,574.96,560.81,573.88,209958.0
2017-10-26 11:30:00,573.4,592.76,572.89,591.95,183865.0,573.4,592.76,572.89,591.95,183865.0
2017-10-26 12:00:00,592.0,593.98,588.08,590.0,69688.0,592.0,593.98,588.08,590.0,69688.0
2017-10-26 12:30:00,590.06,590.28,583.12,584.07,49864.0,590.06,590.28,583.12,584.07,49864.0
2017-10-26 13:00:00,584.21,585.53,580.59,582.07,92077.0,584.21,585.53,580.59,582.07,92077.0
2017-10-26 13:30:00,582.48,585.52,581.94,584.13,46392.0,582.48,585.52,581.94,584.13,46392.0
2017-10-26 14:00:00,584.4,585.48,582.93,584.52,54359.0,584.4,585.48,582.93,584.52,54359.0
2017-10-26 14:30:00,584.27,586.0,583.53,586.0,39644.0,584.27,586.0,583.53,586.0,39644.0
2017-10-26 15:00:00,586.2,595.62,586.01,595.18,39499.0,586.2,595.62,586.01,595.18,39499.0
2017-10-26 15:30:00,594.95,596.65,590.0,590.87,82987.0,594.95,596.65,590.0,590.87,82987.0
2017-10-27 09:30:00,589.37,592.9,582.25,584.52,29841.0,589.37,592.9,582.25,584.52,29841.0
2017-10-27 10:00:00,583.0,584.51,578.45,578.45,18744.0,583.0,584.51,578.45,578.45,18744.0
2017-10-27 10:30:00,578.25,582.27,578.25,580.05,19706.0,578.25,582.27,578.25,580.05,19706.0
2017-10-27 11:00:00,580.76,581.84,578.01,579.9,23703.0,580.76,581.84,578.01,579.9,23703.0
2017-10-27 11:30:00,579.63,582.66,579.0,579.0,39737.0,579.63,582.66,579.0,579.0,39737.0
2017-10-27 12:00:00,579.02,579.78,577.91,579.0,22528.0,579.02,579.78,577.91,579.0,22528.0
2017-10-27 12:30:00,579.01,582.77,578.2,582.72,24733.0,579.01,582.77,578.2,582.72,24733.0
2017-10-27 13:00:00,580.45,583.0,580.25,580.94,17143.0,580.45,583.0,580.25,580.94,17143.0
2017-10-27 13:30:00,582.15,582.72,581.5,581.85,19133.0,582.15,582.72,581.5,581.85,19133.0
2017-10-27 14:00:00,581.88,582.39,580.73,581.68,17101.0,581.88,582.39,580.73,581.68,17101.0
2017-10-27 14:30:00,581.33,582.85,581.21,582.69,61702.0,581.33,582.85,581.21,582.69,61702.0
2017-10-27 15:00:00,582.69,583.86,581.57,583.76,28538.0,582.69,583.86,581.57,583.76,28538.0
2017-10-27 15:30:00,583.67,584.26,581.88,583.13,56280.0,583.67,584.26,581.88,583.13,56280.0
2017-10-30 09:30:00,583.27,585.19,581.22,582.76,18927.0,583.27,585.19,581.22,582.76,18927.0
2017-10-30 10:00:00,582.13,585.97,582.12,585.39,12707.0,582.13,585.97,582.12,585.39,12707.0
2017-10-30 10:30:00,586.13,588.71,585.67,588.58,15405.0,586.13,588.71,585.67,588.58,15405.0
2017-10-30 11:00:00,587.99,588.66,586.96,588.62,15873.0,587.99,588.66,586.96,588.62,15873.0
2017-10-30 11:30:00,588.56,588.6,586.2,587.72,9402.0,588.56,588.6,586.2,587.72,9402.0
2017-10-30 12:00:00,587.75,589.99,587.7,589.0,15392.0,587.75,589.99,587.7,589.0,15392.0
2017-10-30 12:30:00,588.89,589.22,586.8,587.43,11648.0,588.89,589.22,586.8,587.43,11648.0
2017-10-30 13:00:00,587.04,588.41,586.58,588.25,9272.0,587.04,588.41,586.58,588.25,9272.0
2017-10-30 13:30:00,588.02,588.44,586.8,586.81,8995.0,588.02,588.44,586.8,586.81,8995.0
2017-10-30 14:00:00,586.48,586.81,585.76,586.32,8951.0,586.48,586.81,585.76,586.32,8951.0
2017-10-30 14:30:00,586.28,588.24,585.78,587.26,10369.0,586.28,588.24,585.78,587.26,10369.0
2017-10-30 15:00:00,587.48,590.83,587.43,590.7,10194.0,587.48,590.83,587.43,590.7,10194.0
2017-10-30 15:30:00,590.76,591.54,589.75,590.11,55480.0,590.76,591.54,589.75,590.11,55480.0
2017-10-31 09:30:00,591.25,593.43,590.76,591.4,5860.0,591.25,593.43,590.76,591.4,5860.0
2017-10-31 10:00:00,591.49,592.02,590.56,590.9,6769.0,591.49,592.02,590.56,590.9,6769.0
2017-10-31 10:30:00,591.03,591.86,590.66,590.85,7953.0,591.03,591.86,590.66,590.85,7953.0
2017-10-31 11:00:00,590.56,590.89,589.93,590.0,14301.0,590.56,590.89,589.93,590.0,14301.0
2017-10-31 11:30:00,589.87,590.0,587.7,589.14,4929.0,589.87,590.0,587.7,589.14,4929.0
2017-10-31 12:00:00,589.93,590.61,589.45,590.0,6474.0,589.93,590.61,589.45,590.0,6474.0
2017-10-31 12:30:00,589.67,590.31,589.47,589.53,1470.0,589.67,590.31,589.47,589.53,1470.0
2017-10-31 13:00:00,588.63,590.64,588.63,590.58,4764.0,588.63,590.64,588.63,590.58,4764.0
2017-10-31 13:30:00,590.4,591.32,589.68,590.0,7590.0,590.4,591.32,589.68,590.0,7590.0
2017-10-31 14:00:00,590.21,590.7,589.86,590.02,7538.0,590.21,590.7,589.86,590.02,7538.0
2017-10-31 14:30:00,589.67,591.74,589.67,590.85,7810.0,589.67,591.74,589.67,590.85,7810.0
2017-10-31 15:00:00,590.85,591.01,589.76,590.0,7212.0,590.85,591.01,589.76,590.0,7212.0
2017-10-31 15:30:00,589.82,590.03,588.76,589.64,30967.0,589.82,590.03,588.76,589.64,30967.0
2017-11-01 09:30:00,592.94,594.83,591.23,593.85,62475.0,592.94,594.83,591.23,593.85,62475.0
2017-11-01 10:00:00,592.74,593.76,591.34,591.8,19858.0,592.74,593.76,591.34,591.8,19858.0
2017-11-01 10:30:00,590.29,593.55,590.12,590.12,26894.0,590.29,593.55,590.12,590.12,26894.0
2017-11-01 11:00:00,590.2,591.38,588.35,588.98,9199.0,590.2,591.38,588.35,588.98,9199.0
2017-11-01 11:30:00,589.02,589.58,584.48,584.52,7495.0,589.02,589.58,584.48,584.52,7495.0
2017-11-01 12:00:00,585.84,587.14,584.27,586.5,8721.0,585.84,587.14,584.27,586.5,8721.0
2017-11-01 12:30:00,586.93,588.37,583.19,583.71,8826.0,586.93,588.37,583.19,583.71,8826.0
2017-11-01 13:00:00,583.79,583.8,580.95,582.07,12377.0,583.79,583.8,580.95,582.07,12377.0
2017-11-01 13:30:00,581.83,581.83,579.6,581.6,13422.0,581.83,581.83,579.6,581.6,13422.0
2017-11-01 14:00:00,581.61,582.96,581.61,582.08,15439.0,581.61,582.96,581.61,582.08,15439.0
2017-11-01 14:30:00,582.08,583.47,581.57,583.47,29730.0,582.08,583.47,581.57,583.47,29730.0
2017-11-01 15:00:00,583.32,585.08,583.28,585.08,11577.0,583.32,585.08,583.28,585.08,11577.0
2017-11-01 15:30:00,584.9,586.44,584.21,584.62,35967.0,584.9,586.44,584.21,584.62,35967.0
2017-11-02 09:30:00,583.52,585.93,578.34,581.14,6135.0,583.52,585.93,578.34,581.14,6135.0
2017-11-02 10:00:00,581.2,581.22,576.13,576.13,12503.0,581.2,581.22,576.13,576.13,12503.0
2017-11-02 10:30:00,576.92,583.68,576.92,583.44,14295.0,576.92,583.68,576.92,583.44,14295.0
2017-11-02 11:00:00,582.79,587.54,581.9,586.46,14184.0,582.79,587.54,581.9,586.46,14184.0
2017-11-02 11:30:00,587.25,592.99,587.25,590.25,8887.0,587.25,592.99,587.25,590.25,8887.0
2017-11-02 12:00:00,590.06,598.92,590.06,598.92,20746.0,590.06,598.92,590.06,598.92,20746.0
2017-11-02 12:30:00,598.16,598.22,593.4,595.39,13233.0,598.16,598.22,593.4,595.39,13233.0
2017-11-02 13:00:00,596.0,602.5,594.85,600.99,25943.0,596.0,602.5,594.85,600.99,25943.0
2017-11-02 13:30:00,600.99,602.0,599.15,601.54,19447.0,600.99,602.0,599.15,601.54,19447.0
2017-11-02 14:00:00,601.93,602.53,600.71,602.36,32452.0,601.93,602.53,600.71,602.36,32452.0
2017-11-02 14:30:00,602.13,602.6,600.88,601.25,18424.0,602.13,602.6,600.88,601.25,18424.0
2017-11-02 15:00:00,601.61,603.0,601.61,602.37,21423.0,601.61,603.0,601.61,602.37,21423.0
2017-11-02 15:30:00,602.42,603.41,602.01,602.81,60387.0,602.42,603.41,602.01,602.81,60387.0
2017-11-03 09:30:00,601.12,602.31,597.74,599.91,15222.0,601.12,602.31,597.74,599.91,15222.0
2017-11-03 10:00:00,599.64,606.74,599.63,605.5,8929.0,599.64,606.74,599.63,605.5,8929.0
2017-11-03 10:30:00,605.47,607.51,604.57,605.0,12911.0,605.47,607.51,604.57,605.0,12911.0
2017-11-03 11:00:00,604.88,609.03,604.56,608.62,13176.0,604.88,609.03,604.56,608.62,13176.0
2017-11-03 11:30:00,608.63,610.97,607.44,608.86,17602.0,608.63,610.97,607.44,608.86,17602.0
2017-11-03 12:00:00,608.11,609.22,607.27,607.33,9995.0,608.11,609.22,607.27,607.33,9995.0
2017-11-03 12:30:00,607.66,608.18,605.61,607.49,27130.0,607.66,608.18,605.61,607.49,27130.0
2017-11-03 13:00:00,607.55,608.79,607.48,607.87,12594.0,607.55,608.79,607.48,607.87,12594.0
2017-11-03 13:30:00,607.66,610.0,607.55,609.78,20529.0,607.66,610.0,607.55,609.78,20529.0
2017-11-03 14:00:00,609.83,611.43,609.24,610.04,22600.0,609.83,611.43,609.24,610.04,22600.0
2017-11-03 14:30:00,610.14,610.43,608.52,609.61,16963.0,610.14,610.43,608.52,609.61,16963.0
2017-11-03 15:00:00,609.1,609.51,605.65,606.82,17912.0,609.1,609.51,605.65,606.82,17912.0
2017-11-03 15:30:00,606.37,607.85,605.48,606.59,46752.0,606.37,607.85,605.48,606.59,46752.0
2017-11-06 09:30:00,605.91,609.05,602.24,603.03,10572.0,605.91,609.05,602.24,603.03,10572.0
2017-11-06 10:00:00,603.03,606.8,602.06,606.38,10935.0,603.03,606.8,602.06,606.38,10935.0
2017-11-06 10:30:00,606.8,607.33,604.76,606.0,12701.0,606.8,607.33,604.76,606.0,12701.0
2017-11-06 11:00:00,606.42,609.9,605.98,609.9,14835.0,606.42,609.9,605.98,609.9,14835.0
2017-11-06 11:30:00,609.91,613.0,609.26,611.09,15423.0,609.91,613.0,609.26,611.09,15423.0
2017-11-06 12:00:00,611.41,611.41,605.82,606.45,14899.0,611.41,611.41,605.82,606.45,14899.0
2017-11-06 12:30:00,606.82,608.79,605.27,607.77,28949.0,606.82,608.79,605.27,607.77,28949.0
2017-11-06 13:00:00,607.5,609.87,607.41,609.41,9186.0,607.5,609.87,607.41,609.41,9186.0
2017-11-06 13:30:00,609.69,609.79,608.15,608.15,6211.0,609.69,609.79,608.15,608.15,6211.0
2017-11-06 14:00:00,608.49,610.17,606.89,609.98,7186.0,608.49,610.17,606.89,609.98,7186.0
2017-11-06 14:30:00,610.04,610.04,609.01,610.0,10426.0,610.04,610.04,609.01,610.0,10426.0
2017-11-06 15:00:00,609.47,610.0,607.49,608.15,16221.0,609.47,610.0,607.49,608.15,16221.0
2017-11-06 15:30:00,608.18,608.35,605.61,607.08,34346.0,608.18,608.35,605.61,607.08,34346.0
2017-11-07 09:30:00,606.2,609.66,605.75,608.24,9100.0,606.2,609.66,605.75,608.24,9100.0
2017-11-07 10:00:00,609.06,609.76,605.23,606.46,7800.0,609.06,609.76,605.23,606.46,7800.0
2017-11-07 10:30:00,606.45,609.88,605.1,605.4,11090.0,606.45,609.88,605.1,605.4,11090.0
2017-11-07 11:00:00,604.92,605.7,602.19,602.27,14574.0,604.92,605.7,602.19,602.27,14574.0
2017-11-07 11:30:00,603.0,603.36,600.24,601.5,9931.0,603.0,603.36,600.24,601.5,9931.0
2017-11-07 12:00:00,601.2,601.46,598.83,600.12,20496.0,601.2,601.46,598.83,600.12,20496.0
2017-11-07 12:30:00,600.48,601.95,600.29,600.29,4650.0,600.48,601.95,600.29,600.29,4650.0
2017-11-07 13:00:00,600.59,601.37,600.29,600.83,2512.0,600.59,601.37,600.29,600.83,2512.0
2017-11-07 13:30:00,600.82,601.29,600.67,600.67,2832.0,600.82,601.29,600.67,600.67,2832.0
2017-11-07 14:00:00,600.72,600.72,599.96,600.56,7993.0,600.72,600.72,599.96,600.56,7993.0
2017-11-07 14:30:00,600.28,602.96,600.28,602.53,8588.0,600.28,602.96,600.28,602.53,8588.0
2017-11-07 15:00:00,602.61,606.74,602.6,606.74,8186.0,602.61,606.74,602.6,606.74,8186.0
2017-11-07 15:30:00,606.64,606.77,602.75,603.24,34942.0,606.64,606.77,602.75,603.24,34942.0
2017-11-08 09:30:00,603.32,608.42,602.53,607.5,15112.0,603.32,608.42,602.53,607.5,15112.0
2017-11-08 10:00:00,607.54,609.4,604.57,606.38,9936.0,607.54,609.4,604.57,606.38,9936.0
2017-11-08 10:30:00,606.49,607.94,606.47,607.94,5200.0,606.49,607.94,606.47,607.94,5200.0
2017-11-08 11:00:00,607.82,608.46,605.5,605.63,22707.0,607.82,608.46,605.5,605.63,22707.0
2017-11-08 11:30:00,605.88,606.81,603.0,603.98,16896.0,605.88,606.81,603.0,603.98,16896.0
2017-11-08 12:00:00,604.26,604.27,601.37,603.46,16384.0,604.26,604.27,601.37,603.46,16384.0
2017-11-08 12:30:00,603.25,604.26,601.98,603.89,7588.0,603.25,604.26,601.98,603.89,7588.0
2017-11-08 13:00:00,604.26,604.43,602.94,604.43,2850.0,604.26,604.43,602.94,604.43,2850.0
2017-11-08 13:30:00,603.93,605.61,603.46,603.46,3450.0,603.93,605.61,603.46,603.46,3450.0
2017-11-08 14:00:00,604.34,604.93,602.7,602.71,5300.0,604.34,604.93,602.7,602.71,5300.0
2017-11-08 14:30:00,603.09,603.68,602.01,602.5,15482.0,603.09,603.68,602.01,602.5,15482.0
2017-11-08 15:00:00,602.6,602.67,600.48,600.52,6100.0,602.6,602.67,600.48,600.52,6100.0
2017-11-08 15:30:00,600.93,600.93,595.44,596.17,64088.0,600.93,600.93,595.44,596.17,64088.0
2017-11-09 09:30:00,595.92,603.44,591.51,603.36,11822.0,595.92,603.44,591.51,603.36,11822.0
2017-11-09 10:00:00,602.8,603.45,599.71,600.02,16116.0,602.8,603.45,599.71,600.02,16116.0
2017-11-09 10:30:00,599.99,602.88,599.81,601.89,5434.0,599.99,602.88,599.81,601.89,5434.0
2017-11-09 11:00:00,601.95,603.82,600.89,603.21,24823.0,601.95,603.82,600.89,603.21,24823.0
2017-11-09 11:30:00,602.63,603.1,599.0,599.0,13602.0,602.63,603.1,599.0,599.0,13602.0
2017-11-09 12:00:00,599.96,600.1,595.0,596.8,17155.0,599.96,600.1,595.0,596.8,17155.0
2017-11-09 12:30:00,596.06,599.19,595.52,599.18,9950.0,596.06,599.19,595.52,599.18,9950.0
2017-11-09 13:00:00,599.3,602.98,599.3,602.61,7694.0,599.3,602.98,599.3,602.61,7694.0
2017-11-09 13:30:00,602.55,603.75,601.33,602.4,8394.0,602.55,603.75,601.33,602.4,8394.0
2017-11-09 14:00:00,602.06,604.53,602.06,604.32,11236.0,602.06,604.53,602.06,604.32,11236.0
2017-11-09 14:30:00,604.83,605.47,603.87,604.88,11590.0,604.83,605.47,603.87,604.88,11590.0
2017-11-09 15:00:00,604.88,606.58,604.54,606.32,12668.0,604.88,606.58,604.54,606.32,12668.0
2017-11-09 15:30:00,606.37,606.77,604.37,605.28,53040.0,606.37,606.77,604.37,605.28,53040.0
2017-11-10 09:30:00,604.22,607.79,603.92,605.78,11191.0,604.22,607.79,603.92,605.78,11191.0
2017-11-10 10:00:00,606.17,607.28,603.25,604.38,5920.0,606.17,607.28,603.25,604.38,5920.0
2017-11-10 10:30:00,605.43,605.46,599.26,599.26,13950.0,605.43,605.46,599.26,599.26,13950.0
2017-11-10 11:00:00,599.52,599.71,596.06,598.14,19027.0,599.52,599.71,596.06,598.14,19027.0
2017-11-10 11:30:00,597.73,600.6,597.73,599.22,7542.0,597.73,600.6,597.73,599.22,7542.0
2017-11-10 12:00:00,599.46,600.16,598.48,600.16,7900.0,599.46,600.16,598.48,600.16,7900.0
2017-11-10 12:30:00,600.19,600.45,597.13,597.57,7475.0,600.19,600.45,597.13,597.57,7475.0
2017-11-10 13:00:00,597.75,597.79,595.05,595.56,34665.0,597.75,597.79,595.05,595.56,34665.0
2017-11-10 13:30:00,595.69,596.58,595.41,596.3,4107.0,595.69,596.58,595.41,596.3,4107.0
2017-11-10 14:00:00,596.04,596.61,594.78,596.03,23003.0,596.04,596.61,594.78,596.03,23003.0
2017-11-10 14:30:00,596.48,597.62,594.92,595.43,35343.0,596.48,597.62,594.92,595.43,35343.0
2017-11-10 15:00:00,595.39,597.22,595.04,596.91,24603.0,595.39,597.22,595.04,596.91,24603.0
2017-11-10 15:30:00,596.83,598.29,595.04,597.94,43880.0,596.83,598.29,595.04,597.94,43880.0
2017-11-13 09:30:00,598.18,600.1,596.38,596.92,12653.0,598.18,600.1,596.38,596.92,12653.0
2017-11-13 10:00:00,597.09,600.56,596.72,597.75,9738.0,597.09,600.56,596.72,597.75,9738.0
2017-11-13 10:30:00,596.94,598.89,596.94,598.84,1750.0,596.94,598.89,596.94,598.84,1750.0
2017-11-13 11:00:00,599.22,599.22,595.98,597.62,6421.0,599.22,599.22,595.98,597.62,6421.0
2017-11-13 11:30:00,597.08,597.21,594.12,597.07,11853.0,597.08,597.21,594.12,597.07,11853.0
2017-11-13 12:00:00,597.12,598.64,595.03,595.03,24216.0,597.12,598.64,595.03,595.03,24216.0
2017-11-13 12:30:00,595.32,595.95,594.51,595.08,5709.0,595.32,595.95,594.51,595.08,5709.0
2017-11-13 13:00:00,594.79,594.79,591.62,593.34,6505.0,594.79,594.79,591.62,593.34,6505.0
2017-11-13 13:30:00,593.78,595.24,591.88,592.33,4664.0,593.78,595.24,591.88,592.33,4664.0
2017-11-13 14:00:00,592.4,592.98,588.56,591.84,24088.0,592.4,592.98,588.56,591.84,24088.0
2017-11-13 14:30:00,591.21,592.58,589.52,590.81,14338.0,591.21,592.58,589.52,590.81,14338.0
2017-11-13 15:00:00,591.31,597.58,591.31,596.67,22713.0,591.31,597.58,591.31,596.67,22713.0
2017-11-13 15:30:00,596.89,597.47,593.24,595.15,57061.0,596.89,597.47,593.24,595.15,57061.0
2017-11-14 09:30:00,602.15,631.22,602.15,630.99,116538.0,602.15,631.22,602.15,630.99,116538.0
2017-11-14 10:00:00,629.58,633.24,626.83,626.83,76500.0,629.58,633.24,626.83,626.83,76500.0
2017-11-14 10:30:00,626.06,626.07,617.44,620.65,60962.0,626.06,626.07,617.44,620.65,60962.0
2017-11-14 11:00:00,620.6,621.33,614.15,616.57,34700.0,620.6,621.33,614.15,616.57,34700.0
2017-11-14 11:30:00,616.42,618.63,607.4,611.22,19744.0,616.42,618.63,607.4,611.22,19744.0
2017-11-14 12:00:00,611.48,615.75,608.91,613.42,24049.0,611.48,615.75,608.91,613.42,24049.0
2017-11-14 12:30:00,613.6,614.14,608.53,612.83,17763.0,613.6,614.14,608.53,612.83,17763.0
2017-11-14 13:00:00,612.5,613.32,608.54,608.54,11318.0,612.5,613.32,608.54,608.54,11318.0
2017-11-14 13:30:00,608.58,611.1,607.87,609.6,9344.0,608.58,611.1,607.87,609.6,9344.0
2017-11-14 14:00:00,609.86,613.78,609.05,612.67,20139.0,609.86,613.78,609.05,612.67,20139.0
2017-11-14 14:30:00,612.35,612.35,606.62,608.5,23552.0,612.35,612.35,606.62,608.5,23552.0
2017-11-14 15:00:00,608.67,608.99,605.37,606.31,16270.0,608.67,608.99,605.37,606.31,16270.0
2017-11-14 15:30:00,606.82,609.0,606.0,607.53,59192.0,606.82,609.0,606.0,607.53,59192.0
2017-11-15 09:30:00,601.33,611.21,601.33,610.0,20512.0,601.33,611.21,601.33,610.0,20512.0
2017-11-15 10:00:00,610.94,611.0,607.55,607.62,12938.0,610.94,611.0,607.55,607.62,12938.0
2017-11-15 10:30:00,608.33,610.95,607.6,609.59,16090.0,608.33,610.95,607.6,609.59,16090.0
2017-11-15 11:00:00,609.06,610.77,607.12,608.76,6600.0,609.06,610.77,607.12,608.76,6600.0
2017-11-15 11:30:00,608.77,611.51,607.33,610.92,22898.0,608.77,611.51,607.33,610.92,22898.0
2017-11-15 12:00:00,610.76,610.76,606.45,607.87,17244.0,610.76,610.76,606.45,607.87,17244.0
2017-11-15 12:30:00,607.65,608.12,606.48,607.15,10773.0,607.65,608.12,606.48,607.15,10773.0
2017-11-15 13:00:00,607.89,608.44,606.39,607.75,9421.0,607.89,608.44,606.39,607.75,9421.0
2017-11-15 13:30:00,607.32,607.72,605.77,605.94,9105.0,607.32,607.72,605.77,605.94,9105.0
2017-11-15 14:00:00,606.19,608.52,606.19,608.42,6390.0,606.19,608.52,606.19,608.42,6390.0
2017-11-15 14:30:00,608.57,610.48,606.96,610.48,16812.0,608.57,610.48,606.96,610.48,16812.0
2017-11-15 15:00:00,609.52,611.12,608.35,608.67,31732.0,609.52,611.12,608.35,608.67,31732.0
2017-11-15 15:30:00,608.56,611.4,608.36,609.14,45475.0,608.56,611.4,608.36,609.14,45475.0
2017-11-16 09:30:00,609.24,613.84,606.57,611.25,19465.0,609.24,613.84,606.57,611.25,19465.0
2017-11-16 10:00:00,611.29,615.22,611.29,614.4,9252.0,611.29,615.22,611.29,614.4,9252.0
2017-11-16 10:30:00,614.44,614.44,609.76,614.21,9872.0,614.44,614.44,609.76,614.21,9872.0
2017-11-16 11:00:00,613.46,615.19,611.0,613.45,10858.0,613.46,615.19,611.0,613.45,10858.0
2017-11-16 11:30:00,613.59,614.49,612.1,614.21,6203.0,613.59,614.49,612.1,614.21,6203.0
2017-11-16 12:00:00,614.7,615.02,613.51,615.02,16000.0,614.7,615.02,613.51,615.02,16000.0
2017-11-16 12:30:00,614.83,617.73,614.25,615.36,20310.0,614.83,617.73,614.25,615.36,20310.0
2017-11-16 13:00:00,615.11,616.12,612.7,614.54,7700.0,615.11,616.12,612.7,614.54,7700.0
2017-11-16 13:30:00,614.88,615.96,614.85,615.67,5800.0,614.88,615.96,614.85,615.67,5800.0
2017-11-16 14:00:00,615.52,617.95,615.47,617.73,30291.0,615.52,617.95,615.47,617.73,30291.0
2017-11-16 14:30:00,617.93,617.93,616.39,617.65,12322.0,617.93,617.93,616.39,617.65,12322.0
2017-11-16 15:00:00,617.7,619.75,617.7,619.07,25119.0,617.7,619.75,617.7,619.07,25119.0
2017-11-16 15:30:00,619.22,619.46,617.67,618.35,39757.0,619.22,619.46,617.67,618.35,39757.0
2017-11-17 09:30:00,622.28,629.88,618.11,624.69,41598.0,622.28,629.88,618.11,624.69,41598.0
2017-11-17 10:00:00,623.23,628.79,623.23,627.5,15842.0,623.23,628.79,623.23,627.5,15842.0
2017-11-17 10:30:00,627.05,629.99,626.34,629.58,17447.0,627.05,629.99,626.34,629.58,17447.0
2017-11-17 11:00:00,629.55,629.92,628.11,628.64,16465.0,629.55,629.92,628.11,628.64,16465.0
2017-11-17 11:30:00,627.86,629.63,626.65,628.66,16364.0,627.86,629.63,626.65,628.66,16364.0
2017-11-17 12:00:00,628.65,629.83,628.2,629.69,17549.0,628.65,629.83,628.2,629.69,17549.0
2017-11-17 12:30:00,629.0,630.83,628.49,629.49,25778.0,629.0,630.83,628.49,629.49,25778.0
2017-11-17 13:00:00,629.39,629.39,626.56,627.04,6517.0,629.39,629.39,626.56,627.04,6517.0
2017-11-17 13:30:00,627.25,627.64,625.88,626.61,11254.0,627.25,627.64,625.88,626.61,11254.0
2017-11-17 14:00:00,626.6,629.28,626.38,627.7,4920.0,626.6,629.28,626.38,627.7,4920.0
2017-11-17 14:30:00,627.27,629.63,627.24,628.26,7776.0,627.27,629.63,627.24,628.26,7776.0
2017-11-17 15:00:00,627.68,628.25,626.69,628.23,13662.0,627.68,628.25,626.69,628.23,13662.0
2017-11-17 15:30:00,628.1,630.11,628.1,629.42,56373.0,628.1,630.11,628.1,629.42,56373.0
2017-11-20 09:30:00,628.78,628.78,625.2,625.64,14658.0,628.78,628.78,625.2,625.64,14658.0
2017-11-20 10:00:00,625.68,630.98,625.0,627.54,15239.0,625.68,630.98,625.0,627.54,15239.0
2017-11-20 10:30:00,627.35,629.19,624.94,628.21,11237.0,627.35,629.19,624.94,628.21,11237.0
2017-11-20 11:00:00,628.65,630.7,625.69,626.21,13897.0,628.65,630.7,625.69,626.21,13897.0
2017-11-20 11:30:00,626.34,628.59,625.56,625.99,20419.0,626.34,628.59,625.56,625.99,20419.0
2017-11-20 12:00:00,626.1,627.51,625.71,626.08,16254.0,626.1,627.51,625.71,626.08,16254.0
2017-11-20 12:30:00,626.12,627.63,625.55,626.93,33468.0,626.12,627.63,625.55,626.93,33468.0
2017-11-20 13:00:00,626.81,629.33,626.46,628.42,32997.0,626.81,629.33,626.46,628.42,32997.0
2017-11-20 13:30:00,628.89,630.84,627.82,630.84,16424.0,628.89,630.84,627.82,630.84,16424.0
2017-11-20 14:00:00,630.56,634.05,629.5,633.86,27708.0,630.56,634.05,629.5,633.86,27708.0
2017-11-20 14:30:00,633.8,637.39,633.34,634.0,40497.0,633.8,637.39,633.34,634.0,40497.0
2017-11-20 15:00:00,634.31,634.83,633.79,634.71,13986.0,634.31,634.83,633.79,634.71,13986.0
2017-11-20 15:30:00,634.44,635.0,633.46,634.82,28753.0,634.44,635.0,633.46,634.82,28753.0
2017-11-21 09:30:00,633.48,633.48,625.48,627.51,12842.0,633.48,633.48,625.48,627.51,12842.0
2017-11-21 10:00:00,626.65,629.9,626.49,629.0,20240.0,626.65,629.9,626.49,629.0,20240.0
2017-11-21 10:30:00,628.46,630.08,627.13,628.39,32304.0,628.46,630.08,627.13,628.39,32304.0
2017-11-21 11:00:00,627.96,629.3,626.01,627.11,37911.0,627.96,629.3,626.01,627.11,37911.0
2017-11-21 11:30:00,627.07,627.78,626.07,626.87,27391.0,627.07,627.78,626.07,626.87,27391.0
2017-11-21 12:00:00,626.68,627.29,626.0,627.15,17291.0,626.68,627.29,626.0,627.15,17291.0
2017-11-21 12:30:00,627.15,628.9,626.95,628.37,19707.0,627.15,628.9,626.95,628.37,19707.0
2017-11-21 13:00:00,627.82,629.11,627.7,628.07,17677.0,627.82,629.11,627.7,628.07,17677.0
2017-11-21 13:30:00,627.72,629.43,627.21,628.85,7749.0,627.72,629.43,627.21,628.85,7749.0
2017-11-21 14:00:00,628.88,629.7,627.77,629.7,22249.0,628.88,629.7,627.77,629.7,22249.0
2017-11-21 14:30:00,630.0,631.07,628.95,630.65,40017.0,630.0,631.07,628.95,630.65,40017.0
2017-11-21 15:00:00,630.38,632.09,629.72,631.65,26227.0,630.38,632.09,629.72,631.65,26227.0
2017-11-21 15:30:00,631.4,632.56,630.29,632.35,59683.0,631.4,632.56,630.29,632.35,59683.0
2017-11-22 09:30:00,633.0,638.29,633.0,638.13,18499.0,633.0,638.29,633.0,638.13,18499.0
2017-11-22 10:00:00,637.39,640.75,636.12,640.62,51860.0,637.39,640.75,636.12,640.62,51860.0
2017-11-22 10:30:00,640.06,641.84,637.63,638.61,60820.0,640.06,641.84,637.63,638.61,60820.0
2017-11-22 11:00:00,638.77,642.08,638.7,641.89,14144.0,638.77,642.08,638.7,641.89,14144.0
2017-11-22 11:30:00,641.69,641.96,638.75,638.83,22998.0,641.69,641.96,638.75,638.83,22998.0
2017-11-22 12:00:00,638.94,639.9,637.9,637.9,10406.0,638.94,639.9,637.9,637.9,10406.0
2017-11-22 12:30:00,637.77,638.78,637.43,638.74,13573.0,637.77,638.78,637.43,638.74,13573.0
2017-11-22 13:00:00,639.11,640.74,638.63,639.99,25587.0,639.11,640.74,638.63,639.99,25587.0
2017-11-22 13:30:00,640.31,640.33,638.1,638.88,11744.0,640.31,640.33,638.1,638.88,11744.0
2017-11-22 14:00:00,638.84,640.34,637.85,640.34,20204.0,638.84,640.34,637.85,640.34,20204.0
2017-11-22 14:30:00,640.22,641.3,638.81,638.82,23167.0,640.22,641.3,638.81,638.82,23167.0
2017-11-22 15:00:00,638.54,639.81,637.64,639.42,17351.0,638.54,639.81,637.64,639.42,17351.0
2017-11-22 15:30:00,639.63,639.64,637.7,638.08,18912.0,639.63,639.64,637.7,638.08,18912.0
2017-11-24 09:30:00,641.92,641.92,631.01,631.75,24451.0,641.92,641.92,631.01,631.75,24451.0
2017-11-24 10:00:00,632.16,632.64,629.69,632.57,10384.0,632.16,632.64,629.69,632.57,10384.0
2017-11-24 10:30:00,631.5,632.47,630.63,632.47,7358.0,631.5,632.47,630.63,632.47,7358.0
2017-11-24 11:00:00,631.62,632.08,630.25,631.15,8173.0,631.62,632.08,630.25,631.15,8173.0
2017-11-24 11:30:00,631.26,632.11,631.08,631.6,2902.0,631.26,632.11,631.08,631.6,2902.0
2017-11-24 12:00:00,631.78,633.31,631.05,633.31,14620.0,631.78,633.31,631.05,633.31,14620.0
2017-11-24 12:30:00,633.03,634.55,632.03,634.03,16870.0,633.03,634.55,632.03,634.03,16870.0
2017-11-27 09:30:00,634.05,644.83,633.95,641.85,47584.0,634.05,644.83,633.95,641.85,47584.0
2017-11-27 10:00:00,641.73,642.5,639.51,640.37,14199.0,641.73,642.5,639.51,640.37,14199.0
2017-11-27 10:30:00,640.5,640.56,637.98,639.85,14221.0,640.5,640.56,637.98,639.85,14221.0
2017-11-27 11:00:00,640.47,640.47,636.13,638.55,12849.0,640.47,640.47,636.13,638.55,12849.0
2017-11-27 11:30:00,638.7,638.87,635.28,638.87,14711.0,638.7,638.87,635.28,638.87,14711.0
2017-11-27 12:00:00,638.32,638.32,636.05,636.69,20660.0,638.32,638.32,636.05,636.69,20660.0
2017-11-27 12:30:00,636.6,636.75,633.51,633.51,13813.0,636.6,636.75,633.51,633.51,13813.0
2017-11-27 13:00:00,633.93,635.83,633.93,635.47,17323.0,633.93,635.83,633.93,635.47,17323.0
2017-11-27 13:30:00,635.23,638.86,635.23,637.48,8088.0,635.23,638.86,635.23,637.48,8088.0
2017-11-27 14:00:00,637.48,639.34,637.23,638.5,8427.0,637.48,639.34,637.23,638.5,8427.0
2017-11-27 14:30:00,638.87,639.57,636.95,638.07,9644.0,638.87,639.57,636.95,638.07,9644.0
2017-11-27 15:00:00,637.97,638.24,636.75,637.71,9097.0,637.97,638.24,636.75,637.71,9097.0
2017-11-27 15:30:00,637.86,638.6,637.0,638.6,39380.0,637.86,638.6,637.0,638.6,39380.0
2017-11-28 09:30:00,641.23,642.47,636.95,638.77,33311.0,641.23,642.47,636.95,638.77,33311.0
2017-11-28 10:00:00,639.3,644.82,638.88,643.92,42302.0,639.3,644.82,638.88,643.92,42302.0
2017-11-28 10:30:00,643.95,649.28,643.94,648.75,34849.0,643.95,649.28,643.94,648.75,34849.0
2017-11-28 11:00:00,648.84,648.9,645.68,645.69,29342.0,648.84,648.9,645.68,645.69,29342.0
2017-11-28 11:30:00,645.41,647.79,641.2,647.76,28866.0,645.41,647.79,641.2,647.76,28866.0
2017-11-28 12:00:00,647.35,649.68,647.06,649.23,11131.0,647.35,649.68,647.06,649.23,11131.0
2017-11-28 12:30:00,649.26,651.91,649.18,651.3,16928.0,649.26,651.91,649.18,651.3,16928.0
2017-11-28 13:00:00,651.54,654.9,651.13,653.49,20788.0,651.54,654.9,651.13,653.49,20788.0
2017-11-28 13:30:00,653.36,653.36,649.24,650.15,20767.0,653.36,653.36,649.24,650.15,20767.0
2017-11-28 14:00:00,649.55,652.51,645.6,652.45,34245.0,649.55,652.51,645.6,652.45,34245.0
2017-11-28 14:30:00,652.17,653.58,649.55,650.72,37142.0,652.17,653.58,649.55,650.72,37142.0
2017-11-28 15:00:00,650.71,654.94,649.18,654.94,44474.0,650.71,654.94,649.18,654.94,44474.0
2017-11-28 15:30:00,654.95,665.91,654.92,663.35,145165.0,654.95,665.91,654.92,663.35,145165.0
2017-11-29 09:30:00,666.24,690.41,665.85,686.11,103568.0,666.24,690.41,665.85,686.11,103568.0
2017-11-29 10:00:00,685.59,692.21,685.29,688.52,77121.0,685.59,692.21,685.29,688.52,77121.0
2017-11-29 10:30:00,688.67,688.67,676.51,680.74,73383.0,688.67,688.67,676.51,680.74,73383.0
2017-11-29 11:00:00,681.05,684.8,677.06,684.09,49012.0,681.05,684.8,677.06,684.09,49012.0
2017-11-29 11:30:00,685.0,689.46,685.0,688.94,45653.0,685.0,689.46,685.0,688.94,45653.0
2017-11-29 12:00:00,689.36,690.89,687.99,689.66,19041.0,689.36,690.89,687.99,689.66,19041.0
2017-11-29 12:30:00,689.67,696.9,689.67,695.69,21839.0,689.67,696.9,689.67,695.69,21839.0
2017-11-29 13:00:00,695.02,698.04,692.88,694.94,38949.0,695.02,698.04,692.88,694.94,38949.0
2017-11-29 13:30:00,694.94,696.37,692.39,694.41,70542.0,694.94,696.37,692.39,694.41,70542.0
2017-11-29 14:00:00,694.46,702.25,694.45,701.56,46635.0,694.46,702.25,694.45,701.56,46635.0
2017-11-29 14:30:00,701.73,703.4,696.45,698.0,74154.0,701.73,703.4,696.45,698.0,74154.0
2017-11-29 15:00:00,697.85,698.69,695.48,695.85,54807.0,697.85,698.69,695.48,695.85,54807.0
2017-11-29 15:30:00,695.68,696.8,688.43,688.92,136007.0,695.68,696.8,688.43,688.92,136007.0
2017-11-30 09:30:00,688.92,699.84,686.25,694.9,29668.0,688.92,699.84,686.25,694.9,29668.0
2017-11-30 10:00:00,694.58,703.51,693.93,696.26,29191.0,694.58,703.51,693.93,696.26,29191.0
2017-11-30 10:30:00,695.84,695.84,689.32,693.23,32795.0,695.84,695.84,689.32,693.23,32795.0
2017-11-30 11:00:00,693.51,698.8,691.36,698.69,31434.0,693.51,698.8,691.36,698.69,31434.0
2017-11-30 11:30:00,698.32,702.94,697.43,701.54,28556.0,698.32,702.94,697.43,701.54,28556.0
2017-11-30 12:00:00,700.76,701.72,695.32,695.32,10011.0,700.76,701.72,695.32,695.32,10011.0
2017-11-30 12:30:00,695.86,699.39,695.41,697.01,12635.0,695.86,699.39,695.41,697.01,12635.0
2017-11-30 13:00:00,696.83,697.81,694.62,695.03,12102.0,696.83,697.81,694.62,695.03,12102.0
2017-11-30 13:30:00,695.35,695.35,691.58,691.58,11618.0,695.35,695.35,691.58,691.58,11618.0
2017-11-30 14:00:00,691.27,693.7,691.27,693.06,11774.0,691.27,693.7,691.27,693.06,11774.0
2017-11-30 14:30:00,692.77,694.96,692.67,694.3,13074.0,692.77,694.96,692.67,694.3,13074.0
2017-11-30 15:00:00,694.02,694.42,688.57,688.64,16325.0,694.02,694.42,688.57,688.64,16325.0
2017-11-30 15:30:00,688.34,688.8,685.13,686.76,75927.0,688.34,688.8,685.13,686.76,75927.0
2017-12-01 09:30:00,690.0,691.2,681.47,685.67,20113.0,690.0,691.2,681.47,685.67,20113.0
2017-12-01 10:00:00,686.0,690.73,684.52,685.66,11937.0,686.0,690.73,684.52,685.66,11937.0
2017-12-01 10:30:00,685.56,688.09,684.24,684.28,20665.0,685.56,688.09,684.24,684.28,20665.0
2017-12-01 11:00:00,684.54,684.84,672.0,675.0,18428.0,684.54,684.84,672.0,675.0,18428.0
2017-12-01 11:30:00,675.05,681.36,674.54,676.61,16073.0,675.05,681.36,674.54,676.61,16073.0
2017-12-01 12:00:00,678.61,685.91,678.46,685.25,13102.0,678.61,685.91,678.46,685.25,13102.0
2017-12-01 12:30:00,684.77,685.77,682.22,683.26,17957.0,684.77,685.77,682.22,683.26,17957.0
2017-12-01 13:00:00,683.73,685.0,682.69,683.88,8385.0,683.73,685.0,682.69,683.88,8385.0
2017-12-01 13:30:00,684.1,685.33,681.55,683.08,8952.0,684.1,685.33,681.55,683.08,8952.0
2017-12-01 14:00:00,684.03,684.27,681.53,683.11,11386.0,684.03,684.27,681.53,683.11,11386.0
2017-12-01 14:30:00,683.22,684.28,682.29,683.43,12285.0,683.22,684.28,682.29,683.43,12285.0
2017-12-01 15:00:00,683.07,683.39,681.75,682.72,13989.0,683.07,683.39,681.75,682.72,13989.0
2017-12-01 15:30:00,682.44,682.45,678.18,679.17,63112.0,682.44,682.45,678.18,679.17,63112.0
2017-12-04 09:30:00,687.37,703.42,685.2,700.18,70300.0,687.37,703.42,685.2,700.18,70300.0
2017-12-04 10:00:00,699.84,700.44,694.0,700.44,38194.0,699.84,700.44,694.0,700.44,38194.0
2017-12-04 10:30:00,700.21,702.54,696.39,700.81,42499.0,700.21,702.54,696.39,700.81,42499.0
2017-12-04 11:00:00,701.38,701.79,698.94,700.8,31966.0,701.38,701.79,698.94,700.8,31966.0
2017-12-04 11:30:00,701.2,705.75,701.2,705.41,24493.0,701.2,705.75,701.2,705.41,24493.0
2017-12-04 12:00:00,705.22,707.81,704.19,706.99,18343.0,705.22,707.81,704.19,706.99,18343.0
2017-12-04 12:30:00,706.95,706.99,701.21,701.7,18783.0,706.95,706.99,701.21,701.7,18783.0
2017-12-04 13:00:00,702.01,702.44,699.91,701.9,16305.0,702.01,702.44,699.91,701.9,16305.0
2017-12-04 13:30:00,701.84,704.75,701.71,701.71,23696.0,701.84,704.75,701.71,701.71,23696.0
2017-12-04 14:00:00,701.71,704.42,700.16,704.09,22217.0,701.71,704.42,700.16,704.09,22217.0
2017-12-04 14:30:00,703.76,710.19,702.78,708.34,34847.0,703.76,710.19,702.78,708.34,34847.0
2017-12-04 15:00:00,708.31,712.47,705.29,710.55,70077.0,708.31,712.47,705.29,710.55,70077.0
2017-12-04 15:30:00,710.72,711.12,700.0,701.07,153906.0,710.72,711.12,700.0,701.07,153906.0
2017-12-05 09:30:00,746.0,763.3,721.24,731.52,222175.0,746.0,763.3,721.24,731.52,222175.0
2017-12-05 10:00:00,733.03,733.03,723.27,730.0,100176.0,733.03,733.03,723.27,730.0,100176.0
2017-12-05 10:30:00,728.88,728.88,714.81,715.85,66700.0,728.88,728.88,714.81,715.85,66700.0
2017-12-05 11:00:00,716.87,724.53,713.27,723.23,80361.0,716.87,724.53,713.27,723.23,80361.0
2017-12-05 11:30:00,722.5,724.49,717.15,720.63,38953.0,722.5,724.49,717.15,720.63,38953.0
2017-12-05 12:00:00,720.45,720.86,712.55,714.74,15624.0,720.45,720.86,712.55,714.74,15624.0
2017-12-05 12:30:00,713.93,715.79,711.66,714.75,34054.0,713.93,715.79,711.66,714.75,34054.0
2017-12-05 13:00:00,714.33,714.84,708.31,709.41,49602.0,714.33,714.84,708.31,709.41,49602.0
2017-12-05 13:30:00,709.27,718.61,708.83,713.89,40442.0,709.27,718.61,708.83,713.89,40442.0
2017-12-05 14:00:00,714.06,715.12,707.65,707.73,36761.0,714.06,715.12,707.65,707.73,36761.0
2017-12-05 14:30:00,708.22,712.45,703.6,710.51,73855.0,708.22,712.45,703.6,710.51,73855.0
2017-12-05 15:00:00,710.31,714.81,707.64,712.1,40307.0,710.31,714.81,707.64,712.1,40307.0
2017-12-05 15:30:00,712.3,718.0,708.54,712.81,118672.0,712.3,718.0,708.54,712.81,118672.0
2017-12-06 09:30:00,705.63,711.76,701.98,710.64,27924.0,705.63,711.76,701.98,710.64,27924.0
2017-12-06 10:00:00,710.65,711.7,702.95,706.34,20077.0,710.65,711.7,702.95,706.34,20077.0
2017-12-06 10:30:00,706.63,707.33,703.02,704.51,20145.0,706.63,707.33,703.02,704.51,20145.0
2017-12-06 11:00:00,704.44,704.44,700.65,701.69,13750.0,704.44,704.44,700.65,701.69,13750.0
2017-12-06 11:30:00,702.59,702.98,696.94,698.0,22833.0,702.59,702.98,696.94,698.0,22833.0
2017-12-06 12:00:00,698.05,699.64,698.0,699.64,24396.0,698.05,699.64,698.0,699.64,24396.0
2017-12-06 12:30:00,699.49,702.03,698.0,698.0,31342.0,699.49,702.03,698.0,698.0,31342.0
2017-12-06 13:00:00,698.75,701.53,698.0,701.52,17729.0,698.75,701.53,698.0,701.52,17729.0
2017-12-06 13:30:00,701.08,706.65,700.74,705.27,30656.0,701.08,706.65,700.74,705.27,30656.0
2017-12-06 14:00:00,705.44,705.44,702.73,703.36,20647.0,705.44,705.44,702.73,703.36,20647.0
2017-12-06 14:30:00,703.36,704.14,701.0,702.39,38065.0,703.36,704.14,701.0,702.39,38065.0
2017-12-06 15:00:00,702.57,702.85,698.0,698.65,12797.0,702.57,702.85,698.0,698.65,12797.0
2017-12-06 15:30:00,698.85,700.64,698.0,698.9,59698.0,698.85,700.64,698.0,698.9,59698.0
2017-12-07 09:30:00,701.46,701.46,696.47,699.88,17553.0,701.46,701.46,696.47,699.88,17553.0
2017-12-07 10:00:00,699.98,704.09,699.18,699.39,22269.0,699.98,704.09,699.18,699.39,22269.0
2017-12-07 10:30:00,698.46,699.84,693.75,695.03,16791.0,698.46,699.84,693.75,695.03,16791.0
2017-12-07 11:00:00,694.88,699.45,693.75,698.8,29024.0,694.88,699.45,693.75,698.8,29024.0
2017-12-07 11:30:00,698.81,703.66,697.4,698.42,53558.0,698.81,703.66,697.4,698.42,53558.0
2017-12-07 12:00:00,698.48,701.38,697.87,701.35,16701.0,698.48,701.38,697.87,701.35,16701.0
2017-12-07 12:30:00,701.57,702.11,699.06,701.68,11892.0,701.57,702.11,699.06,701.68,11892.0
2017-12-07 13:00:00,701.44,702.72,699.3,701.12,22101.0,701.44,702.72,699.3,701.12,22101.0
2017-12-07 13:30:00,701.97,703.36,701.58,702.03,25780.0,701.97,703.36,701.58,702.03,25780.0
2017-12-07 14:00:00,702.02,703.42,699.57,702.52,16372.0,702.02,703.42,699.57,702.52,16372.0
2017-12-07 14:30:00,702.7,704.0,701.95,702.63,20946.0,702.7,704.0,701.95,702.63,20946.0
2017-12-07 15:00:00,702.13,703.32,701.65,702.65,9101.0,702.13,703.32,701.65,702.65,9101.0
2017-12-07 15:30:00,702.78,703.95,701.63,702.4,30657.0,702.78,703.95,701.63,702.4,30657.0
2017-12-08 09:30:00,702.79,705.94,701.29,704.48,18849.0,702.79,705.94,701.29,704.48,18849.0
2017-12-08 10:00:00,704.0,706.11,703.44,706.09,10506.0,704.0,706.11,703.44,706.09,10506.0
2017-12-08 10:30:00,705.91,712.47,703.83,712.3,28594.0,705.91,712.47,703.83,712.3,28594.0
2017-12-08 11:00:00,712.03,713.0,709.17,709.56,47639.0,712.03,713.0,709.17,709.56,47639.0
2017-12-08 11:30:00,709.6,710.65,708.57,710.35,32394.0,709.6,710.65,708.57,710.35,32394.0
2017-12-08 12:00:00,710.31,711.49,710.09,710.69,22302.0,710.31,711.49,710.09,710.69,22302.0
2017-12-08 12:30:00,710.69,712.54,710.19,711.47,19957.0,710.69,712.54,710.19,711.47,19957.0
2017-12-08 13:00:00,711.2,711.98,708.76,711.86,19280.0,711.2,711.98,708.76,711.86,19280.0
2017-12-08 13:30:00,712.0,714.48,712.0,713.21,11667.0,712.0,714.48,712.0,713.21,11667.0
2017-12-08 14:00:00,713.04,718.13,710.88,717.35,21717.0,713.04,718.13,710.88,717.35,21717.0
2017-12-08 14:30:00,716.92,722.8,716.35,722.54,47915.0,716.92,722.8,716.35,722.54,47915.0
2017-12-08 15:00:00,722.08,722.53,718.58,718.91,34465.0,722.08,722.53,718.58,718.91,34465.0
2017-12-08 15:30:00,719.03,723.43,718.85,722.0,51877.0,719.03,723.43,718.85,722.0,51877.0
2017-12-11 09:30:00,719.59,720.8,712.14,715.97,20254.0,719.59,720.8,712.14,715.97,20254.0
2017-12-11 10:00:00,715.13,718.26,711.87,713.04,24603.0,715.13,718.26,711.87,713.04,24603.0
2017-12-11 10:30:00,713.12,718.34,711.99,712.53,21825.0,713.12,718.34,711.99,712.53,21825.0
2017-12-11 11:00:00,712.16,713.78,708.76,711.53,11710.0,712.16,713.78,708.76,711.53,11710.0
2017-12-11 11:30:00,710.7,713.96,709.57,709.57,14694.0,710.7,713.96,709.57,709.57,14694.0
2017-12-11 12:00:00,709.02,709.16,706.32,707.26,21882.0,709.02,709.16,706.32,707.26,21882.0
2017-12-11 12:30:00,707.93,710.2,707.35,707.84,9673.0,707.93,710.2,707.35,707.84,9673.0
2017-12-11 13:00:00,707.83,709.54,707.01,708.76,15627.0,707.83,709.54,707.01,708.76,15627.0
2017-12-11 13:30:00,709.06,709.06,706.4,706.53,15083.0,709.06,709.06,706.4,706.53,15083.0
2017-12-11 14:00:00,706.17,708.29,705.85,706.35,31102.0,706.17,708.29,705.85,706.35,31102.0
2017-12-11 14:30:00,706.54,707.24,705.78,706.98,21987.0,706.54,707.24,705.78,706.98,21987.0
2017-12-11 15:00:00,707.5,708.85,706.69,707.19,8979.0,707.5,708.85,706.69,707.19,8979.0
2017-12-11 15:30:00,707.03,710.15,706.31,709.29,26557.0,707.03,710.15,706.31,709.29,26557.0
2017-12-12 09:30:00,710.86,717.67,709.0,712.34,18026.0,710.86,717.67,709.0,712.34,18026.0
2017-12-12 10:00:00,712.42,715.2,711.64,714.58,14361.0,712.42,715.2,711.64,714.58,14361.0
2017-12-12 10:30:00,714.19,716.37,714.14,715.79,10565.0,714.19,716.37,714.14,715.79,10565.0
2017-12-12 11:00:00,715.62,716.63,714.49,714.82,11121.0,715.62,716.63,714.49,714.82,11121.0
2017-12-12 11:30:00,715.08,715.92,714.24,714.25,8542.0,715.08,715.92,714.24,714.25,8542.0
2017-12-12 12:00:00,713.72,715.37,713.72,713.87,5893.0,713.72,715.37,713.72,713.87,5893.0
2017-12-12 12:30:00,713.95,714.13,711.37,712.95,10825.0,713.95,714.13,711.37,712.95,10825.0
2017-12-12 13:00:00,713.98,714.03,710.29,711.89,8127.0,713.98,714.03,710.29,711.89,8127.0
2017-12-12 13:30:00,712.42,712.45,710.1,710.1,11902.0,712.42,712.45,710.1,710.1,11902.0
2017-12-12 14:00:00,710.02,711.12,707.41,709.17,15914.0,710.02,711.12,707.41,709.17,15914.0
2017-12-12 14:30:00,708.73,709.19,706.7,707.09,12981.0,708.73,709.19,706.7,707.09,12981.0
2017-12-12 15:00:00,706.85,710.89,706.85,710.53,11605.0,706.85,710.89,706.85,710.53,11605.0
2017-12-12 15:30:00,710.9,713.01,710.43,711.34,42345.0,710.9,713.01,710.43,711.34,42345.0
2017-12-13 09:30:00,715.35,716.34,704.93,706.68,31188.0,715.35,716.34,704.93,706.68,31188.0
2017-12-13 10:00:00,708.7,708.7,703.51,704.14,11524.0,708.7,708.7,703.51,704.14,11524.0
2017-12-13 10:30:00,703.25,708.16,703.14,708.15,14743.0,703.25,708.16,703.14,708.15,14743.0
2017-12-13 11:00:00,707.71,708.14,704.2,704.38,6257.0,707.71,708.14,704.2,704.38,6257.0
2017-12-13 11:30:00,704.0,706.56,703.54,705.87,12891.0,704.0,706.56,703.54,705.87,12891.0
2017-12-13 12:00:00,706.43,707.53,705.76,705.76,3058.0,706.43,707.53,705.76,705.76,3058.0
2017-12-13 12:30:00,706.91,708.67,706.28,706.28,3533.0,706.91,708.67,706.28,706.28,3533.0
2017-12-13 13:00:00,707.5,708.63,706.3,708.49,9273.0,707.5,708.63,706.3,708.49,9273.0
2017-12-13 13:30:00,708.5,712.15,708.49,711.02,6400.0,708.5,712.15,708.49,711.02,6400.0
2017-12-13 14:00:00,710.4,712.44,708.95,711.36,12730.0,710.4,712.44,708.95,711.36,12730.0
2017-12-13 14:30:00,711.41,711.51,708.56,710.08,12580.0,711.41,711.51,708.56,710.08,12580.0
2017-12-13 15:00:00,709.96,710.64,709.09,709.38,12148.0,709.96,710.64,709.09,709.38,12148.0
2017-12-13 15:30:00,709.37,709.37,707.84,708.79,25731.0,709.37,709.37,707.84,708.79,25731.0
2017-12-14 09:30:00,709.32,709.32,701.86,701.86,15447.0,709.32,709.32,701.86,701.86,15447.0
2017-12-14 10:00:00,701.88,701.88,695.65,699.81,19793.0,701.88,701.88,695.65,699.81,19793.0
2017-12-14 10:30:00,699.8,701.01,696.09,697.4,32806.0,699.8,701.01,696.09,697.4,32806.0
2017-12-14 11:00:00,697.11,700.31,696.19,699.52,25404.0,697.11,700.31,696.19,699.52,25404.0
2017-12-14 11:30:00,698.87,701.71,697.89,701.71,52768.0,698.87,701.71,697.89,701.71,52768.0
2017-12-14 12:00:00,701.0,702.14,699.03,700.84,21028.0,701.0,702.14,699.03,700.84,21028.0
2017-12-14 12:30:00,699.59,700.99,699.24,699.24,8983.0,699.59,700.99,699.24,699.24,8983.0
2017-12-14 13:00:00,699.24,701.94,699.05,700.73,23496.0,699.24,701.94,699.05,700.73,23496.0
2017-12-14 13:30:00,700.94,701.2,697.83,700.04,26561.0,700.94,701.2,697.83,700.04,26561.0
2017-12-14 14:00:00,698.83,699.43,694.74,698.55,21463.0,698.83,699.43,694.74,698.55,21463.0
2017-12-14 14:30:00,698.09,701.36,697.88,700.0,14504.0,698.09,701.36,697.88,700.0,14504.0
2017-12-14 15:00:00,699.88,700.72,698.35,698.81,18609.0,699.88,700.72,698.35,698.81,18609.0
2017-12-14 15:30:00,699.62,702.19,699.15,701.58,70498.0,699.62,702.19,699.15,701.58,70498.0
2017-12-15 09:30:00,702.24,709.05,701.0,704.38,51030.0,702.24,709.05,701.0,704.38,51030.0
2017-12-15 10:00:00,704.41,704.9,700.99,704.87,21383.0,704.41,704.9,700.99,704.87,21383.0
2017-12-15 10:30:00,704.87,704.98,701.29,703.65,12997.0,704.87,704.98,701.29,703.65,12997.0
2017-12-15 11:00:00,703.65,704.57,702.0,704.2,14233.0,703.65,704.57,702.0,704.2,14233.0
2017-12-15 11:30:00,704.2,705.43,702.62,704.18,9019.0,704.2,705.43,702.62,704.18,9019.0
2017-12-15 12:00:00,704.89,705.62,703.15,703.97,19074.0,704.89,705.62,703.15,703.97,19074.0
2017-12-15 12:30:00,703.0,703.87,701.76,702.65,17261.0,703.0,703.87,701.76,702.65,17261.0
2017-12-15 13:00:00,702.62,702.93,700.2,700.61,17344.0,702.62,702.93,700.2,700.61,17344.0
2017-12-15 13:30:00,700.61,705.17,700.13,703.99,16571.0,700.61,705.17,700.13,703.99,16571.0
2017-12-15 14:00:00,703.65,704.89,702.87,704.88,11500.0,703.65,704.89,702.87,704.88,11500.0
2017-12-15 14:30:00,704.76,704.8,702.11,702.21,23939.0,704.76,704.8,702.11,702.21,23939.0
2017-12-15 15:00:00,702.33,704.63,702.07,702.5,10125.0,702.33,704.63,702.07,702.5,10125.0
2017-12-15 15:30:00,702.5,702.76,696.64,697.21,51514.0,702.5,702.76,696.64,697.21,51514.0
2017-12-18 09:30:00,703.91,706.46,700.28,701.79,20136.0,703.91,706.46,700.28,701.79,20136.0
2017-12-18 10:00:00,701.84,703.0,699.51,702.56,13465.0,701.84,703.0,699.51,702.56,13465.0
2017-12-18 10:30:00,702.35,703.54,698.59,701.52,13869.0,702.35,703.54,698.59,701.52,13869.0
2017-12-18 11:00:00,701.22,702.19,696.14,698.22,23974.0,701.22,702.19,696.14,698.22,23974.0
2017-12-18 11:30:00,698.04,702.42,697.81,701.83,26244.0,698.04,702.42,697.81,701.83,26244.0
2017-12-18 12:00:00,702.07,707.19,701.14,705.16,59179.0,702.07,707.19,701.14,705.16,59179.0
2017-12-18 12:30:00,705.04,708.45,704.82,707.97,22188.0,705.04,708.45,704.82,707.97,22188.0
2017-12-18 13:00:00,707.43,707.67,703.57,704.59,21721.0,707.43,707.67,703.57,704.59,21721.0
2017-12-18 13:30:00,705.14,706.12,704.39,704.53,12335.0,705.14,706.12,704.39,704.53,12335.0
2017-12-18 14:00:00,704.76,705.08,702.61,703.84,11158.0,704.76,705.08,702.61,703.84,11158.0
2017-12-18 14:30:00,704.31,704.52,702.49,704.28,9894.0,704.31,704.52,702.49,704.28,9894.0
2017-12-18 15:00:00,703.97,705.63,703.13,704.46,12594.0,703.97,705.63,703.13,704.46,12594.0
2017-12-18 15:30:00,704.91,705.82,703.58,704.51,32142.0,704.91,705.82,703.58,704.51,32142.0
2017-12-19 09:30:00,703.48,708.7,698.0,699.82,18609.0,703.48,708.7,698.0,699.82,18609.0
2017-12-19 10:00:00,699.21,703.49,699.2,701.67,25721.0,699.21,703.49,699.2,701.67,25721.0
2017-12-19 10:30:00,701.76,704.13,699.2,700.41,46918.0,701.76,704.13,699.2,700.41,46918.0
2017-12-19 11:00:00,700.41,702.19,697.62,697.67,20198.0,700.41,702.19,697.62,697.67,20198.0
2017-12-19 11:30:00,699.13,701.02,697.43,699.32,7869.0,699.13,701.02,697.43,699.32,7869.0
2017-12-19 12:00:00,700.1,701.43,698.14,701.43,28611.0,700.1,701.43,698.14,701.43,28611.0
2017-12-19 12:30:00,700.91,700.91,698.73,699.77,10765.0,700.91,700.91,698.73,699.77,10765.0
2017-12-19 13:00:00,698.88,703.03,698.85,702.52,10803.0,698.88,703.03,698.85,702.52,10803.0
2017-12-19 13:30:00,702.51,702.82,700.18,701.99,13160.0,702.51,702.82,700.18,701.99,13160.0
2017-12-19 14:00:00,702.0,702.18,699.0,700.38,58417.0,702.0,702.18,699.0,700.38,58417.0
2017-12-19 14:30:00,700.52,702.39,699.45,700.09,15524.0,700.52,702.39,699.45,700.09,15524.0
2017-12-19 15:00:00,699.66,701.81,699.66,701.25,13267.0,699.66,701.81,699.66,701.25,13267.0
2017-12-19 15:30:00,701.54,703.19,700.16,701.57,129868.0,701.54,703.19,700.16,701.57,129868.0
2017-12-20 09:30:00,706.69,708.87,696.15,699.3,27719.0,706.69,708.87,696.15,699.3,27719.0
2017-12-20 10:00:00,700.43,700.98,696.99,698.05,23966.0,700.43,700.98,696.99,698.05,23966.0
2017-12-20 10:30:00,698.15,698.74,696.03,696.82,30073.0,698.15,698.74,696.03,696.82,30073.0
2017-12-20 11:00:00,696.69,699.66,694.6,699.6,27222.0,696.69,699.66,694.6,699.6,27222.0
2017-12-20 11:30:00,699.57,701.94,699.29,699.88,37233.0,699.57,701.94,699.29,699.88,37233.0
2017-12-20 12:00:00,699.83,701.99,699.13,700.27,10120.0,699.83,701.99,699.13,700.27,10120.0
2017-12-20 12:30:00,700.39,701.62,699.06,700.09,13800.0,700.39,701.62,699.06,700.09,13800.0
2017-12-20 13:00:00,699.69,702.63,699.37,702.11,21047.0,699.69,702.63,699.37,702.11,21047.0
2017-12-20 13:30:00,702.02,702.1,698.13,701.08,17946.0,702.02,702.1,698.13,701.08,17946.0
2017-12-20 14:00:00,700.97,701.69,699.12,700.04,57533.0,700.97,701.69,699.12,700.04,57533.0
2017-12-20 14:30:00,700.12,701.78,698.93,700.21,21507.0,700.12,701.78,698.93,700.21,21507.0
2017-12-20 15:00:00,700.94,701.26,699.05,699.32,14891.0,700.94,701.26,699.05,699.32,14891.0
2017-12-20 15:30:00,699.63,701.94,699.19,700.88,36818.0,699.63,701.94,699.19,700.88,36818.0
2017-12-21 09:30:00,701.0,705.96,699.64,705.52,34193.0,701.0,705.96,699.64,705.52,34193.0
2017-12-21 10:00:00,704.73,706.31,703.87,706.31,8079.0,704.73,706.31,703.87,706.31,8079.0
2017-12-21 10:30:00,706.54,708.0,703.34,703.74,14739.0,706.54,708.0,703.34,703.74,14739.0
2017-12-21 11:00:00,704.18,704.6,701.34,703.73,18079.0,704.18,704.6,701.34,703.73,18079.0
2017-12-21 11:30:00,703.43,706.0,703.03,703.82,7235.0,703.43,706.0,703.03,703.82,7235.0
2017-12-21 12:00:00,703.1,704.17,702.36,702.79,12000.0,703.1,704.17,702.36,702.79,12000.0
2017-12-21 12:30:00,702.56,704.56,702.11,703.13,33628.0,702.56,704.56,702.11,703.13,33628.0
2017-12-21 13:00:00,703.22,704.14,702.75,703.0,54615.0,703.22,704.14,702.75,703.0,54615.0
2017-12-21 13:30:00,703.02,704.61,700.57,702.79,39654.0,703.02,704.61,700.57,702.79,39654.0
2017-12-21 14:00:00,702.37,705.16,701.51,703.99,15903.0,702.37,705.16,701.51,703.99,15903.0
2017-12-21 14:30:00,703.78,705.73,703.63,705.38,10982.0,703.78,705.73,703.63,705.38,10982.0
2017-12-21 15:00:00,704.77,707.14,704.03,707.14,6384.0,704.77,707.14,704.03,707.14,6384.0
2017-12-21 15:30:00,707.01,707.01,705.32,705.92,23353.0,707.01,707.01,705.32,705.92,23353.0
2017-12-22 09:30:00,704.83,712.07,699.01,711.17,30619.0,704.83,712.07,699.01,711.17,30619.0
2017-12-22 10:00:00,711.17,711.17,705.64,705.64,7293.0,711.17,711.17,705.64,705.64,7293.0
2017-12-22 10:30:00,705.5,707.98,704.6,707.14,14555.0,705.5,707.98,704.6,707.14,14555.0
2017-12-22 11:00:00,706.78,708.21,705.21,707.06,13431.0,706.78,708.21,705.21,707.06,13431.0
2017-12-22 11:30:00,707.43,708.18,705.05,708.18,15400.0,707.43,708.18,705.05,708.18,15400.0
2017-12-22 12:00:00,707.96,707.97,706.6,707.87,2315.0,707.96,707.97,706.6,707.87,2315.0
2017-12-22 12:30:00,707.42,710.01,707.42,709.71,7168.0,707.42,710.01,707.42,709.71,7168.0
2017-12-22 13:00:00,709.88,711.15,709.02,711.15,6600.0,709.88,711.15,709.02,711.15,6600.0
2017-12-22 13:30:00,711.12,711.73,709.85,711.72,5512.0,711.12,711.73,709.85,711.72,5512.0
2017-12-22 14:00:00,712.16,713.58,710.61,711.3,13338.0,712.16,713.58,710.61,711.3,13338.0
2017-12-22 14:30:00,711.39,712.76,710.0,710.0,9924.0,711.39,712.76,710.0,710.0,9924.0
2017-12-22 15:00:00,710.0,711.35,708.98,709.81,39690.0,710.0,711.35,708.98,709.81,39690.0
2017-12-22 15:30:00,709.59,710.84,708.51,710.19,31882.0,709.59,710.84,708.51,710.19,31882.0
2017-12-26 09:30:00,710.95,716.71,710.95,715.47,9740.0,710.95,716.71,710.95,715.47,9740.0
2017-12-26 10:00:00,715.91,717.57,714.48,714.55,9898.0,715.91,717.57,714.48,714.55,9898.0
2017-12-26 10:30:00,714.5,716.74,713.42,716.14,10545.0,714.5,716.74,713.42,716.14,10545.0
2017-12-26 11:00:00,715.16,716.63,714.64,716.36,9330.0,715.16,716.63,714.64,716.36,9330.0
2017-12-26 11:30:00,716.16,717.15,715.34,715.92,15893.0,716.16,717.15,715.34,715.92,15893.0
2017-12-26 12:00:00,716.24,716.24,715.1,715.77,1300.0,716.24,716.24,715.1,715.77,1300.0
2017-12-26 12:30:00,714.55,715.97,714.0,715.97,7143.0,714.55,715.97,714.0,715.97,7143.0
2017-12-26 13:00:00,715.84,716.02,714.04,715.0,6260.0,715.84,716.02,714.04,715.0,6260.0
2017-12-26 13:30:00,714.43,716.15,714.38,715.59,2000.0,714.43,716.15,714.38,715.59,2000.0
2017-12-26 14:00:00,715.44,715.66,712.97,713.07,22480.0,715.44,715.66,712.97,713.07,22480.0
2017-12-26 14:30:00,713.74,716.97,713.41,716.17,5915.0,713.74,716.97,713.41,716.17,5915.0
2017-12-26 15:00:00,715.38,716.92,714.35,715.25,2349.0,715.38,716.92,714.35,715.25,2349.0
2017-12-26 15:30:00,715.29,715.52,712.91,714.29,19931.0,715.29,715.52,712.91,714.29,19931.0
2017-12-27 09:30:00,714.19,715.57,714.08,714.67,18144.0,714.19,715.57,714.08,714.67,18144.0
2017-12-27 10:00:00,712.79,714.67,711.73,713.72,14417.0,712.79,714.67,711.73,713.72,14417.0
2017-12-27 10:30:00,713.71,715.44,713.61,715.03,34104.0,713.71,715.44,713.61,715.03,34104.0
2017-12-27 11:00:00,715.37,715.45,712.79,714.69,12970.0,715.37,715.45,712.79,714.69,12970.0
2017-12-27 11:30:00,714.77,715.33,714.07,714.32,6239.0,714.77,715.33,714.07,714.32,6239.0
2017-12-27 12:00:00,714.35,714.67,712.01,712.01,11071.0,714.35,714.67,712.01,712.01,11071.0
2017-12-27 12:30:00,712.35,712.53,711.58,712.12,9298.0,712.35,712.53,711.58,712.12,9298.0
2017-12-27 13:00:00,711.84,712.57,711.23,711.23,2400.0,711.84,712.57,711.23,711.23,2400.0
2017-12-27 13:30:00,711.67,712.83,711.66,712.02,13169.0,711.67,712.83,711.66,712.02,13169.0
2017-12-27 14:00:00,711.64,712.84,711.24,711.79,4580.0,711.64,712.84,711.24,711.79,4580.0
2017-12-27 14:30:00,711.85,712.42,708.72,709.44,18190.0,711.85,712.42,708.72,709.44,18190.0
2017-12-27 15:00:00,709.47,709.97,708.74,709.03,23380.0,709.47,709.97,708.74,709.03,23380.0
2017-12-27 15:30:00,708.85,708.85,706.0,706.97,33332.0,708.85,708.85,706.0,706.97,33332.0
2017-12-28 09:30:00,709.5,713.52,709.12,712.75,15705.0,709.5,713.52,709.12,712.75,15705.0
2017-12-28 10:00:00,712.99,716.65,711.57,716.55,30290.0,712.99,716.65,711.57,716.55,30290.0
2017-12-28 10:30:00,716.18,716.2,713.54,713.68,15263.0,716.18,716.2,713.54,713.68,15263.0
2017-12-28 11:00:00,713.67,716.96,713.67,716.7,20560.0,713.67,716.96,713.67,716.7,20560.0
2017-12-28 11:30:00,716.7,718.3,715.79,717.93,20036.0,716.7,718.3,715.79,717.93,20036.0
2017-12-28 12:00:00,718.08,718.15,714.75,716.27,7149.0,718.08,718.15,714.75,716.27,7149.0
2017-12-28 12:30:00,716.27,716.41,714.25,714.72,6100.0,716.27,716.41,714.25,714.72,6100.0
2017-12-28 13:00:00,714.12,716.93,713.81,715.05,3768.0,714.12,716.93,713.81,715.05,3768.0
2017-12-28 13:30:00,714.39,715.78,714.39,714.89,3101.0,714.39,715.78,714.39,714.89,3101.0
2017-12-28 14:00:00,714.94,715.92,714.58,715.16,21893.0,714.94,715.92,714.58,715.16,21893.0
2017-12-28 14:30:00,714.16,717.35,714.16,717.35,20204.0,714.16,717.35,714.16,717.35,20204.0
2017-12-28 15:00:00,717.24,718.29,716.71,717.61,12102.0,717.24,718.29,716.71,717.61,12102.0
2017-12-28 15:30:00,717.3,719.06,717.29,718.27,19573.0,717.3,719.06,717.29,718.27,19573.0
2017-12-29 09:30:00,718.38,719.69,711.35,711.7,9991.0,718.38,719.69,711.35,711.7,9991.0
2017-12-29 10:00:00,711.48,715.35,711.48,714.11,11787.0,711.48,715.35,711.48,714.11,11787.0
2017-12-29 10:30:00,714.36,714.52,711.79,712.01,14218.0,714.36,714.52,711.79,712.01,14218.0
2017-12-29 11:00:00,712.41,713.67,709.45,710.34,14869.0,712.41,713.67,709.45,710.34,14869.0
2017-12-29 11:30:00,711.02,711.88,709.33,710.75,19505.0,711.02,711.88,709.33,710.75,19505.0
2017-12-29 12:00:00,710.95,713.3,709.93,712.15,12701.0,710.95,713.3,709.93,712.15,12701.0
2017-12-29 12:30:00,712.2,712.63,710.71,710.85,8445.0,712.2,712.63,710.71,710.85,8445.0
2017-12-29 13:00:00,711.42,714.25,711.42,713.95,7800.0,711.42,714.25,711.42,713.95,7800.0
2017-12-29 13:30:00,713.71,714.09,710.6,710.71,5400.0,713.71,714.09,710.6,710.71,5400.0
2017-12-29 14:00:00,710.87,711.61,710.07,711.14,7700.0,710.87,711.61,710.07,711.14,7700.0
2017-12-29 14:30:00,711.24,713.77,710.87,713.33,10257.0,711.24,713.77,710.87,713.33,10257.0
2017-12-29 15:00:00,712.64,715.19,712.0,714.75,9100.0,712.64,715.19,712.0,714.75,9100.0
2017-12-29 15:30:00,714.08,714.73,711.05,711.37,47434.0,714.08,714.73,711.05,711.37,47434.0
2018-01-02 09:30:00,716.54,727.27,714.44,727.27,31855.0,716.54,727.27,714.44,727.27,31855.0
2018-01-02 10:00:00,727.27,736.0,726.06,734.67,50732.0,727.27,736.0,726.06,734.67,50732.0
2018-01-02 10:30:00,735.03,742.0,734.59,740.64,37292.0,735.03,742.0,734.59,740.64,37292.0
2018-01-02 11:00:00,739.88,746.54,739.88,745.27,47402.0,739.88,746.54,739.88,745.27,47402.0
2018-01-02 11:30:00,745.69,746.37,741.99,742.63,27235.0,745.69,746.37,741.99,742.63,27235.0
2018-01-02 12:00:00,742.96,743.56,736.54,737.42,16073.0,742.96,743.56,736.54,737.42,16073.0
2018-01-02 12:30:00,738.57,740.25,738.25,739.54,19388.0,738.57,740.25,738.25,739.54,19388.0
2018-01-02 13:00:00,739.82,742.3,739.81,742.22,13477.0,739.82,742.3,739.81,742.22,13477.0
2018-01-02 13:30:00,742.21,742.53,736.89,737.9,19763.0,742.21,742.53,736.89,737.9,19763.0
2018-01-02 14:00:00,737.46,739.64,736.88,738.57,36434.0,737.46,739.64,736.88,738.57,36434.0
2018-01-02 14:30:00,738.77,739.31,736.25,736.57,25205.0,738.77,739.31,736.25,736.57,25205.0
2018-01-02 15:00:00,736.19,736.73,734.3,735.6,21860.0,736.19,736.73,734.3,735.6,21860.0
2018-01-02 15:30:00,735.05,736.65,734.53,736.53,44514.0,735.05,736.65,734.53,736.53,44514.0
2018-01-03 09:30:00,740.13,760.0,736.76,747.36,86902.0,740.13,760.0,736.76,747.36,86902.0
2018-01-03 10:00:00,748.17,749.14,745.96,749.14,10686.0,748.17,749.14,745.96,749.14,10686.0
2018-01-03 10:30:00,749.06,751.93,748.15,749.65,26190.0,749.06,751.93,748.15,749.65,26190.0
2018-01-03 11:00:00,748.81,751.4,747.68,749.17,16108.0,748.81,751.4,747.68,749.17,16108.0
2018-01-03 11:30:00,748.19,751.55,748.0,749.32,25212.0,748.19,751.55,748.0,749.32,25212.0
2018-01-03 12:00:00,749.52,749.93,747.51,747.51,14341.0,749.52,749.93,747.51,747.51,14341.0
2018-01-03 12:30:00,746.85,750.63,746.76,749.71,9154.0,746.85,750.63,746.76,749.71,9154.0
2018-01-03 13:00:00,749.34,749.72,743.47,749.05,26300.0,749.34,749.72,743.47,749.05,26300.0
2018-01-03 13:30:00,749.22,750.82,748.43,750.52,26042.0,749.22,750.82,748.43,750.52,26042.0
2018-01-03 14:00:00,750.52,754.5,750.52,753.67,24797.0,750.52,754.5,750.52,753.67,24797.0
2018-01-03 14:30:00,753.3,756.0,752.94,753.98,52966.0,753.3,756.0,752.94,753.98,52966.0
2018-01-03 15:00:00,753.98,755.26,751.46,752.07,35594.0,753.98,755.26,751.46,752.07,35594.0
2018-01-03 15:30:00,752.01,752.11,746.64,749.18,52766.0,752.01,752.11,746.64,749.18,52766.0
2018-01-04 09:30:00,757.33,769.19,757.33,760.96,57381.0,757.33,769.19,757.33,760.96,57381.0
2018-01-04 10:00:00,760.86,760.86,751.22,754.47,22103.0,760.86,760.86,751.22,754.47,22103.0
2018-01-04 10:30:00,753.75,766.23,753.68,764.87,55631.0,753.75,766.23,753.68,764.87,55631.0
2018-01-04 11:00:00,764.86,765.67,752.37,756.53,50356.0,764.86,765.67,752.37,756.53,50356.0
2018-01-04 11:30:00,756.5,758.98,753.49,753.49,32702.0,756.5,758.98,753.49,753.49,32702.0
2018-01-04 12:00:00,753.8,755.28,751.72,754.94,26105.0,753.8,755.28,751.72,754.94,26105.0
2018-01-04 12:30:00,755.04,755.06,751.45,753.31,13412.0,755.04,755.06,751.45,753.31,13412.0
2018-01-04 13:00:00,753.53,757.37,752.51,757.3,25669.0,753.53,757.37,752.51,757.3,25669.0
2018-01-04 13:30:00,755.31,763.25,755.31,762.85,30509.0,755.31,763.25,755.31,762.85,30509.0
2018-01-04 14:00:00,763.25,765.93,759.78,765.42,44100.0,763.25,765.93,759.78,765.42,44100.0
2018-01-04 14:30:00,765.49,767.86,763.05,763.88,43331.0,765.49,767.86,763.05,763.88,43331.0
2018-01-04 15:00:00,763.57,764.74,761.73,764.44,17861.0,763.57,764.74,761.73,764.44,17861.0
2018-01-04 15:30:00,764.15,764.63,759.99,761.23,34341.0,764.15,764.63,759.99,761.23,34341.0
2018-01-05 09:30:00,767.38,776.0,764.72,773.24,33577.0,767.38,776.0,764.72,773.24,33577.0
2018-01-05 10:00:00,773.68,773.99,768.17,769.46,14793.0,773.68,773.99,768.17,769.46,14793.0
2018-01-05 10:30:00,769.13,770.0,767.82,767.96,17709.0,769.13,770.0,767.82,767.96,17709.0
2018-01-05 11:00:00,768.89,773.13,768.64,769.73,23000.0,768.89,773.13,768.64,769.73,23000.0
2018-01-05 11:30:00,769.83,770.23,766.77,767.34,29250.0,769.83,770.23,766.77,767.34,29250.0
2018-01-05 12:00:00,767.24,771.11,767.24,770.44,23055.0,767.24,771.11,767.24,770.44,23055.0
2018-01-05 12:30:00,770.45,770.66,769.1,770.1,13501.0,770.45,770.66,769.1,770.1,13501.0
2018-01-05 13:00:00,770.48,773.86,770.1,773.1,24802.0,770.48,773.86,770.1,773.1,24802.0
2018-01-05 13:30:00,773.1,774.44,772.85,774.07,10824.0,773.1,774.44,772.85,774.07,10824.0
2018-01-05 14:00:00,774.07,780.0,773.43,778.9,39311.0,774.07,780.0,773.43,778.9,39311.0
2018-01-05 14:30:00,778.94,780.54,777.49,777.49,37957.0,778.94,780.54,777.49,777.49,37957.0
2018-01-05 15:00:00,777.58,777.9,773.89,773.91,14386.0,777.58,777.9,773.89,773.91,14386.0
2018-01-05 15:30:00,774.17,775.55,773.88,775.23,63445.0,774.17,775.55,773.88,775.23,63445.0
2018-01-08 09:30:00,775.16,782.44,771.66,772.7,20682.0,775.16,782.44,771.66,772.7,20682.0
2018-01-08 10:00:00,773.0,775.72,771.66,774.5,22001.0,773.0,775.72,771.66,774.5,22001.0
2018-01-08 10:30:00,774.02,774.02,769.69,771.31,20944.0,774.02,774.02,769.69,771.31,20944.0
2018-01-08 11:00:00,772.29,772.65,769.05,771.2,16830.0,772.29,772.65,769.05,771.2,16830.0
2018-01-08 11:30:00,771.2,772.78,769.07,769.72,35136.0,771.2,772.78,769.07,769.72,35136.0
2018-01-08 12:00:00,770.15,775.1,770.15,773.28,24742.0,770.15,775.1,770.15,773.28,24742.0
2018-01-08 12:30:00,773.54,774.26,771.89,772.52,15355.0,773.54,774.26,771.89,772.52,15355.0
2018-01-08 13:00:00,772.8,773.45,772.03,772.45,6600.0,772.8,773.45,772.03,772.45,6600.0
2018-01-08 13:30:00,772.19,772.33,768.73,769.14,21952.0,772.19,772.33,768.73,769.14,21952.0
2018-01-08 14:00:00,769.5,771.68,769.02,770.68,13516.0,769.5,771.68,769.02,770.68,13516.0
2018-01-08 14:30:00,770.68,770.92,768.88,769.35,19500.0,770.68,770.92,768.88,769.35,19500.0
2018-01-08 15:00:00,769.74,769.97,766.23,768.71,27608.0,769.74,769.97,766.23,768.71,27608.0
2018-01-08 15:30:00,769.05,769.57,761.78,766.8,54272.0,769.05,769.57,761.78,766.8,54272.0
2018-01-09 09:30:00,767.92,770.11,764.45,764.46,11941.0,767.92,770.11,764.45,764.46,11941.0
2018-01-09 10:00:00,764.96,767.92,763.84,766.29,21833.0,764.96,767.92,763.84,766.29,21833.0
2018-01-09 10:30:00,766.64,766.82,761.49,763.03,14808.0,766.64,766.82,761.49,763.03,14808.0
2018-01-09 11:00:00,763.39,769.23,762.16,768.35,25038.0,763.39,769.23,762.16,768.35,25038.0
2018-01-09 11:30:00,768.28,768.67,765.4,768.67,15423.0,768.28,768.67,765.4,768.67,15423.0
2018-01-09 12:00:00,768.61,769.7,768.6,769.35,7904.0,768.61,769.7,768.6,769.35,7904.0
2018-01-09 12:30:00,769.22,770.95,768.4,768.87,9767.0,769.22,770.95,768.4,768.87,9767.0
2018-01-09 13:00:00,769.03,769.23,767.31,767.46,21601.0,769.03,769.23,767.31,767.46,21601.0
2018-01-09 13:30:00,767.41,770.62,767.41,770.55,8300.0,767.41,770.62,767.41,770.55,8300.0
2018-01-09 14:00:00,770.22,771.91,770.21,771.0,11600.0,770.22,771.91,770.21,771.0,11600.0
2018-01-09 14:30:00,770.64,771.63,770.42,771.63,8369.0,770.64,771.63,770.42,771.63,8369.0
2018-01-09 15:00:00,771.67,772.12,769.92,770.72,28202.0,771.67,772.12,769.92,770.72,28202.0
2018-01-09 15:30:00,770.72,772.92,770.44,771.16,36906.0,770.72,772.92,770.44,771.16,36906.0
2018-01-10 09:30:00,768.19,772.63,764.93,764.93,10681.0,768.19,772.63,764.93,764.93,10681.0
2018-01-10 10:00:00,764.93,766.54,763.81,765.76,12926.0,764.93,766.54,763.81,765.76,12926.0
2018-01-10 10:30:00,766.12,768.18,765.53,765.66,13466.0,766.12,768.18,765.53,765.66,13466.0
2018-01-10 11:00:00,765.84,766.32,763.19,764.54,17855.0,765.84,766.32,763.19,764.54,17855.0
2018-01-10 11:30:00,764.89,768.1,764.89,767.24,11489.0,764.89,768.1,764.89,767.24,11489.0
2018-01-10 12:00:00,766.89,769.22,766.51,768.64,32909.0,766.89,769.22,766.51,768.64,32909.0
2018-01-10 12:30:00,769.1,769.73,767.5,768.73,26708.0,769.1,769.73,767.5,768.73,26708.0
2018-01-10 13:00:00,769.15,771.37,767.93,770.51,21272.0,769.15,771.37,767.93,770.51,21272.0
2018-01-10 13:30:00,770.4,771.99,770.09,771.48,14372.0,770.4,771.99,770.09,771.48,14372.0
2018-01-10 14:00:00,771.48,771.48,766.79,767.89,23555.0,771.48,771.48,766.79,767.89,23555.0
2018-01-10 14:30:00,768.03,770.13,766.28,767.86,14443.0,768.03,770.13,766.28,767.86,14443.0
2018-01-10 15:00:00,767.91,768.69,766.97,767.41,7874.0,767.91,768.69,766.97,767.41,7874.0
2018-01-10 15:30:00,767.81,769.11,765.73,767.49,43416.0,767.81,769.11,765.73,767.49,43416.0
2018-01-11 09:30:00,769.81,769.81,763.06,764.51,24186.0,769.81,769.81,763.06,764.51,24186.0
2018-01-11 10:00:00,764.59,765.51,757.99,758.69,12885.0,764.59,765.51,757.99,758.69,12885.0
2018-01-11 10:30:00,758.49,759.78,757.77,759.3,12466.0,758.49,759.78,757.77,759.3,12466.0
2018-01-11 11:00:00,759.02,761.37,758.96,759.5,16001.0,759.02,761.37,758.96,759.5,16001.0
2018-01-11 11:30:00,759.31,760.76,759.31,759.75,9059.0,759.31,760.76,759.31,759.75,9059.0
2018-01-11 12:00:00,760.1,761.1,759.49,760.15,13138.0,760.1,761.1,759.49,760.15,13138.0
2018-01-11 12:30:00,759.76,761.48,759.04,760.2,24843.0,759.76,761.48,759.04,760.2,24843.0
2018-01-11 13:00:00,759.81,762.4,759.81,761.58,35666.0,759.81,762.4,759.81,761.58,35666.0
2018-01-11 13:30:00,761.26,766.68,761.26,766.29,43178.0,761.26,766.68,761.26,766.29,43178.0
2018-01-11 14:00:00,766.19,769.12,763.84,767.81,43917.0,766.19,769.12,763.84,767.81,43917.0
2018-01-11 14:30:00,767.64,769.52,766.61,769.2,17760.0,767.64,769.52,766.61,769.2,17760.0
2018-01-11 15:00:00,769.39,772.61,769.11,772.04,44736.0,769.39,772.61,769.11,772.04,44736.0
2018-01-11 15:30:00,772.3,774.72,771.65,773.27,47102.0,772.3,774.72,771.65,773.27,47102.0
2018-01-12 09:30:00,773.45,774.04,769.32,773.23,12771.0,773.45,774.04,769.32,773.23,12771.0
2018-01-12 10:00:00,771.75,775.87,771.75,775.87,24973.0,771.75,775.87,771.75,775.87,24973.0
2018-01-12 10:30:00,777.0,781.46,776.99,780.85,17224.0,777.0,781.46,776.99,780.85,17224.0
2018-01-12 11:00:00,781.2,781.25,778.63,778.63,13498.0,781.2,781.25,778.63,778.63,13498.0
2018-01-12 11:30:00,778.69,782.79,778.68,782.79,7257.0,778.69,782.79,778.68,782.79,7257.0
2018-01-12 12:00:00,783.61,783.9,779.66,782.0,25325.0,783.61,783.9,779.66,782.0,25325.0
2018-01-12 12:30:00,780.76,783.11,780.76,782.68,8800.0,780.76,783.11,780.76,782.68,8800.0
2018-01-12 13:00:00,782.74,783.48,782.14,783.0,8021.0,782.74,783.48,782.14,783.0,8021.0
2018-01-12 13:30:00,783.48,787.33,782.76,785.94,21777.0,783.48,787.33,782.76,785.94,21777.0
2018-01-12 14:00:00,787.01,787.68,785.93,787.68,6890.0,787.01,787.68,785.93,787.68,6890.0
2018-01-12 14:30:00,787.82,788.64,787.1,788.46,18130.0,787.82,788.64,787.1,788.46,18130.0
2018-01-12 15:00:00,788.38,789.78,786.0,786.51,12845.0,788.38,789.78,786.0,786.51,12845.0
2018-01-12 15:30:00,786.1,788.78,784.85,786.85,34526.0,786.1,788.78,784.85,786.85,34526.0
2018-01-16 09:30:00,789.04,791.64,786.25,787.88,11170.0,789.04,791.64,786.25,787.88,11170.0
2018-01-16 10:00:00,788.3,788.3,783.16,784.82,6776.0,788.3,788.3,783.16,784.82,6776.0
2018-01-16 10:30:00,784.68,785.34,779.26,779.39,26466.0,784.68,785.34,779.26,779.39,26466.0
2018-01-16 11:00:00,780.69,784.36,780.68,782.27,12475.0,780.69,784.36,780.68,782.27,12475.0
2018-01-16 11:30:00,784.76,784.76,782.12,782.12,11355.0,784.76,784.76,782.12,782.12,11355.0
2018-01-16 12:00:00,783.0,784.47,780.84,783.0,13730.0,783.0,784.47,780.84,783.0,13730.0
2018-01-16 12:30:00,782.79,782.83,781.36,782.8,15449.0,782.79,782.83,781.36,782.8,15449.0
2018-01-16 13:00:00,782.61,787.04,782.46,785.34,22517.0,782.61,787.04,782.46,785.34,22517.0
2018-01-16 13:30:00,785.18,785.58,783.12,783.12,26374.0,785.18,785.58,783.12,783.12,26374.0
2018-01-16 14:00:00,782.98,783.44,776.6,777.11,13626.0,782.98,783.44,776.6,777.11,13626.0
2018-01-16 14:30:00,777.61,777.64,774.27,775.83,21958.0,777.61,777.64,774.27,775.83,21958.0
2018-01-16 15:00:00,776.47,782.03,776.11,781.5,10449.0,776.47,782.03,776.11,781.5,10449.0
2018-01-16 15:30:00,781.77,783.25,780.29,780.89,33771.0,781.77,783.25,780.29,780.89,33771.0
2018-01-17 09:30:00,781.08,785.0,776.69,781.13,20214.0,781.08,785.0,776.69,781.13,20214.0
2018-01-17 10:00:00,780.04,782.86,776.54,777.01,31693.0,780.04,782.86,776.54,777.01,31693.0
2018-01-17 10:30:00,778.32,782.56,777.83,781.18,11388.0,778.32,782.56,777.83,781.18,11388.0
2018-01-17 11:00:00,781.57,784.72,780.81,784.72,9888.0,781.57,784.72,780.81,784.72,9888.0
2018-01-17 11:30:00,784.03,785.47,783.58,785.06,9036.0,784.03,785.47,783.58,785.06,9036.0
2018-01-17 12:00:00,785.51,788.0,785.05,786.05,11654.0,785.51,788.0,785.05,786.05,11654.0
2018-01-17 12:30:00,787.25,791.2,787.12,788.75,11765.0,787.25,791.2,787.12,788.75,11765.0
2018-01-17 13:00:00,789.59,790.72,789.02,789.49,9391.0,789.59,790.72,789.02,789.49,9391.0
2018-01-17 13:30:00,789.09,790.0,788.11,789.31,6984.0,789.09,790.0,788.11,789.31,6984.0
2018-01-17 14:00:00,789.44,790.0,788.07,789.11,14276.0,789.44,790.0,788.07,789.11,14276.0
2018-01-17 14:30:00,789.46,790.31,788.39,789.99,6171.0,789.46,790.31,788.39,789.99,6171.0
2018-01-17 15:00:00,789.67,789.83,787.55,788.1,4040.0,789.67,789.83,787.55,788.1,4040.0
2018-01-17 15:30:00,787.57,789.46,786.91,788.37,22734.0,787.57,789.46,786.91,788.37,22734.0
2018-01-18 09:30:00,790.0,790.0,785.24,785.88,5580.0,790.0,790.0,785.24,785.88,5580.0
2018-01-18 10:00:00,785.04,785.43,778.27,779.31,9529.0,785.04,785.43,778.27,779.31,9529.0
2018-01-18 10:30:00,781.27,782.08,779.19,781.86,12538.0,781.27,782.08,779.19,781.86,12538.0
2018-01-18 11:00:00,782.44,785.22,780.0,780.99,9554.0,782.44,785.22,780.0,780.99,9554.0
2018-01-18 11:30:00,782.35,786.53,782.04,785.04,11941.0,782.35,786.53,782.04,785.04,11941.0
2018-01-18 12:00:00,785.18,788.54,785.18,788.54,35129.0,785.18,788.54,785.18,788.54,35129.0
2018-01-18 12:30:00,788.49,789.7,787.33,789.66,16594.0,788.49,789.7,787.33,789.66,16594.0
2018-01-18 13:00:00,789.18,790.0,787.81,788.01,16330.0,789.18,790.0,787.81,788.01,16330.0
2018-01-18 13:30:00,787.74,787.98,786.39,787.5,5305.0,787.74,787.98,786.39,787.5,5305.0
2018-01-18 14:00:00,786.92,788.34,786.12,788.32,9152.0,786.92,788.34,786.12,788.32,9152.0
2018-01-18 14:30:00,787.91,788.84,787.22,787.69,12800.0,787.91,788.84,787.22,787.69,12800.0
2018-01-18 15:00:00,787.66,788.34,787.03,787.03,7201.0,787.66,788.34,787.03,787.03,7201.0
2018-01-18 15:30:00,787.59,787.59,783.91,784.81,30729.0,787.59,787.59,783.91,784.81,30729.0
2018-01-19 09:30:00,789.12,790.97,785.46,790.43,19140.0,789.12,790.97,785.46,790.43,19140.0
2018-01-19 10:00:00,788.88,794.05,788.88,794.04,3868.0,788.88,794.05,788.88,794.04,3868.0
2018-01-19 10:30:00,794.4,797.0,791.61,792.21,8178.0,794.4,797.0,791.61,792.21,8178.0
2018-01-19 11:00:00,792.48,794.64,789.66,794.64,10938.0,792.48,794.64,789.66,794.64,10938.0
2018-01-19 11:30:00,793.88,795.23,790.99,791.34,21476.0,793.88,795.23,790.99,791.34,21476.0
2018-01-19 12:00:00,790.87,792.74,788.8,791.97,15391.0,790.87,792.74,788.8,791.97,15391.0
2018-01-19 12:30:00,792.17,794.26,791.96,794.25,8700.0,792.17,794.26,791.96,794.25,8700.0
2018-01-19 13:00:00,793.93,795.46,793.5,795.29,5718.0,793.93,795.46,793.5,795.29,5718.0
2018-01-19 13:30:00,795.11,796.5,794.25,796.5,8267.0,795.11,796.5,794.25,796.5,8267.0
2018-01-19 14:00:00,796.5,797.0,796.25,796.26,7573.0,796.5,797.0,796.25,796.26,7573.0
2018-01-19 14:30:00,796.59,797.89,795.23,795.74,7798.0,796.59,797.89,795.23,795.74,7798.0
2018-01-19 15:00:00,794.92,797.2,794.76,795.2,13137.0,794.92,797.2,794.76,795.2,13137.0
2018-01-19 15:30:00,796.8,797.3,792.97,793.79,39137.0,796.8,797.3,792.97,793.79,39137.0
2018-01-22 09:30:00,792.54,792.54,787.19,789.18,7463.0,792.54,792.54,787.19,789.18,7463.0
2018-01-22 10:00:00,790.11,790.89,782.94,783.83,21744.0,790.11,790.89,782.94,783.83,21744.0
2018-01-22 10:30:00,783.38,784.14,775.58,780.4,50392.0,783.38,784.14,775.58,780.4,50392.0
2018-01-22 11:00:00,780.8,782.86,775.91,777.7,42721.0,780.8,782.86,775.91,777.7,42721.0
2018-01-22 11:30:00,777.52,781.69,772.99,775.07,33879.0,777.52,781.69,772.99,775.07,33879.0
2018-01-22 12:00:00,776.0,779.43,774.39,778.59,20225.0,776.0,779.43,774.39,778.59,20225.0
2018-01-22 12:30:00,778.51,779.69,775.91,777.16,20811.0,778.51,779.69,775.91,777.16,20811.0
2018-01-22 13:00:00,777.09,779.26,776.85,779.25,17047.0,777.09,779.26,776.85,779.25,17047.0
2018-01-22 13:30:00,779.84,782.8,779.21,782.33,13104.0,779.84,782.8,779.21,782.33,13104.0
2018-01-22 14:00:00,782.76,790.34,782.53,786.85,40970.0,782.76,790.34,782.53,786.85,40970.0
2018-01-22 14:30:00,786.86,789.1,785.31,786.06,15700.0,786.86,789.1,785.31,786.06,15700.0
2018-01-22 15:00:00,785.97,786.53,784.17,786.53,9756.0,785.97,786.53,784.17,786.53,9756.0
2018-01-22 15:30:00,786.34,789.33,785.91,788.87,34441.0,786.34,789.33,785.91,788.87,34441.0
2018-01-23 09:30:00,789.57,789.57,782.5,782.5,9136.0,789.57,789.57,782.5,782.5,9136.0
2018-01-23 10:00:00,783.74,788.92,783.74,787.03,23239.0,783.74,788.92,783.74,787.03,23239.0
2018-01-23 10:30:00,785.65,785.65,780.55,782.35,10069.0,785.65,785.65,780.55,782.35,10069.0
2018-01-23 11:00:00,782.45,783.29,781.01,781.01,6300.0,782.45,783.29,781.01,781.01,6300.0
2018-01-23 11:30:00,780.99,781.41,775.37,775.38,19273.0,780.99,781.41,775.37,775.38,19273.0
2018-01-23 12:00:00,775.31,780.08,775.0,779.54,23033.0,775.31,780.08,775.0,779.54,23033.0
2018-01-23 12:30:00,779.56,782.74,778.05,782.74,17082.0,779.56,782.74,778.05,782.74,17082.0
2018-01-23 13:00:00,782.84,784.7,782.38,784.7,7494.0,782.84,784.7,782.38,784.7,7494.0
2018-01-23 13:30:00,784.02,785.23,782.6,784.5,10101.0,784.02,785.23,782.6,784.5,10101.0
2018-01-23 14:00:00,784.0,784.45,782.73,783.38,9100.0,784.0,784.45,782.73,783.38,9100.0
2018-01-23 14:30:00,783.9,786.32,783.88,786.02,10213.0,783.9,786.32,783.88,786.02,10213.0
2018-01-23 15:00:00,785.75,785.89,782.76,785.5,25806.0,785.75,785.89,782.76,785.5,25806.0
2018-01-23 15:30:00,785.5,787.73,784.97,786.28,34041.0,785.5,787.73,784.97,786.28,34041.0
2018-01-24 09:30:00,787.84,788.93,781.61,786.86,7400.0,787.84,788.93,781.61,786.86,7400.0
2018-01-24 10:00:00,787.65,790.8,786.87,787.83,14758.0,787.65,790.8,786.87,787.83,14758.0
2018-01-24 10:30:00,787.1,789.13,787.1,787.77,6670.0,787.1,789.13,787.1,787.77,6670.0
2018-01-24 11:00:00,787.51,788.58,783.83,784.46,5230.0,787.51,788.58,783.83,784.46,5230.0
2018-01-24 11:30:00,783.47,784.07,780.87,783.94,12024.0,783.47,784.07,780.87,783.94,12024.0
2018-01-24 12:00:00,783.17,784.85,780.53,781.03,6912.0,783.17,784.85,780.53,781.03,6912.0
2018-01-24 12:30:00,781.04,782.48,780.0,781.82,19819.0,781.04,782.48,780.0,781.82,19819.0
2018-01-24 13:00:00,782.58,790.25,782.15,790.25,18136.0,782.58,790.25,782.15,790.25,18136.0
2018-01-24 13:30:00,789.99,794.0,789.53,793.99,17533.0,789.99,794.0,789.53,793.99,17533.0
2018-01-24 14:00:00,794.12,794.13,790.41,793.65,11789.0,794.12,794.13,790.41,793.65,11789.0
2018-01-24 14:30:00,793.5,793.86,792.34,792.57,6300.0,793.5,793.86,792.34,792.57,6300.0
2018-01-24 15:00:00,793.37,794.98,792.17,793.34,12586.0,793.37,794.98,792.17,793.34,12586.0
2018-01-24 15:30:00,793.19,794.75,792.79,793.37,26580.0,793.19,794.75,792.79,793.37,26580.0
2018-01-25 09:30:00,792.74,792.74,784.0,785.43,17338.0,792.74,792.74,784.0,785.43,17338.0
2018-01-25 10:00:00,785.68,786.69,783.51,784.5,8792.0,785.68,786.69,783.51,784.5,8792.0
2018-01-25 10:30:00,785.25,785.96,783.32,783.33,8006.0,785.25,785.96,783.32,783.33,8006.0
2018-01-25 11:00:00,783.08,785.59,781.49,783.6,10000.0,783.08,785.59,781.49,783.6,10000.0
2018-01-25 11:30:00,784.77,785.77,782.23,784.6,12537.0,784.77,785.77,782.23,784.6,12537.0
2018-01-25 12:00:00,784.23,785.54,783.54,785.39,21116.0,784.23,785.54,783.54,785.39,21116.0
2018-01-25 12:30:00,785.13,785.71,784.01,784.39,54716.0,785.13,785.71,784.01,784.39,54716.0
2018-01-25 13:00:00,784.5,785.21,783.56,784.52,20017.0,784.5,785.21,783.56,784.52,20017.0
2018-01-25 13:30:00,784.65,785.2,784.27,785.2,8973.0,784.65,785.2,784.27,785.2,8973.0
2018-01-25 14:00:00,785.16,785.63,784.12,785.63,17270.0,785.16,785.63,784.12,785.63,17270.0
2018-01-25 14:30:00,785.62,785.62,784.24,785.28,7326.0,785.62,785.62,784.24,785.28,7326.0
2018-01-25 15:00:00,784.79,785.11,782.49,783.35,13284.0,784.79,785.11,782.49,783.35,13284.0
2018-01-25 15:30:00,783.15,786.89,782.81,786.34,37283.0,783.15,786.89,782.81,786.34,37283.0
2018-01-26 09:30:00,787.0,789.71,785.09,789.13,13459.0,787.0,789.71,785.09,789.13,13459.0
2018-01-26 10:00:00,788.88,788.88,785.9,787.87,7679.0,788.88,788.88,785.9,787.87,7679.0
2018-01-26 10:30:00,787.36,789.12,787.35,787.64,7523.0,787.36,789.12,787.35,787.64,7523.0
2018-01-26 11:00:00,787.74,789.0,785.54,788.36,24067.0,787.74,789.0,785.54,788.36,24067.0
2018-01-26 11:30:00,788.37,788.88,786.31,788.11,12352.0,788.37,788.88,786.31,788.11,12352.0
2018-01-26 12:00:00,787.78,788.4,786.57,787.55,14116.0,787.78,788.4,786.57,787.55,14116.0
2018-01-26 12:30:00,787.78,791.59,787.37,791.59,6632.0,787.78,791.59,787.37,791.59,6632.0
2018-01-26 13:00:00,791.97,795.0,791.39,794.8,11303.0,791.97,795.0,791.39,794.8,11303.0
2018-01-26 13:30:00,794.57,795.58,794.21,795.58,9081.0,794.57,795.58,794.21,795.58,9081.0
2018-01-26 14:00:00,795.3,796.0,794.44,794.9,8005.0,795.3,796.0,794.44,794.9,8005.0
2018-01-26 14:30:00,794.99,795.98,794.42,794.86,7049.0,794.99,795.98,794.42,794.86,7049.0
2018-01-26 15:00:00,794.74,796.5,794.73,796.22,6738.0,794.74,796.5,794.73,796.22,6738.0
2018-01-26 15:30:00,796.08,796.85,795.36,796.71,17791.0,796.08,796.85,795.36,796.71,17791.0
2018-01-29 09:30:00,792.43,796.73,792.34,794.03,6419.0,792.43,796.73,792.34,794.03,6419.0
2018-01-29 10:00:00,793.6,793.6,791.54,791.56,4505.0,793.6,793.6,791.54,791.56,4505.0
2018-01-29 10:30:00,791.59,791.63,788.74,790.75,6288.0,791.59,791.63,788.74,790.75,6288.0
2018-01-29 11:00:00,790.84,791.17,789.37,790.97,7400.0,790.84,791.17,789.37,790.97,7400.0
2018-01-29 11:30:00,790.83,791.44,789.58,789.69,16979.0,790.83,791.44,789.58,789.69,16979.0
2018-01-29 12:00:00,789.41,791.75,789.41,791.09,9400.0,789.41,791.75,789.41,791.09,9400.0
2018-01-29 12:30:00,791.05,791.64,790.37,791.61,10260.0,791.05,791.64,790.37,791.61,10260.0
2018-01-29 13:00:00,791.57,791.57,790.25,790.25,11278.0,791.57,791.57,790.25,790.25,11278.0
2018-01-29 13:30:00,790.58,790.96,789.8,790.29,4030.0,790.58,790.96,789.8,790.29,4030.0
2018-01-29 14:00:00,790.61,790.92,788.34,788.7,11155.0,790.61,790.92,788.34,788.7,11155.0
2018-01-29 14:30:00,788.41,788.63,787.42,788.3,7200.0,788.41,788.63,787.42,788.3,7200.0
2018-01-29 15:00:00,788.49,788.67,787.3,787.45,5100.0,788.49,788.67,787.3,787.45,5100.0
2018-01-29 15:30:00,787.16,789.06,784.52,786.54,22696.0,787.16,789.06,784.52,786.54,22696.0
2018-01-30 09:30:00,782.05,785.57,775.96,784.02,20876.0,782.05,785.57,775.96,784.02,20876.0
2018-01-30 10:00:00,783.06,783.75,777.85,781.55,14028.0,783.06,783.75,777.85,781.55,14028.0
2018-01-30 10:30:00,782.25,784.92,782.25,783.64,9932.0,782.25,784.92,782.25,783.64,9932.0
2018-01-30 11:00:00,783.58,783.89,781.0,781.0,9286.0,783.58,783.89,781.0,781.0,9286.0
2018-01-30 11:30:00,781.31,785.25,780.58,780.91,16528.0,781.31,785.25,780.58,780.91,16528.0
2018-01-30 12:00:00,780.27,782.29,779.15,780.21,11497.0,780.27,782.29,779.15,780.21,11497.0
2018-01-30 12:30:00,780.4,781.88,779.61,781.09,8818.0,780.4,781.88,779.61,781.09,8818.0
2018-01-30 13:00:00,781.16,781.16,776.36,776.97,12014.0,781.16,781.16,776.36,776.97,12014.0
2018-01-30 13:30:00,777.0,777.75,776.53,777.0,25594.0,777.0,777.75,776.53,777.0,25594.0
2018-01-30 14:00:00,777.0,777.35,773.0,773.18,26182.0,777.0,777.35,773.0,773.18,26182.0
2018-01-30 14:30:00,773.78,774.09,771.54,773.13,10658.0,773.78,774.09,771.54,773.13,10658.0
2018-01-30 15:00:00,773.28,776.8,772.52,776.54,16569.0,773.28,776.8,772.52,776.54,16569.0
2018-01-30 15:30:00,776.7,778.71,776.31,776.54,41256.0,776.7,778.71,776.31,776.54,41256.0
2018-01-31 09:30:00,777.68,786.87,777.68,781.43,13171.0,777.68,786.87,777.68,781.43,13171.0
2018-01-31 10:00:00,781.96,785.51,780.01,780.01,29649.0,781.96,785.51,780.01,780.01,29649.0
2018-01-31 10:30:00,778.44,781.22,778.43,780.2,17671.0,778.44,781.22,778.43,780.2,17671.0
2018-01-31 11:00:00,780.67,781.33,778.73,780.44,17544.0,780.67,781.33,778.73,780.44,17544.0
2018-01-31 11:30:00,780.1,780.84,776.95,777.35,21230.0,780.1,780.84,776.95,777.35,21230.0
2018-01-31 12:00:00,777.61,779.73,776.6,779.63,10695.0,777.61,779.73,776.6,779.63,10695.0
2018-01-31 12:30:00,779.73,780.07,775.34,775.51,9788.0,779.73,780.07,775.34,775.51,9788.0
2018-01-31 13:00:00,775.88,775.89,771.15,773.07,15060.0,775.88,775.89,771.15,773.07,15060.0
2018-01-31 13:30:00,773.77,774.52,771.63,771.98,11091.0,773.77,774.52,771.63,771.98,11091.0
2018-01-31 14:00:00,772.43,773.55,767.0,767.0,15766.0,772.43,773.55,767.0,767.0,15766.0
2018-01-31 14:30:00,767.41,768.5,761.53,766.38,18127.0,767.41,768.5,761.53,766.38,18127.0
2018-01-31 15:00:00,766.37,767.39,764.25,766.63,30657.0,766.37,767.39,764.25,766.63,30657.0
2018-01-31 15:30:00,766.33,770.21,765.0,765.47,59162.0,766.33,770.21,765.0,765.47,59162.0
2018-02-01 09:30:00,761.32,770.89,761.26,764.5,17827.0,761.32,770.89,761.26,764.5,17827.0
2018-02-01 10:00:00,765.44,766.5,762.81,764.34,14570.0,765.44,766.5,762.81,764.34,14570.0
2018-02-01 10:30:00,764.39,764.39,757.14,757.14,8533.0,764.39,764.39,757.14,757.14,8533.0
2018-02-01 11:00:00,756.89,759.65,756.41,758.12,10169.0,756.89,759.65,756.41,758.12,10169.0
2018-02-01 11:30:00,758.83,765.6,758.29,762.18,21342.0,758.83,765.6,758.29,762.18,21342.0
2018-02-01 12:00:00,762.23,765.24,760.77,763.15,7850.0,762.23,765.24,760.77,763.15,7850.0
2018-02-01 12:30:00,763.59,766.07,763.58,765.52,1800.0,763.59,766.07,763.58,765.52,1800.0
2018-02-01 13:00:00,766.12,768.26,766.11,767.0,5276.0,766.12,768.26,766.11,767.0,5276.0
2018-02-01 13:30:00,767.28,768.08,766.33,767.63,2400.0,767.28,768.08,766.33,767.63,2400.0
2018-02-01 14:00:00,767.73,767.85,761.6,762.2,9580.0,767.73,767.85,761.6,762.2,9580.0
2018-02-01 14:30:00,761.4,766.21,759.45,765.87,8435.0,761.4,766.21,759.45,765.87,8435.0
2018-02-01 15:00:00,766.21,767.06,763.45,763.87,11600.0,766.21,767.06,763.45,763.87,11600.0
2018-02-01 15:30:00,763.51,765.7,760.81,764.46,16679.0,763.51,765.7,760.81,764.46,16679.0
2018-02-02 09:30:00,763.37,766.7,761.51,765.66,22241.0,763.37,766.7,761.51,765.66,22241.0
2018-02-02 10:00:00,765.66,771.13,762.47,766.99,16057.0,765.66,771.13,762.47,766.99,16057.0
2018-02-02 10:30:00,766.39,770.17,765.95,767.6,23273.0,766.39,770.17,765.95,767.6,23273.0
2018-02-02 11:00:00,768.32,768.33,762.28,764.24,9369.0,768.32,768.33,762.28,764.24,9369.0
2018-02-02 11:30:00,764.29,765.39,761.4,762.07,6904.0,764.29,765.39,761.4,762.07,6904.0
2018-02-02 12:00:00,761.23,765.75,760.68,764.17,26738.0,761.23,765.75,760.68,764.17,26738.0
2018-02-02 12:30:00,764.89,766.64,764.0,765.57,5111.0,764.89,766.64,764.0,765.57,5111.0
2018-02-02 13:00:00,765.15,767.16,763.76,763.82,15517.0,765.15,767.16,763.76,763.82,15517.0
2018-02-02 13:30:00,764.16,764.57,760.05,760.05,5608.0,764.16,764.57,760.05,760.05,5608.0
2018-02-02 14:00:00,760.01,761.05,753.61,753.77,10772.0,760.01,761.05,753.61,753.77,10772.0
2018-02-02 14:30:00,754.6,756.34,752.14,752.14,15678.0,754.6,756.34,752.14,752.14,15678.0
2018-02-02 15:00:00,751.97,756.12,748.71,754.61,31543.0,751.97,756.12,748.71,754.61,31543.0
2018-02-02 15:30:00,753.73,755.39,749.49,750.43,27606.0,753.73,755.39,749.49,750.43,27606.0
2018-02-05 09:30:00,747.0,754.03,746.08,749.46,34575.0,747.0,754.03,746.08,749.46,34575.0
2018-02-05 10:00:00,747.48,751.62,746.69,750.17,22387.0,747.48,751.62,746.69,750.17,22387.0
2018-02-05 10:30:00,750.19,760.73,747.9,758.74,17909.0,750.19,760.73,747.9,758.74,17909.0
2018-02-05 11:00:00,759.76,760.74,754.88,757.49,46735.0,759.76,760.74,754.88,757.49,46735.0
2018-02-05 11:30:00,758.38,763.75,755.06,763.75,23786.0,758.38,763.75,755.06,763.75,23786.0
2018-02-05 12:00:00,763.77,763.77,757.09,757.53,37326.0,763.77,763.77,757.09,757.53,37326.0
2018-02-05 12:30:00,757.01,761.16,756.57,757.42,26383.0,757.01,761.16,756.57,757.42,26383.0
2018-02-05 13:00:00,757.02,757.02,745.41,753.95,30438.0,757.02,757.02,745.41,753.95,30438.0
2018-02-05 13:30:00,752.98,758.74,750.99,756.61,19057.0,752.98,758.74,750.99,756.61,19057.0
2018-02-05 14:00:00,757.0,757.02,747.55,748.66,14677.0,757.0,757.02,747.55,748.66,14677.0
2018-02-05 14:30:00,748.49,751.61,746.03,746.03,20998.0,748.49,751.61,746.03,746.03,20998.0
2018-02-05 15:00:00,746.01,746.28,733.26,742.75,35612.0,746.01,746.28,733.26,742.75,35612.0
2018-02-05 15:30:00,742.18,743.35,730.48,731.56,59249.0,742.18,743.35,730.48,731.56,59249.0
2018-02-06 09:30:00,720.1,744.11,710.05,736.19,40628.0,720.1,744.11,710.05,736.19,40628.0
2018-02-06 10:00:00,737.04,742.59,728.3,735.14,37292.0,737.04,742.59,728.3,735.14,37292.0
2018-02-06 10:30:00,734.96,737.81,726.71,731.12,14681.0,734.96,737.81,726.71,731.12,14681.0
2018-02-06 11:00:00,734.17,737.03,727.85,730.6,25376.0,734.17,737.03,727.85,730.6,25376.0
2018-02-06 11:30:00,730.09,735.81,728.79,733.9,11337.0,730.09,735.81,728.79,733.9,11337.0
2018-02-06 12:00:00,733.7,739.99,732.66,739.99,22297.0,733.7,739.99,732.66,739.99,22297.0
2018-02-06 12:30:00,741.71,742.5,732.51,736.24,14796.0,741.71,742.5,732.51,736.24,14796.0
2018-02-06 13:00:00,734.45,737.94,731.82,737.34,16154.0,734.45,737.94,731.82,737.34,16154.0
2018-02-06 13:30:00,735.31,736.88,733.03,734.44,16573.0,735.31,736.88,733.03,734.44,16573.0
2018-02-06 14:00:00,735.27,737.93,734.09,735.8,37527.0,735.27,737.93,734.09,735.8,37527.0
2018-02-06 14:30:00,735.25,742.04,732.77,742.04,19435.0,735.25,742.04,732.77,742.04,19435.0
2018-02-06 15:00:00,739.17,753.98,739.17,745.2,45271.0,739.17,753.98,739.17,745.2,45271.0
2018-02-06 15:30:00,745.32,752.63,741.96,745.58,50182.0,745.32,752.63,741.96,745.58,50182.0
2018-02-07 09:30:00,742.14,753.73,737.68,744.29,12140.0,742.14,753.73,737.68,744.29,12140.0
2018-02-07 10:00:00,746.08,746.93,741.22,742.3,8967.0,746.08,746.93,741.22,742.3,8967.0
2018-02-07 10:30:00,743.5,746.31,739.43,744.76,33893.0,743.5,746.31,739.43,744.76,33893.0
2018-02-07 11:00:00,745.71,745.85,738.77,739.97,30360.0,745.71,745.85,738.77,739.97,30360.0
2018-02-07 11:30:00,739.96,740.4,737.04,739.3,21999.0,739.96,740.4,737.04,739.3,21999.0
2018-02-07 12:00:00,739.23,741.28,735.68,736.01,15248.0,739.23,741.28,735.68,736.01,15248.0
2018-02-07 12:30:00,736.11,736.73,731.28,731.28,19023.0,736.11,736.73,731.28,731.28,19023.0
2018-02-07 13:00:00,731.96,732.05,726.55,729.99,7253.0,731.96,732.05,726.55,729.99,7253.0
2018-02-07 13:30:00,730.06,732.52,728.38,731.36,17915.0,730.06,732.52,728.38,731.36,17915.0
2018-02-07 14:00:00,732.08,732.21,726.4,730.24,13242.0,732.08,732.21,726.4,730.24,13242.0
2018-02-07 14:30:00,730.39,734.35,729.27,732.9,19947.0,730.39,734.35,729.27,732.9,19947.0
2018-02-07 15:00:00,732.84,734.69,731.55,734.51,13100.0,732.84,734.69,731.55,734.51,13100.0
2018-02-07 15:30:00,734.68,741.24,727.43,728.33,42141.0,734.68,741.24,727.43,728.33,42141.0
2018-02-08 09:30:00,732.73,752.17,732.73,749.02,41506.0,732.73,752.17,732.73,749.02,41506.0
2018-02-08 10:00:00,747.58,752.25,744.51,748.34,28387.0,747.58,752.25,744.51,748.34,28387.0
2018-02-08 10:30:00,748.39,751.04,738.61,739.35,19768.0,748.39,751.04,738.61,739.35,19768.0
2018-02-08 11:00:00,739.32,739.79,735.0,735.2,33071.0,739.32,739.79,735.0,735.2,33071.0
2018-02-08 11:30:00,736.08,736.69,730.0,732.32,33410.0,736.08,736.69,730.0,732.32,33410.0
2018-02-08 12:00:00,731.82,732.5,729.57,730.67,19730.0,731.82,732.5,729.57,730.67,19730.0
2018-02-08 12:30:00,731.35,731.35,722.65,724.33,32606.0,731.35,731.35,722.65,724.33,32606.0
2018-02-08 13:00:00,722.85,730.82,722.85,728.74,13158.0,722.85,730.82,722.85,728.74,13158.0
2018-02-08 13:30:00,727.72,738.17,726.13,736.1,15652.0,727.72,738.17,726.13,736.1,15652.0
2018-02-08 14:00:00,735.6,736.77,731.18,732.6,17529.0,735.6,736.77,731.18,732.6,17529.0
2018-02-08 14:30:00,732.5,735.4,730.49,733.88,31119.0,732.5,735.4,730.49,733.88,31119.0
2018-02-08 15:00:00,734.62,735.99,729.44,732.89,34049.0,734.62,735.99,729.44,732.89,34049.0
2018-02-08 15:30:00,732.63,733.87,719.41,719.86,65613.0,732.63,733.87,719.41,719.86,65613.0
2018-02-09 09:30:00,723.85,729.48,716.06,716.06,30795.0,723.85,729.48,716.06,716.06,30795.0
2018-02-09 10:00:00,716.0,718.85,710.32,710.32,21056.0,716.0,718.85,710.32,710.32,21056.0
2018-02-09 10:30:00,711.96,711.96,698.95,704.18,36825.0,711.96,711.96,698.95,704.18,36825.0
2018-02-09 11:00:00,703.57,707.85,698.96,703.11,26396.0,703.57,707.85,698.96,703.11,26396.0
2018-02-09 11:30:00,704.2,705.64,695.78,698.94,33971.0,704.2,705.64,695.78,698.94,33971.0
2018-02-09 12:00:00,699.09,699.78,683.44,685.0,47303.0,699.09,699.78,683.44,685.0,47303.0
2018-02-09 12:30:00,684.79,688.57,680.23,688.57,68971.0,684.79,688.57,680.23,688.57,68971.0
2018-02-09 13:00:00,686.68,693.79,686.47,691.44,40077.0,686.68,693.79,686.47,691.44,40077.0
2018-02-09 13:30:00,690.25,697.46,688.01,693.11,48388.0,690.25,697.46,688.01,693.11,48388.0
2018-02-09 14:00:00,693.1,708.05,692.29,702.44,81754.0,693.1,708.05,692.29,702.44,81754.0
2018-02-09 14:30:00,702.45,714.68,702.45,709.41,43089.0,702.45,714.68,702.45,709.41,43089.0
2018-02-09 15:00:00,707.81,713.07,703.55,711.72,43614.0,707.81,713.07,703.55,711.72,43614.0
2018-02-09 15:30:00,710.97,727.55,710.66,723.06,133504.0,710.97,727.55,710.66,723.06,133504.0
2018-02-12 09:30:00,725.55,738.59,724.41,726.53,44791.0,725.55,738.59,724.41,726.53,44791.0
2018-02-12 10:00:00,726.5,732.16,719.53,722.1,34595.0,726.5,732.16,719.53,722.1,34595.0
2018-02-12 10:30:00,722.93,730.07,718.92,729.65,28129.0,722.93,730.07,718.92,729.65,28129.0
2018-02-12 11:00:00,729.0,729.63,723.1,725.62,22570.0,729.0,729.63,723.1,725.62,22570.0
2018-02-12 11:30:00,725.61,732.0,724.68,731.27,13912.0,725.61,732.0,724.68,731.27,13912.0
2018-02-12 12:00:00,731.62,732.85,729.55,729.61,10000.0,731.62,732.85,729.55,729.61,10000.0
2018-02-12 12:30:00,728.35,731.34,727.07,729.25,13342.0,728.35,731.34,727.07,729.25,13342.0
2018-02-12 13:00:00,729.26,730.91,728.03,729.66,13427.0,729.26,730.91,728.03,729.66,13427.0
2018-02-12 13:30:00,729.69,729.69,723.22,726.84,14131.0,729.69,729.69,723.22,726.84,14131.0
2018-02-12 14:00:00,727.42,729.98,726.83,729.98,12897.0,727.42,729.98,726.83,729.98,12897.0
2018-02-12 14:30:00,730.32,731.04,728.22,730.37,19735.0,730.32,731.04,728.22,730.37,19735.0
2018-02-12 15:00:00,730.42,739.68,729.6,735.53,32268.0,730.42,739.68,729.6,735.53,32268.0
2018-02-12 15:30:00,735.93,736.34,729.15,730.27,51384.0,735.93,736.34,729.15,730.27,51384.0
2018-02-13 09:30:00,728.36,728.36,714.19,716.88,15868.0,728.36,728.36,714.19,716.88,15868.0
2018-02-13 10:00:00,717.15,719.01,714.99,717.54,20892.0,717.15,719.01,714.99,717.54,20892.0
2018-02-13 10:30:00,716.29,718.7,713.72,716.8,17362.0,716.29,718.7,713.72,716.8,17362.0
2018-02-13 11:00:00,716.49,716.49,710.97,711.61,22055.0,716.49,716.49,710.97,711.61,22055.0
2018-02-13 11:30:00,710.89,711.67,708.27,709.73,22704.0,710.89,711.67,708.27,709.73,22704.0
2018-02-13 12:00:00,709.62,710.21,707.52,709.39,14401.0,709.62,710.21,707.52,709.39,14401.0
2018-02-13 12:30:00,708.95,709.27,707.13,707.99,9373.0,708.95,709.27,707.13,707.99,9373.0
2018-02-13 13:00:00,707.56,714.99,707.56,713.0,22349.0,707.56,714.99,707.56,713.0,22349.0
2018-02-13 13:30:00,712.16,715.0,711.5,712.21,12866.0,712.16,715.0,711.5,712.21,12866.0
2018-02-13 14:00:00,711.77,715.0,711.68,711.68,13021.0,711.77,715.0,711.68,711.68,13021.0
2018-02-13 14:30:00,711.08,712.5,710.22,710.75,13923.0,711.08,712.5,710.22,710.75,13923.0
2018-02-13 15:00:00,710.29,713.98,708.57,713.13,24362.0,710.29,713.98,708.57,713.13,24362.0
2018-02-13 15:30:00,713.53,714.63,711.15,711.83,37949.0,713.53,714.63,711.15,711.83,37949.0
2018-02-14 09:30:00,708.22,713.06,704.64,712.24,24977.0,708.22,713.06,704.64,712.24,24977.0
2018-02-14 10:00:00,712.42,722.72,712.0,718.22,26705.0,712.42,722.72,712.0,718.22,26705.0
2018-02-14 10:30:00,719.62,722.99,716.76,716.76,28212.0,719.62,722.99,716.76,716.76,28212.0
2018-02-14 11:00:00,717.47,720.35,715.31,720.35,14090.0,717.47,720.35,715.31,720.35,14090.0
2018-02-14 11:30:00,720.42,720.95,716.85,716.85,7942.0,720.42,720.95,716.85,716.85,7942.0
2018-02-14 12:00:00,717.71,722.34,717.71,722.34,8347.0,717.71,722.34,717.71,722.34,8347.0
2018-02-14 12:30:00,722.09,725.42,722.09,724.28,9991.0,722.09,725.42,722.09,724.28,9991.0
2018-02-14 13:00:00,724.92,728.31,722.74,725.07,11829.0,724.92,728.31,722.74,725.07,11829.0
2018-02-14 13:30:00,724.99,729.0,724.99,728.91,8004.0,724.99,729.0,724.99,728.91,8004.0
2018-02-14 14:00:00,728.83,729.47,722.9,722.9,21690.0,728.83,729.47,722.9,722.9,21690.0
2018-02-14 14:30:00,722.58,725.21,722.25,724.34,10170.0,722.58,725.21,722.25,724.34,10170.0
2018-02-14 15:00:00,725.19,726.08,721.16,721.79,25255.0,725.19,726.08,721.16,721.79,25255.0
2018-02-14 15:30:00,720.95,723.1,719.74,720.88,28909.0,720.95,723.1,719.74,720.88,28909.0
2018-02-15 09:30:00,726.73,726.73,717.79,719.97,11565.0,726.73,726.73,717.79,719.97,11565.0
2018-02-15 10:00:00,721.01,723.81,717.52,718.66,24406.0,721.01,723.81,717.52,718.66,24406.0
2018-02-15 10:30:00,719.1,722.48,714.62,719.93,21728.0,719.1,722.48,714.62,719.93,21728.0
2018-02-15 11:00:00,719.69,720.45,717.75,718.27,7948.0,719.69,720.45,717.75,718.27,7948.0
2018-02-15 11:30:00,719.66,721.44,717.35,719.66,19976.0,719.66,721.44,717.35,719.66,19976.0
2018-02-15 12:00:00,719.96,721.23,719.14,720.58,10010.0,719.96,721.23,719.14,720.58,10010.0
2018-02-15 12:30:00,720.58,723.57,720.58,723.26,17463.0,720.58,723.57,720.58,723.26,17463.0
2018-02-15 13:00:00,723.28,726.52,723.28,725.2,14837.0,723.28,726.52,723.28,725.2,14837.0
2018-02-15 13:30:00,725.2,725.82,724.34,725.61,11922.0,725.2,725.82,724.34,725.61,11922.0
2018-02-15 14:00:00,725.6,727.75,725.17,727.28,12144.0,725.6,727.75,725.17,727.28,12144.0
2018-02-15 14:30:00,727.17,727.17,724.89,725.8,9434.0,727.17,727.17,724.89,725.8,9434.0
2018-02-15 15:00:00,725.95,728.64,725.94,727.36,19137.0,725.95,728.64,725.94,727.36,19137.0
2018-02-15 15:30:00,727.02,728.13,724.6,725.24,61191.0,727.02,728.13,724.6,725.24,61191.0
2018-02-16 09:30:00,725.77,728.67,720.53,721.14,15512.0,725.77,728.67,720.53,721.14,15512.0
2018-02-16 10:00:00,720.45,724.34,719.26,723.29,11700.0,720.45,724.34,719.26,723.29,11700.0
2018-02-16 10:30:00,722.3,725.01,720.71,722.02,8770.0,722.3,725.01,720.71,722.02,8770.0
2018-02-16 11:00:00,721.73,723.51,720.13,720.5,20403.0,721.73,723.51,720.13,720.5,20403.0
2018-02-16 11:30:00,720.37,721.79,719.0,719.0,18653.0,720.37,721.79,719.0,719.0,18653.0
2018-02-16 12:00:00,718.74,720.21,716.63,717.62,15531.0,718.74,720.21,716.63,717.62,15531.0
2018-02-16 12:30:00,717.63,718.72,713.47,715.55,22276.0,717.63,718.72,713.47,715.55,22276.0
2018-02-16 13:00:00,716.23,716.41,708.46,708.46,20002.0,716.23,716.41,708.46,708.46,20002.0
2018-02-16 13:30:00,707.72,714.12,707.72,711.7,11898.0,707.72,714.12,707.72,711.7,11898.0
2018-02-16 14:00:00,711.17,712.34,709.63,710.24,11691.0,711.17,712.34,709.63,710.24,11691.0
2018-02-16 14:30:00,711.09,714.99,711.07,714.99,9243.0,711.09,714.99,711.07,714.99,9243.0
2018-02-16 15:00:00,715.0,716.14,713.64,714.29,25892.0,715.0,716.14,713.64,714.29,25892.0
2018-02-16 15:30:00,714.27,715.99,711.46,712.75,47828.0,714.27,715.99,711.46,712.75,47828.0
2018-02-20 09:30:00,710.0,712.34,707.9,711.47,13467.0,710.0,712.34,707.9,711.47,13467.0
2018-02-20 10:00:00,711.01,721.17,711.01,719.99,11349.0,711.01,721.17,711.01,719.99,11349.0
2018-02-20 10:30:00,719.36,723.75,718.55,721.28,16694.0,719.36,723.75,718.55,721.28,16694.0
2018-02-20 11:00:00,721.73,728.71,721.28,728.71,10441.0,721.73,728.71,721.28,728.71,10441.0
2018-02-20 11:30:00,727.26,728.15,725.63,728.15,13797.0,727.26,728.15,725.63,728.15,13797.0
2018-02-20 12:00:00,727.07,728.5,725.91,726.35,7691.0,727.07,728.5,725.91,726.35,7691.0
2018-02-20 12:30:00,726.09,727.86,725.46,726.94,10256.0,726.09,727.86,725.46,726.94,10256.0
2018-02-20 13:00:00,727.1,727.51,718.52,719.25,23314.0,727.1,727.51,718.52,719.25,23314.0
2018-02-20 13:30:00,718.72,720.53,713.12,716.24,13848.0,718.72,720.53,713.12,716.24,13848.0
2018-02-20 14:00:00,716.83,717.11,714.19,715.54,10000.0,716.83,717.11,714.19,715.54,10000.0
2018-02-20 14:30:00,715.22,717.19,714.54,715.14,11318.0,715.22,717.19,714.54,715.14,11318.0
2018-02-20 15:00:00,715.03,717.72,712.95,715.08,17985.0,715.03,717.72,712.95,715.08,17985.0
2018-02-20 15:30:00,714.67,716.07,709.62,713.19,45566.0,714.67,716.07,709.62,713.19,45566.0
2018-02-21 09:30:00,728.89,750.45,721.01,724.0,81718.0,728.89,750.45,721.01,724.0,81718.0
2018-02-21 10:00:00,723.71,727.15,721.6,726.06,27544.0,723.71,727.15,721.6,726.06,27544.0
2018-02-21 10:30:00,725.55,727.0,723.75,723.75,11170.0,725.55,727.0,723.75,723.75,11170.0
2018-02-21 11:00:00,724.0,726.16,721.55,722.02,18158.0,724.0,726.16,721.55,722.02,18158.0
2018-02-21 11:30:00,721.63,725.22,720.9,723.61,14645.0,721.63,725.22,720.9,723.61,14645.0
2018-02-21 12:00:00,724.02,725.34,722.19,722.75,15710.0,724.02,725.34,722.19,722.75,15710.0
2018-02-21 12:30:00,722.39,725.6,720.6,725.18,24249.0,722.39,725.6,720.6,725.18,24249.0
2018-02-21 13:00:00,724.98,725.32,723.5,724.9,11266.0,724.98,725.32,723.5,724.9,11266.0
2018-02-21 13:30:00,725.43,726.05,721.37,721.38,10800.0,725.43,726.05,721.37,721.38,10800.0
2018-02-21 14:00:00,721.9,726.96,721.37,723.16,14534.0,721.9,726.96,721.37,723.16,14534.0
2018-02-21 14:30:00,722.67,724.43,719.0,722.05,15706.0,722.67,724.43,719.0,722.05,15706.0
2018-02-21 15:00:00,721.75,724.97,717.52,724.64,30013.0,721.75,724.97,717.52,724.64,30013.0
2018-02-21 15:30:00,724.61,725.47,718.37,718.37,56911.0,724.61,725.47,718.37,718.37,56911.0
2018-02-22 09:30:00,721.46,724.05,714.1,719.75,11604.0,721.46,724.05,714.1,719.75,11604.0
2018-02-22 10:00:00,721.31,728.36,721.31,727.82,16255.0,721.31,728.36,721.31,727.82,16255.0
2018-02-22 10:30:00,726.81,728.35,722.7,723.42,9180.0,726.81,728.35,722.7,723.42,9180.0
2018-02-22 11:00:00,722.05,726.1,721.42,724.37,7521.0,722.05,726.1,721.42,724.37,7521.0
2018-02-22 11:30:00,724.5,726.98,723.22,726.54,9200.0,724.5,726.98,723.22,726.54,9200.0
2018-02-22 12:00:00,726.89,727.88,725.34,725.94,8889.0,726.89,727.88,725.34,725.94,8889.0
2018-02-22 12:30:00,725.76,726.56,721.86,722.15,10910.0,725.76,726.56,721.86,722.15,10910.0
2018-02-22 13:00:00,722.38,723.53,720.89,722.4,3700.0,722.38,723.53,720.89,722.4,3700.0
2018-02-22 13:30:00,721.94,724.0,721.28,722.54,4100.0,721.94,724.0,721.28,722.54,4100.0
2018-02-22 14:00:00,722.52,725.25,722.51,724.53,6200.0,722.52,725.25,722.51,724.53,6200.0
2018-02-22 14:30:00,724.23,725.17,716.77,717.29,7413.0,724.23,725.17,716.77,717.29,7413.0
2018-02-22 15:00:00,717.31,718.75,715.6,715.99,17383.0,717.31,718.75,715.6,715.99,17383.0
2018-02-22 15:30:00,716.16,719.99,713.58,716.46,25386.0,716.16,719.99,713.58,716.46,25386.0
2018-02-23 09:30:00,720.95,725.17,720.58,722.34,10081.0,720.95,725.17,720.58,722.34,10081.0
2018-02-23 10:00:00,721.94,725.76,721.73,725.0,9451.0,721.94,725.76,721.73,725.0,9451.0
2018-02-23 10:30:00,724.07,725.45,722.08,722.81,14144.0,724.07,725.45,722.08,722.81,14144.0
2018-02-23 11:00:00,722.91,723.79,720.2,723.27,11542.0,722.91,723.79,720.2,723.27,11542.0
2018-02-23 11:30:00,723.4,725.43,722.72,724.31,25484.0,723.4,725.43,722.72,724.31,25484.0
2018-02-23 12:00:00,724.46,725.37,722.83,722.95,10774.0,724.46,725.37,722.83,722.95,10774.0
2018-02-23 12:30:00,722.72,724.16,721.98,723.45,5756.0,722.72,724.16,721.98,723.45,5756.0
2018-02-23 13:00:00,723.41,726.05,722.63,723.89,13668.0,723.41,726.05,722.63,723.89,13668.0
2018-02-23 13:30:00,724.12,725.14,723.15,723.28,16786.0,724.12,725.14,723.15,723.28,16786.0
2018-02-23 14:00:00,723.53,725.03,721.4,724.61,6516.0,723.53,725.03,721.4,724.61,6516.0
2018-02-23 14:30:00,723.99,725.53,722.54,724.22,9668.0,723.99,725.53,722.54,724.22,9668.0
2018-02-23 15:00:00,724.3,725.52,723.56,724.68,11925.0,724.3,725.52,723.56,724.68,11925.0
2018-02-23 15:30:00,724.51,725.55,723.0,725.0,26791.0,724.51,725.55,723.0,725.0,26791.0
2018-02-26 09:30:00,729.15,732.72,721.33,723.27,40671.0,729.15,732.72,721.33,723.27,40671.0
2018-02-26 10:00:00,723.21,725.67,717.91,718.45,20774.0,723.21,725.67,717.91,718.45,20774.0
2018-02-26 10:30:00,717.36,719.73,717.36,718.73,14682.0,717.36,719.73,717.36,718.73,14682.0
2018-02-26 11:00:00,719.01,721.17,718.42,720.56,15497.0,719.01,721.17,718.42,720.56,15497.0
2018-02-26 11:30:00,720.56,725.57,719.71,725.03,27206.0,720.56,725.57,719.71,725.03,27206.0
2018-02-26 12:00:00,724.29,728.63,723.23,727.77,20359.0,724.29,728.63,723.23,727.77,20359.0
2018-02-26 12:30:00,728.33,728.33,724.84,724.84,16158.0,728.33,728.33,724.84,724.84,16158.0
2018-02-26 13:00:00,725.53,725.55,723.28,724.2,5277.0,725.53,725.55,723.28,724.2,5277.0
2018-02-26 13:30:00,724.08,726.91,724.08,724.7,14000.0,724.08,726.91,724.08,724.7,14000.0
2018-02-26 14:00:00,725.08,728.78,720.13,727.39,57947.0,725.08,728.78,720.13,727.39,57947.0
2018-02-26 14:30:00,727.42,731.0,726.96,730.45,24794.0,727.42,731.0,726.96,730.45,24794.0
2018-02-26 15:00:00,730.44,733.25,729.54,732.65,53988.0,730.44,733.25,729.54,732.65,53988.0
2018-02-26 15:30:00,732.19,732.2,725.97,728.77,54198.0,732.19,732.2,725.97,728.77,54198.0
2018-02-27 09:30:00,708.55,710.59,681.71,685.4,198324.0,708.55,710.59,681.71,685.4,198324.0
2018-02-27 10:00:00,685.21,696.67,665.19,666.35,201327.0,685.21,696.67,665.19,666.35,201327.0
2018-02-27 10:30:00,666.29,674.12,657.0,669.09,197038.0,666.29,674.12,657.0,669.09,197038.0
2018-02-27 11:00:00,669.41,673.12,661.01,661.35,73666.0,669.41,673.12,661.01,661.35,73666.0
2018-02-27 11:30:00,662.73,666.05,660.04,662.99,50717.0,662.73,666.05,660.04,662.99,50717.0
2018-02-27 12:00:00,662.84,664.0,660.21,663.01,40316.0,662.84,664.0,660.21,663.01,40316.0
2018-02-27 12:30:00,663.66,663.87,655.27,657.2,58043.0,663.66,663.87,655.27,657.2,58043.0
2018-02-27 13:00:00,657.2,659.96,655.4,657.26,38027.0,657.2,659.96,655.4,657.26,38027.0
2018-02-27 13:30:00,657.96,657.96,650.01,650.53,59569.0,657.96,657.96,650.01,650.53,59569.0
2018-02-27 14:00:00,650.53,654.21,646.0,653.36,71303.0,650.53,654.21,646.0,653.36,71303.0
2018-02-27 14:30:00,652.54,656.99,650.01,651.26,72514.0,652.54,656.99,650.01,651.26,72514.0
2018-02-27 15:00:00,651.26,651.42,649.53,650.16,93831.0,651.26,651.42,649.53,650.16,93831.0
2018-02-27 15:30:00,650.0,661.81,649.75,654.48,225263.0,650.0,661.81,649.75,654.48,225263.0
2018-02-28 09:30:00,658.4,665.2,650.6,663.05,107683.0,658.4,665.2,650.6,663.05,107683.0
2018-02-28 10:00:00,662.13,673.62,661.4,673.09,72361.0,662.13,673.62,661.4,673.09,72361.0
2018-02-28 10:30:00,673.29,673.29,666.66,670.04,53136.0,673.29,673.29,666.66,670.04,53136.0
2018-02-28 11:00:00,670.3,676.24,670.18,674.02,55649.0,670.3,676.24,670.18,674.02,55649.0
2018-02-28 11:30:00,674.81,679.35,671.98,679.35,30648.0,674.81,679.35,671.98,679.35,30648.0
2018-02-28 12:00:00,679.23,687.91,679.22,686.0,66217.0,679.23,687.91,679.22,686.0,66217.0
2018-02-28 12:30:00,686.01,687.7,680.58,680.59,36467.0,686.01,687.7,680.58,680.59,36467.0
2018-02-28 13:00:00,680.35,683.66,678.28,682.72,29332.0,680.35,683.66,678.28,682.72,29332.0
2018-02-28 13:30:00,681.85,685.44,680.45,680.45,53872.0,681.85,685.44,680.45,680.45,53872.0
2018-02-28 14:00:00,681.72,682.77,679.09,679.63,67913.0,681.72,682.77,679.09,679.63,67913.0
2018-02-28 14:30:00,679.55,684.66,676.39,677.25,54468.0,679.55,684.66,676.39,677.25,54468.0
2018-02-28 15:00:00,677.51,677.86,672.83,673.33,59900.0,677.51,677.86,672.83,673.33,59900.0
2018-02-28 15:30:00,673.28,673.79,662.72,664.13,121994.0,673.28,673.79,662.72,664.13,121994.0
2018-03-01 09:30:00,664.82,665.78,652.16,657.84,40974.0,664.82,665.78,652.16,657.84,40974.0
2018-03-01 10:00:00,655.78,668.91,655.01,665.6,52753.0,655.78,668.91,655.01,665.6,52753.0
2018-03-01 10:30:00,665.71,669.0,657.21,658.0,33441.0,665.71,669.0,657.21,658.0,33441.0
2018-03-01 11:00:00,658.72,665.52,658.43,661.97,35792.0,658.72,665.52,658.43,661.97,35792.0
2018-03-01 11:30:00,661.97,665.36,660.68,664.7,32558.0,661.97,665.36,660.68,664.7,32558.0
2018-03-01 12:00:00,664.57,665.0,659.98,660.01,15772.0,664.57,665.0,659.98,660.01,15772.0
2018-03-01 12:30:00,659.0,663.4,658.02,659.68,26140.0,659.0,663.4,658.02,659.68,26140.0
2018-03-01 13:00:00,659.68,660.18,653.28,653.6,34706.0,659.68,660.18,653.28,653.6,34706.0
2018-03-01 13:30:00,653.65,655.31,652.28,652.37,21378.0,653.65,655.31,652.28,652.37,21378.0
2018-03-01 14:00:00,652.37,654.13,650.06,652.32,44716.0,652.37,654.13,650.06,652.32,44716.0
2018-03-01 14:30:00,651.85,655.16,650.75,655.07,20509.0,651.85,655.16,650.75,655.07,20509.0
2018-03-01 15:00:00,655.07,661.51,653.87,659.55,31381.0,655.07,661.51,653.87,659.55,31381.0
2018-03-01 15:30:00,659.9,661.59,657.04,660.33,47495.0,659.9,661.59,657.04,660.33,47495.0
2018-03-02 09:30:00,654.34,658.78,649.5,650.76,42097.0,654.34,658.78,649.5,650.76,42097.0
2018-03-02 10:00:00,651.94,653.19,645.14,647.81,57445.0,651.94,653.19,645.14,647.81,57445.0
2018-03-02 10:30:00,647.81,655.97,646.46,652.1,42124.0,647.81,655.97,646.46,652.1,42124.0
2018-03-02 11:00:00,652.05,653.09,648.79,649.65,28064.0,652.05,653.09,648.79,649.65,28064.0
2018-03-02 11:30:00,649.8,655.0,649.0,652.73,24496.0,649.8,655.0,649.0,652.73,24496.0
2018-03-02 12:00:00,653.64,653.64,651.12,652.7,26333.0,653.64,653.64,651.12,652.7,26333.0
2018-03-02 12:30:00,652.7,654.6,651.04,652.6,23987.0,652.7,654.6,651.04,652.6,23987.0
2018-03-02 13:00:00,652.22,652.98,651.03,652.4,15282.0,652.22,652.98,651.03,652.4,15282.0
2018-03-02 13:30:00,652.3,655.17,651.37,655.16,17666.0,652.3,655.17,651.37,655.16,17666.0
2018-03-02 14:00:00,655.23,657.64,654.81,657.2,21688.0,655.23,657.64,654.81,657.2,21688.0
2018-03-02 14:30:00,657.2,659.7,656.8,657.48,23829.0,657.2,659.7,656.8,657.48,23829.0
2018-03-02 15:00:00,657.04,661.02,653.98,661.02,39040.0,657.04,661.02,653.98,661.02,39040.0
2018-03-02 15:30:00,661.56,666.61,661.12,662.86,98861.0,661.56,666.61,661.12,662.86,98861.0
2018-03-05 09:30:00,657.72,662.85,652.6,654.05,22131.0,657.72,662.85,652.6,654.05,22131.0
2018-03-05 10:00:00,654.71,655.42,650.14,653.88,45175.0,654.71,655.42,650.14,653.88,45175.0
2018-03-05 10:30:00,654.53,658.36,651.17,658.36,25225.0,654.53,658.36,651.17,658.36,25225.0
2018-03-05 11:00:00,657.69,659.42,653.93,655.73,32764.0,657.69,659.42,653.93,655.73,32764.0
2018-03-05 11:30:00,655.72,657.17,654.06,656.57,15410.0,655.72,657.17,654.06,656.57,15410.0
2018-03-05 12:00:00,657.27,657.51,652.53,653.05,11900.0,657.27,657.51,652.53,653.05,11900.0
2018-03-05 12:30:00,653.32,657.51,653.32,657.15,12237.0,653.32,657.51,653.32,657.15,12237.0
2018-03-05 13:00:00,656.9,656.91,653.0,653.44,15140.0,656.9,656.91,653.0,653.44,15140.0
2018-03-05 13:30:00,653.27,653.63,651.1,652.45,19340.0,653.27,653.63,651.1,652.45,19340.0
2018-03-05 14:00:00,652.88,653.96,650.99,652.32,20796.0,652.88,653.96,650.99,652.32,20796.0
2018-03-05 14:30:00,653.22,654.07,652.0,652.51,10312.0,653.22,654.07,652.0,652.51,10312.0
2018-03-05 15:00:00,652.96,655.06,652.89,655.06,18895.0,652.96,655.06,652.89,655.06,18895.0
2018-03-05 15:30:00,654.73,659.15,654.19,655.77,58178.0,654.73,659.15,654.19,655.77,58178.0
2018-03-06 09:30:00,656.5,659.76,651.1,658.23,48268.0,656.5,659.76,651.1,658.23,48268.0
2018-03-06 10:00:00,658.11,659.1,653.0,653.16,33395.0,658.11,659.1,653.0,653.16,33395.0
2018-03-06 10:30:00,653.64,655.86,651.8,652.35,17638.0,653.64,655.86,651.8,652.35,17638.0
2018-03-06 11:00:00,653.36,655.64,652.08,652.74,15399.0,653.36,655.64,652.08,652.74,15399.0
2018-03-06 11:30:00,652.8,655.51,651.3,654.87,18377.0,652.8,655.51,651.3,654.87,18377.0
2018-03-06 12:00:00,654.77,654.78,652.26,653.52,11017.0,654.77,654.78,652.26,653.52,11017.0
2018-03-06 12:30:00,653.43,655.34,653.04,655.34,11796.0,653.43,655.34,653.04,655.34,11796.0
2018-03-06 13:00:00,655.45,656.19,653.8,653.8,9589.0,655.45,656.19,653.8,653.8,9589.0
2018-03-06 13:30:00,653.87,654.61,651.84,651.98,11859.0,653.87,654.61,651.84,651.98,11859.0
2018-03-06 14:00:00,652.32,655.58,652.0,654.75,14763.0,652.32,655.58,652.0,654.75,14763.0
2018-03-06 14:30:00,654.71,659.0,654.71,658.3,32128.0,654.71,659.0,654.71,658.3,32128.0
2018-03-06 15:00:00,658.09,663.9,658.09,662.99,23571.0,658.09,663.9,658.09,662.99,23571.0
2018-03-06 15:30:00,663.21,664.92,662.0,664.7,49121.0,663.21,664.92,662.0,664.7,49121.0
2018-03-07 09:30:00,656.72,659.51,653.09,655.3,11612.0,656.72,659.51,653.09,655.3,11612.0
2018-03-07 10:00:00,655.22,656.65,651.86,655.88,22747.0,655.22,656.65,651.86,655.88,22747.0
2018-03-07 10:30:00,655.06,662.84,654.89,662.24,20769.0,655.06,662.84,654.89,662.24,20769.0
2018-03-07 11:00:00,661.51,662.96,656.11,656.21,11300.0,661.51,662.96,656.11,656.21,11300.0
2018-03-07 11:30:00,656.91,658.15,654.73,656.64,15300.0,656.91,658.15,654.73,656.64,15300.0
2018-03-07 12:00:00,656.74,658.83,654.17,655.37,7872.0,656.74,658.83,654.17,655.37,7872.0
2018-03-07 12:30:00,654.69,654.94,652.2,652.8,14752.0,654.69,654.94,652.2,652.8,14752.0
2018-03-07 13:00:00,652.86,656.97,652.4,656.97,13774.0,652.86,656.97,652.4,656.97,13774.0
2018-03-07 13:30:00,657.0,657.81,655.13,655.94,9223.0,657.0,657.81,655.13,655.94,9223.0
2018-03-07 14:00:00,655.56,658.41,655.32,656.16,10306.0,655.56,658.41,655.32,656.16,10306.0
2018-03-07 14:30:00,656.56,659.19,655.88,658.77,12208.0,656.56,659.19,655.88,658.77,12208.0
2018-03-07 15:00:00,658.77,659.91,657.45,659.2,28414.0,658.77,659.91,657.45,659.2,28414.0
2018-03-07 15:30:00,658.95,659.59,656.56,656.85,29099.0,658.95,659.59,656.56,656.85,29099.0
2018-03-08 09:30:00,657.32,658.84,652.01,654.13,25362.0,657.32,658.84,652.01,654.13,25362.0
2018-03-08 10:00:00,653.53,655.29,651.02,651.48,10144.0,653.53,655.29,651.02,651.48,10144.0
2018-03-08 10:30:00,652.35,653.03,649.82,651.22,11505.0,652.35,653.03,649.82,651.22,11505.0
2018-03-08 11:00:00,651.01,653.93,650.64,651.84,8338.0,651.01,653.93,650.64,651.84,8338.0
2018-03-08 11:30:00,651.69,654.66,651.06,652.16,27420.0,651.69,654.66,651.06,652.16,27420.0
2018-03-08 12:00:00,653.05,654.54,651.46,654.54,7927.0,653.05,654.54,651.46,654.54,7927.0
2018-03-08 12:30:00,654.8,655.13,653.13,654.4,10035.0,654.8,655.13,653.13,654.4,10035.0
2018-03-08 13:00:00,654.87,657.75,652.51,652.51,6775.0,654.87,657.75,652.51,652.51,6775.0
2018-03-08 13:30:00,653.25,655.02,652.88,653.93,7401.0,653.25,655.02,652.88,653.93,7401.0
2018-03-08 14:00:00,653.75,655.71,653.74,654.67,6856.0,653.75,655.71,653.74,654.67,6856.0
2018-03-08 14:30:00,654.18,655.72,654.18,655.35,9279.0,654.18,655.72,654.18,655.35,9279.0
2018-03-08 15:00:00,655.45,656.31,653.6,654.13,26051.0,655.45,656.31,653.6,654.13,26051.0
2018-03-08 15:30:00,653.71,654.68,651.41,654.18,42484.0,653.71,654.68,651.41,654.18,42484.0
2018-03-09 09:30:00,656.0,657.85,650.0,650.69,50559.0,656.0,657.85,650.0,650.69,50559.0
2018-03-09 10:00:00,650.81,651.91,649.35,650.15,30554.0,650.81,651.91,649.35,650.15,30554.0
2018-03-09 10:30:00,650.85,656.85,650.33,653.42,28559.0,650.85,656.85,650.33,653.42,28559.0
2018-03-09 11:00:00,652.99,655.2,650.67,655.03,24334.0,652.99,655.2,650.67,655.03,24334.0
2018-03-09 11:30:00,654.6,654.99,652.84,653.89,6861.0,654.6,654.99,652.84,653.89,6861.0
2018-03-09 12:00:00,654.47,658.17,654.04,658.17,19122.0,654.47,658.17,654.04,658.17,19122.0
2018-03-09 12:30:00,658.06,659.44,657.75,659.44,5408.0,658.06,659.44,657.75,659.44,5408.0
2018-03-09 13:00:00,659.64,660.36,659.22,659.54,8950.0,659.64,660.36,659.22,659.54,8950.0
2018-03-09 13:30:00,659.15,659.43,657.2,657.49,4943.0,659.15,659.43,657.2,657.49,4943.0
2018-03-09 14:00:00,658.31,660.53,658.15,660.34,10330.0,658.31,660.53,658.15,660.34,10330.0
2018-03-09 14:30:00,660.38,661.96,660.15,661.62,12491.0,660.38,661.96,660.15,661.62,12491.0
2018-03-09 15:00:00,661.75,662.49,661.05,661.55,13566.0,661.75,662.49,661.05,661.55,13566.0
2018-03-09 15:30:00,661.43,662.19,657.97,659.47,53678.0,661.43,662.19,657.97,659.47,53678.0
2018-03-12 09:30:00,660.1,660.1,653.71,653.71,19055.0,660.1,660.1,653.71,653.71,19055.0
2018-03-12 10:00:00,654.25,654.31,650.79,652.32,32006.0,654.25,654.31,650.79,652.32,32006.0
2018-03-12 10:30:00,652.34,653.0,649.01,649.92,20239.0,652.34,653.0,649.01,649.92,20239.0
2018-03-12 11:00:00,650.48,651.13,645.37,645.61,37912.0,650.48,651.13,645.37,645.61,37912.0
2018-03-12 11:30:00,645.49,650.84,645.0,647.02,52751.0,645.49,650.84,645.0,647.02,52751.0
2018-03-12 12:00:00,647.45,653.48,647.45,652.49,25684.0,647.45,653.48,647.45,652.49,25684.0
2018-03-12 12:30:00,652.15,652.56,649.63,650.11,11699.0,652.15,652.56,649.63,650.11,11699.0
2018-03-12 13:00:00,650.0,651.48,648.0,648.0,23549.0,650.0,651.48,648.0,648.0,23549.0
2018-03-12 13:30:00,648.95,649.0,645.0,646.67,39236.0,648.95,649.0,645.0,646.67,39236.0
2018-03-12 14:00:00,647.14,651.3,646.62,650.7,38261.0,647.14,651.3,646.62,650.7,38261.0
2018-03-12 14:30:00,650.72,654.79,648.07,654.67,40986.0,650.72,654.79,648.07,654.67,40986.0
2018-03-12 15:00:00,654.55,656.11,653.56,654.42,17388.0,654.55,656.11,653.56,654.42,17388.0
2018-03-12 15:30:00,654.13,655.1,653.13,653.68,44090.0,654.13,655.1,653.13,653.68,44090.0
2018-03-13 09:30:00,653.85,656.51,651.0,652.48,29513.0,653.85,656.51,651.0,652.48,29513.0
2018-03-13 10:00:00,653.44,657.08,653.44,653.68,13842.0,653.44,657.08,653.44,653.68,13842.0
2018-03-13 10:30:00,654.51,657.27,654.2,654.8,15017.0,654.51,657.27,654.2,654.8,15017.0
2018-03-13 11:00:00,653.87,656.08,653.85,654.74,14941.0,653.87,656.08,653.85,654.74,14941.0
2018-03-13 11:30:00,655.37,655.86,653.0,653.98,17717.0,655.37,655.86,653.0,653.98,17717.0
2018-03-13 12:00:00,654.42,656.08,654.02,656.02,16723.0,654.42,656.08,654.02,656.02,16723.0
2018-03-13 12:30:00,656.31,658.08,655.56,655.7,12932.0,656.31,658.08,655.56,655.7,12932.0
2018-03-13 13:00:00,655.74,656.31,654.17,654.41,5456.0,655.74,656.31,654.17,654.41,5456.0
2018-03-13 13:30:00,655.31,656.05,653.02,653.17,14782.0,655.31,656.05,653.02,653.17,14782.0
2018-03-13 14:00:00,653.43,653.51,650.19,651.19,17811.0,653.43,653.51,650.19,651.19,17811.0
2018-03-13 14:30:00,651.44,651.44,649.2,649.2,13421.0,651.44,651.44,649.2,649.2,13421.0
2018-03-13 15:00:00,649.3,650.28,648.37,648.63,19664.0,649.3,650.28,648.37,648.63,19664.0
2018-03-13 15:30:00,648.93,650.86,648.17,650.21,50650.0,648.93,650.86,648.17,650.21,50650.0
2018-03-14 09:30:00,651.17,654.17,646.08,652.31,24550.0,651.17,654.17,646.08,652.31,24550.0
2018-03-14 10:00:00,651.74,653.05,646.35,648.37,34191.0,651.74,653.05,646.35,648.37,34191.0
2018-03-14 10:30:00,647.76,649.0,646.23,649.0,48678.0,647.76,649.0,646.23,649.0,48678.0
2018-03-14 11:00:00,647.75,648.22,645.8,646.98,23605.0,647.75,648.22,645.8,646.98,23605.0
2018-03-14 11:30:00,646.93,647.89,646.59,647.0,49142.0,646.93,647.89,646.59,647.0,49142.0
2018-03-14 12:00:00,647.18,649.58,646.63,649.1,44117.0,647.18,649.58,646.63,649.1,44117.0
2018-03-14 12:30:00,649.74,651.19,649.5,650.61,4196.0,649.74,651.19,649.5,650.61,4196.0
2018-03-14 13:00:00,649.5,649.95,648.89,649.58,11778.0,649.5,649.95,648.89,649.58,11778.0
2018-03-14 13:30:00,650.17,652.4,650.17,651.5,2624.0,650.17,652.4,650.17,651.5,2624.0
2018-03-14 14:00:00,651.83,651.83,649.0,649.0,4396.0,651.83,651.83,649.0,649.0,4396.0
2018-03-14 14:30:00,649.0,651.29,647.95,650.27,13517.0,649.0,651.29,647.95,650.27,13517.0
2018-03-14 15:00:00,650.27,651.62,648.65,649.27,28538.0,650.27,651.62,648.65,649.27,28538.0
2018-03-14 15:30:00,648.88,649.69,647.1,649.35,40097.0,648.88,649.69,647.1,649.35,40097.0
2018-03-15 09:30:00,652.55,652.55,648.4,650.15,15859.0,652.55,652.55,648.4,650.15,15859.0
2018-03-15 10:00:00,649.0,650.31,647.91,648.77,22674.0,649.0,650.31,647.91,648.77,22674.0
2018-03-15 10:30:00,648.84,649.96,648.52,649.06,11369.0,648.84,649.96,648.52,649.06,11369.0
2018-03-15 11:00:00,649.82,652.0,648.76,652.0,11498.0,649.82,652.0,648.76,652.0,11498.0
2018-03-15 11:30:00,651.45,651.45,648.59,648.81,21941.0,651.45,651.45,648.59,648.81,21941.0
2018-03-15 12:00:00,649.31,650.13,648.16,648.16,23143.0,649.31,650.13,648.16,648.16,23143.0
2018-03-15 12:30:00,648.83,649.68,647.71,648.26,39474.0,648.83,649.68,647.71,648.26,39474.0
2018-03-15 13:00:00,648.56,650.4,648.42,649.61,7400.0,648.56,650.4,648.42,649.61,7400.0
2018-03-15 13:30:00,649.84,650.2,648.28,648.69,19962.0,649.84,650.2,648.28,648.69,19962.0
2018-03-15 14:00:00,649.04,650.43,648.71,649.47,7576.0,649.04,650.43,648.71,649.47,7576.0
2018-03-15 14:30:00,649.01,650.16,647.05,648.11,12762.0,649.01,650.16,647.05,648.11,12762.0
2018-03-15 15:00:00,648.13,648.95,646.87,648.1,10347.0,648.13,648.95,646.87,648.1,10347.0
2018-03-15 15:30:00,647.38,649.43,647.0,649.0,39904.0,647.38,649.43,647.0,649.0,39904.0
2018-03-16 09:30:00,649.45,654.09,647.4,653.0,41928.0,649.45,654.09,647.4,653.0,41928.0
2018-03-16 10:00:00,652.91,653.66,649.07,650.8,22546.0,652.91,653.66,649.07,650.8,22546.0
2018-03-16 10:30:00,650.26,654.28,650.25,652.92,39634.0,650.26,654.28,650.25,652.92,39634.0
2018-03-16 11:00:00,653.06,653.2,650.49,652.06,9948.0,653.06,653.2,650.49,652.06,9948.0
2018-03-16 11:30:00,652.11,654.2,650.55,650.55,14907.0,652.11,654.2,650.55,650.55,14907.0
2018-03-16 12:00:00,651.16,652.69,651.15,652.15,12040.0,651.16,652.69,651.15,652.15,12040.0
2018-03-16 12:30:00,652.1,653.21,652.02,653.21,9035.0,652.1,653.21,652.02,653.21,9035.0
2018-03-16 13:00:00,653.21,653.37,652.4,652.61,9664.0,653.21,653.37,652.4,652.61,9664.0
2018-03-16 13:30:00,652.75,653.48,651.89,652.2,14800.0,652.75,653.48,651.89,652.2,14800.0
2018-03-16 14:00:00,652.27,653.02,651.35,653.02,6918.0,652.27,653.02,651.35,653.02,6918.0
2018-03-16 14:30:00,651.87,652.69,650.98,651.45,20283.0,651.87,652.69,650.98,651.45,20283.0
2018-03-16 15:00:00,651.65,651.65,649.0,649.09,8827.0,651.65,651.65,649.0,649.09,8827.0
2018-03-16 15:30:00,649.43,650.18,648.3,648.62,38335.0,649.43,650.18,648.3,648.62,38335.0
2018-03-19 09:30:00,647.91,652.69,643.22,652.02,60275.0,647.91,652.69,643.22,652.02,60275.0
2018-03-19 10:00:00,651.54,651.71,647.29,651.14,17750.0,651.54,651.71,647.29,651.14,17750.0
2018-03-19 10:30:00,651.07,653.83,648.75,650.09,18361.0,651.07,653.83,648.75,650.09,18361.0
2018-03-19 11:00:00,649.77,649.93,645.68,646.35,34223.0,649.77,649.93,645.68,646.35,34223.0
2018-03-19 11:30:00,646.6,649.19,645.5,647.5,59290.0,646.6,649.19,645.5,647.5,59290.0
2018-03-19 12:00:00,647.5,649.83,646.81,649.83,11265.0,647.5,649.83,646.81,649.83,11265.0
2018-03-19 12:30:00,649.96,650.11,647.89,649.38,14698.0,649.96,650.11,647.89,649.38,14698.0
2018-03-19 13:00:00,649.31,650.19,648.25,649.39,66395.0,649.31,650.19,648.25,649.39,66395.0
2018-03-19 13:30:00,649.36,652.85,649.19,652.73,51525.0,649.36,652.85,649.19,652.73,51525.0
2018-03-19 14:00:00,653.03,653.51,649.98,649.98,6916.0,653.03,653.51,649.98,649.98,6916.0
2018-03-19 14:30:00,650.03,650.72,646.63,649.18,15876.0,650.03,650.72,646.63,649.18,15876.0
2018-03-19 15:00:00,649.12,651.07,648.66,649.34,46765.0,649.12,651.07,648.66,649.34,46765.0
2018-03-19 15:30:00,649.42,652.29,649.41,651.67,51332.0,649.42,652.29,649.41,651.67,51332.0
2018-03-20 09:30:00,652.0,653.23,649.51,651.12,41128.0,652.0,653.23,649.51,651.12,41128.0
2018-03-20 10:00:00,650.64,651.54,649.13,651.41,19029.0,650.64,651.54,649.13,651.41,19029.0
2018-03-20 10:30:00,651.53,652.7,648.4,652.12,30668.0,651.53,652.7,648.4,652.12,30668.0
2018-03-20 11:00:00,652.49,653.0,650.11,650.11,5801.0,652.49,653.0,650.11,650.11,5801.0
2018-03-20 11:30:00,649.94,650.09,648.52,649.62,18693.0,649.94,650.09,648.52,649.62,18693.0
2018-03-20 12:00:00,649.61,650.43,648.66,649.9,20924.0,649.61,650.43,648.66,649.9,20924.0
2018-03-20 12:30:00,649.21,649.8,648.55,648.64,11335.0,649.21,649.8,648.55,648.64,11335.0
2018-03-20 13:00:00,649.0,651.05,648.55,649.21,12788.0,649.0,651.05,648.55,649.21,12788.0
2018-03-20 13:30:00,649.06,649.88,648.7,649.0,9150.0,649.06,649.88,648.7,649.0,9150.0
2018-03-20 14:00:00,649.0,649.91,648.71,649.6,5389.0,649.0,649.91,648.71,649.6,5389.0
2018-03-20 14:30:00,649.91,651.43,649.12,649.76,15300.0,649.91,651.43,649.12,649.76,15300.0
2018-03-20 15:00:00,649.12,650.22,648.61,649.54,9938.0,649.12,650.22,648.61,649.54,9938.0
2018-03-20 15:30:00,649.54,650.43,648.6,649.41,41872.0,649.54,650.43,648.6,649.41,41872.0
2018-03-21 09:30:00,653.33,661.2,653.33,659.18,27367.0,653.33,661.2,653.33,659.18,27367.0
2018-03-21 10:00:00,659.52,660.96,655.68,655.8,33613.0,659.52,660.96,655.68,655.8,33613.0
2018-03-21 10:30:00,656.44,657.52,653.89,654.67,9749.0,656.44,657.52,653.89,654.67,9749.0
2018-03-21 11:00:00,655.1,657.17,654.47,654.69,8070.0,655.1,657.17,654.47,654.69,8070.0
2018-03-21 11:30:00,654.17,654.47,652.0,652.19,14723.0,654.17,654.47,652.0,652.19,14723.0
2018-03-21 12:00:00,652.01,652.37,648.09,648.67,37479.0,652.01,652.37,648.09,648.67,37479.0
2018-03-21 12:30:00,648.67,649.3,647.85,647.93,7283.0,648.67,649.3,647.85,647.93,7283.0
2018-03-21 13:00:00,648.56,648.71,647.11,648.29,5807.0,648.56,648.71,647.11,648.29,5807.0
2018-03-21 13:30:00,647.86,649.35,647.0,649.04,13385.0,647.86,649.35,647.0,649.04,13385.0
2018-03-21 14:00:00,649.39,651.5,648.07,648.74,29924.0,649.39,651.5,648.07,648.74,29924.0
2018-03-21 14:30:00,648.64,650.01,648.57,649.82,23729.0,648.64,650.01,648.57,649.82,23729.0
2018-03-21 15:00:00,650.0,651.07,648.93,648.93,8841.0,650.0,651.07,648.93,648.93,8841.0
2018-03-21 15:30:00,649.0,650.18,647.7,648.2,34646.0,649.0,650.18,647.7,648.2,34646.0
2018-03-22 09:30:00,646.32,651.36,646.09,648.85,38522.0,646.32,651.36,646.09,648.85,38522.0
2018-03-22 10:00:00,648.5,650.43,648.46,648.95,13856.0,648.5,650.43,648.46,648.95,13856.0
2018-03-22 10:30:00,648.34,650.19,647.45,648.16,31315.0,648.34,650.19,647.45,648.16,31315.0
2018-03-22 11:00:00,648.18,648.98,647.07,647.07,33958.0,648.18,648.98,647.07,647.07,33958.0
2018-03-22 11:30:00,647.67,649.46,646.49,648.01,31027.0,647.67,649.46,646.49,648.01,31027.0
2018-03-22 12:00:00,647.84,652.58,647.84,652.19,11079.0,647.84,652.58,647.84,652.19,11079.0
2018-03-22 12:30:00,653.6,654.13,651.41,651.41,5260.0,653.6,654.13,651.41,651.41,5260.0
2018-03-22 13:00:00,650.12,651.07,648.33,650.85,6072.0,650.12,651.07,648.33,650.85,6072.0
2018-03-22 13:30:00,650.66,653.98,650.66,651.17,9863.0,650.66,653.98,650.66,651.17,9863.0
2018-03-22 14:00:00,651.17,651.37,647.77,648.6,16027.0,651.17,651.37,647.77,648.6,16027.0
2018-03-22 14:30:00,648.49,648.7,645.59,646.01,34154.0,648.49,648.7,645.59,646.01,34154.0
2018-03-22 15:00:00,646.45,647.84,645.67,645.95,28136.0,646.45,647.84,645.67,645.95,28136.0
2018-03-22 15:30:00,645.82,647.21,642.76,643.58,115124.0,645.82,647.21,642.76,643.58,115124.0
2018-03-23 09:30:00,646.01,648.44,637.47,641.12,21363.0,646.01,648.44,637.47,641.12,21363.0
2018-03-23 10:00:00,641.81,643.82,640.93,643.54,10636.0,641.81,643.82,640.93,643.54,10636.0
2018-03-23 10:30:00,643.14,645.49,642.3,644.2,7437.0,643.14,645.49,642.3,644.2,7437.0
2018-03-23 11:00:00,643.77,644.39,642.32,643.39,4870.0,643.77,644.39,642.32,643.39,4870.0
2018-03-23 11:30:00,643.56,643.81,639.72,641.04,9764.0,643.56,643.81,639.72,641.04,9764.0
2018-03-23 12:00:00,641.53,642.45,639.84,640.0,10683.0,641.53,642.45,639.84,640.0,10683.0
2018-03-23 12:30:00,640.64,640.87,638.82,640.0,19649.0,640.64,640.87,638.82,640.0,19649.0
2018-03-23 13:00:00,640.0,645.99,639.76,645.99,8509.0,640.0,645.99,639.76,645.99,8509.0
2018-03-23 13:30:00,646.12,648.28,645.47,647.88,13281.0,646.12,648.28,645.47,647.88,13281.0
2018-03-23 14:00:00,648.45,649.32,645.35,645.94,10730.0,648.45,649.32,645.35,645.94,10730.0
2018-03-23 14:30:00,646.59,647.22,639.2,640.21,16026.0,646.59,647.22,639.2,640.21,16026.0
2018-03-23 15:00:00,640.78,643.22,639.38,641.33,24341.0,640.78,643.22,639.38,641.33,24341.0
2018-03-23 15:30:00,640.87,641.12,635.41,637.27,60715.0,640.87,641.12,635.41,637.27,60715.0
2018-03-26 09:30:00,645.47,647.52,639.0,640.46,21148.0,645.47,647.52,639.0,640.46,21148.0
2018-03-26 10:00:00,640.11,643.0,636.57,636.57,45365.0,640.11,643.0,636.57,636.57,45365.0
2018-03-26 10:30:00,637.33,637.33,633.44,635.76,17967.0,637.33,637.33,633.44,635.76,17967.0
2018-03-26 11:00:00,635.75,636.79,634.36,635.66,26506.0,635.75,636.79,634.36,635.66,26506.0
2018-03-26 11:30:00,635.91,638.6,635.59,637.93,7234.0,635.91,638.6,635.59,637.93,7234.0
2018-03-26 12:00:00,638.38,640.79,638.18,638.97,8695.0,638.38,640.79,638.18,638.97,8695.0
2018-03-26 12:30:00,638.88,640.65,637.93,638.0,9063.0,638.88,640.65,637.93,638.0,9063.0
2018-03-26 13:00:00,637.95,638.1,635.51,636.41,12555.0,637.95,638.1,635.51,636.41,12555.0
2018-03-26 13:30:00,636.37,637.19,634.98,636.7,14843.0,636.37,637.19,634.98,636.7,14843.0
2018-03-26 14:00:00,636.92,639.14,636.0,636.19,13110.0,636.92,639.14,636.0,636.19,13110.0
2018-03-26 14:30:00,636.0,636.77,633.77,634.05,25983.0,636.0,636.77,633.77,634.05,25983.0
2018-03-26 15:00:00,634.07,637.27,633.51,637.05,16879.0,634.07,637.27,633.51,637.05,16879.0
2018-03-26 15:30:00,636.83,640.52,636.6,638.49,55504.0,636.83,640.52,636.6,638.49,55504.0
2018-03-27 09:30:00,642.0,642.0,631.02,635.41,27810.0,642.0,642.0,631.02,635.41,27810.0
2018-03-27 10:00:00,635.89,641.26,635.62,640.37,16122.0,635.89,641.26,635.62,640.37,16122.0
2018-03-27 10:30:00,639.67,639.67,635.25,638.71,15835.0,639.67,639.67,635.25,638.71,15835.0
2018-03-27 11:00:00,637.92,639.09,637.71,638.61,3933.0,637.92,639.09,637.71,638.61,3933.0
2018-03-27 11:30:00,638.5,639.57,637.74,638.27,11122.0,638.5,639.57,637.74,638.27,11122.0
2018-03-27 12:00:00,638.1,639.4,635.83,638.38,19631.0,638.1,639.4,635.83,638.38,19631.0
2018-03-27 12:30:00,637.99,639.24,637.98,638.41,6129.0,637.99,639.24,637.98,638.41,6129.0
2018-03-27 13:00:00,638.79,642.33,638.79,640.3,5200.0,638.79,642.33,638.79,640.3,5200.0
2018-03-27 13:30:00,639.37,639.52,635.93,637.39,21647.0,639.37,639.52,635.93,637.39,21647.0
2018-03-27 14:00:00,637.72,638.44,635.42,635.6,31471.0,637.72,638.44,635.42,635.6,31471.0
2018-03-27 14:30:00,635.6,638.11,635.59,635.89,12173.0,635.6,638.11,635.59,635.89,12173.0
2018-03-27 15:00:00,635.6,636.29,632.1,634.05,48456.0,635.6,636.29,632.1,634.05,48456.0
2018-03-27 15:30:00,634.1,634.87,631.77,634.49,74224.0,634.1,634.87,631.77,634.49,74224.0
2018-03-28 09:30:00,636.0,649.81,632.19,648.85,40108.0,636.0,649.81,632.19,648.85,40108.0
2018-03-28 10:00:00,648.86,655.07,646.87,649.56,28918.0,648.86,655.07,646.87,649.56,28918.0
2018-03-28 10:30:00,649.39,649.39,642.06,642.06,14665.0,649.39,649.39,642.06,642.06,14665.0
2018-03-28 11:00:00,642.99,645.53,639.51,639.77,22247.0,642.99,645.53,639.51,639.77,22247.0
2018-03-28 11:30:00,639.86,640.48,637.0,637.76,15482.0,639.86,640.48,637.0,637.76,15482.0
2018-03-28 12:00:00,638.58,640.45,637.44,638.03,7665.0,638.58,640.45,637.44,638.03,7665.0
2018-03-28 12:30:00,637.88,640.15,637.0,639.03,8701.0,637.88,640.15,637.0,639.03,8701.0
2018-03-28 13:00:00,637.95,639.93,637.0,637.5,9251.0,637.95,639.93,637.0,637.5,9251.0
2018-03-28 13:30:00,637.43,640.76,637.19,639.65,11397.0,637.43,640.76,637.19,639.65,11397.0
2018-03-28 14:00:00,639.67,640.4,637.51,637.9,6200.0,639.67,640.4,637.51,637.9,6200.0
2018-03-28 14:30:00,637.47,640.64,635.97,635.97,7900.0,637.47,640.64,635.97,635.97,7900.0
2018-03-28 15:00:00,635.98,638.45,635.49,637.63,18842.0,635.98,638.45,635.49,637.63,18842.0
2018-03-28 15:30:00,637.69,639.63,636.72,637.1,29903.0,637.69,639.63,636.72,637.1,29903.0
2018-03-29 09:30:00,642.04,644.83,641.62,643.46,15988.0,642.04,644.83,641.62,643.46,15988.0
2018-03-29 10:00:00,643.45,647.68,642.96,643.55,11765.0,643.45,647.68,642.96,643.55,11765.0
2018-03-29 10:30:00,643.27,646.53,642.79,646.18,5729.0,643.27,646.53,642.79,646.18,5729.0
2018-03-29 11:00:00,646.43,649.65,646.43,648.63,7534.0,646.43,649.65,646.43,648.63,7534.0
2018-03-29 11:30:00,648.1,649.07,646.01,648.65,7101.0,648.1,649.07,646.01,648.65,7101.0
2018-03-29 12:00:00,648.84,649.04,645.71,646.26,11816.0,648.84,649.04,645.71,646.26,11816.0
2018-03-29 12:30:00,646.15,648.09,645.17,646.95,5885.0,646.15,648.09,645.17,646.95,5885.0
2018-03-29 13:00:00,646.3,646.59,644.62,645.58,5850.0,646.3,646.59,644.62,645.58,5850.0
2018-03-29 13:30:00,645.59,647.2,645.44,645.63,6028.0,645.59,647.2,645.44,645.63,6028.0
2018-03-29 14:00:00,645.65,646.73,643.43,644.08,9396.0,645.65,646.73,643.43,644.08,9396.0
2018-03-29 14:30:00,645.13,645.83,644.33,645.53,6094.0,645.13,645.83,644.33,645.53,6094.0
2018-03-29 15:00:00,645.1,648.74,644.54,648.74,13568.0,645.1,648.74,644.54,648.74,13568.0
2018-03-29 15:30:00,648.68,649.91,646.38,648.22,55631.0,648.68,649.91,646.38,648.22,55631.0
2018-04-02 09:30:00,642.06,646.15,637.09,644.14,22547.0,642.06,646.15,637.09,644.14,22547.0
2018-04-02 10:00:00,642.6,642.6,627.57,627.78,16280.0,642.6,642.6,627.57,627.78,16280.0
2018-04-02 10:30:00,628.4,630.4,626.4,628.26,45298.0,628.4,630.4,626.4,628.26,45298.0
2018-04-02 11:00:00,627.51,628.25,620.97,623.8,52519.0,627.51,628.25,620.97,623.8,52519.0
2018-04-02 11:30:00,624.37,625.91,617.02,622.0,27927.0,624.37,625.91,617.02,622.0,27927.0
2018-04-02 12:00:00,622.01,623.28,617.42,618.42,15531.0,622.01,623.28,617.42,618.42,15531.0
2018-04-02 12:30:00,619.02,620.68,617.66,618.86,15543.0,619.02,620.68,617.66,618.86,15543.0
2018-04-02 13:00:00,617.63,618.41,611.78,611.8,17547.0,617.63,618.41,611.78,611.8,17547.0
2018-04-02 13:30:00,612.36,614.05,608.71,608.71,14515.0,612.36,614.05,608.71,608.71,14515.0
2018-04-02 14:00:00,608.01,612.47,606.55,611.36,22634.0,608.01,612.47,606.55,611.36,22634.0
2018-04-02 14:30:00,611.61,614.26,608.57,612.86,13395.0,611.61,614.26,608.57,612.86,13395.0
2018-04-02 15:00:00,612.4,613.66,610.0,610.24,25390.0,612.4,613.66,610.0,610.24,25390.0
2018-04-02 15:30:00,610.75,614.0,609.33,613.41,74628.0,610.75,614.0,609.33,613.41,74628.0
2018-04-03 09:30:00,618.88,624.35,615.68,618.34,18012.0,618.88,624.35,615.68,618.34,18012.0
2018-04-03 10:00:00,618.13,618.86,613.2,617.91,15615.0,618.13,618.86,613.2,617.91,15615.0
2018-04-03 10:30:00,618.32,620.32,617.69,619.04,12024.0,618.32,620.32,617.69,619.04,12024.0
2018-04-03 11:00:00,619.04,621.75,617.16,617.21,6470.0,619.04,621.75,617.16,617.21,6470.0
2018-04-03 11:30:00,617.11,618.56,615.08,618.55,14280.0,617.11,618.56,615.08,618.55,14280.0
2018-04-03 12:00:00,617.73,620.59,617.57,618.39,4600.0,617.73,620.59,617.57,618.39,4600.0
2018-04-03 12:30:00,617.86,618.63,615.47,616.93,15443.0,617.86,618.63,615.47,616.93,15443.0
2018-04-03 13:00:00,616.92,617.36,615.14,617.25,5745.0,616.92,617.36,615.14,617.25,5745.0
2018-04-03 13:30:00,617.59,617.7,615.14,616.87,13816.0,617.59,617.7,615.14,616.87,13816.0
2018-04-03 14:00:00,617.35,617.53,614.77,615.46,10817.0,617.35,617.53,614.77,615.46,10817.0
2018-04-03 14:30:00,614.99,618.08,614.25,618.08,14290.0,614.99,618.08,614.25,618.08,14290.0
2018-04-03 15:00:00,618.0,622.12,618.0,620.64,17900.0,618.0,622.12,618.0,620.64,17900.0
2018-04-03 15:30:00,619.93,620.01,617.89,618.81,29516.0,619.93,620.01,617.89,618.81,29516.0
2018-04-04 09:30:00,611.69,622.32,611.69,620.6,22281.0,611.69,622.32,611.69,620.6,22281.0
2018-04-04 10:00:00,619.95,621.33,617.63,618.54,11119.0,619.95,621.33,617.63,618.54,11119.0
2018-04-04 10:30:00,618.16,621.47,618.16,619.37,6519.0,618.16,621.47,618.16,619.37,6519.0
2018-04-04 11:00:00,619.19,623.51,618.65,623.5,15272.0,619.19,623.51,618.65,623.5,15272.0
2018-04-04 11:30:00,624.08,625.99,621.86,621.86,19625.0,624.08,625.99,621.86,621.86,19625.0
2018-04-04 12:00:00,621.64,623.87,621.37,623.37,7450.0,621.64,623.87,621.37,623.37,7450.0
2018-04-04 12:30:00,623.44,626.11,623.44,626.11,8301.0,623.44,626.11,623.44,626.11,8301.0
2018-04-04 13:00:00,625.42,626.5,622.94,623.86,16942.0,625.42,626.5,622.94,623.86,16942.0
2018-04-04 13:30:00,623.37,623.39,621.08,621.63,8600.0,623.37,623.39,621.08,621.63,8600.0
2018-04-04 14:00:00,622.34,626.97,621.87,626.74,7600.0,622.34,626.97,621.87,626.74,7600.0
2018-04-04 14:30:00,626.99,627.71,624.53,627.53,9763.0,626.99,627.71,624.53,627.53,9763.0
2018-04-04 15:00:00,627.49,629.29,626.91,628.79,10349.0,627.49,629.29,626.91,628.79,10349.0
2018-04-04 15:30:00,628.8,629.29,627.43,628.21,39128.0,628.8,629.29,627.43,628.21,39128.0
2018-04-05 09:30:00,643.37,645.36,631.16,633.02,23791.0,643.37,645.36,631.16,633.02,23791.0
2018-04-05 10:00:00,632.26,635.47,632.24,634.11,17164.0,632.26,635.47,632.24,634.11,17164.0
2018-04-05 10:30:00,634.05,637.49,634.01,636.44,11944.0,634.05,637.49,634.01,636.44,11944.0
2018-04-05 11:00:00,636.49,640.54,636.48,639.6,9792.0,636.49,640.54,636.48,639.6,9792.0
2018-04-05 11:30:00,640.0,640.25,636.7,636.98,10475.0,640.0,640.25,636.7,636.98,10475.0
2018-04-05 12:00:00,636.99,639.62,636.98,637.95,9515.0,636.99,639.62,636.98,637.95,9515.0
2018-04-05 12:30:00,638.32,639.78,637.41,638.55,6662.0,638.32,639.78,637.41,638.55,6662.0
2018-04-05 13:00:00,638.14,639.33,636.9,638.18,4935.0,638.14,639.33,636.9,638.18,4935.0
2018-04-05 13:30:00,637.69,638.76,635.36,636.27,7357.0,637.69,638.76,635.36,636.27,7357.0
2018-04-05 14:00:00,636.61,637.6,635.75,635.99,8992.0,636.61,637.6,635.75,635.99,8992.0
2018-04-05 14:30:00,636.36,639.51,636.18,639.5,7835.0,636.36,639.51,636.18,639.5,7835.0
2018-04-05 15:00:00,639.23,639.89,637.43,637.43,13112.0,639.23,639.89,637.43,637.43,13112.0
2018-04-05 15:30:00,637.61,638.0,635.48,637.37,31491.0,637.61,638.0,635.48,637.37,31491.0
2018-04-06 09:30:00,633.5,635.91,627.93,630.9,20301.0,633.5,635.91,627.93,630.9,20301.0
2018-04-06 10:00:00,631.47,632.64,627.5,627.93,11586.0,631.47,632.64,627.5,627.93,11586.0
2018-04-06 10:30:00,627.54,628.48,623.7,623.7,20413.0,627.54,628.48,623.7,623.7,20413.0
2018-04-06 11:00:00,624.75,624.75,621.37,623.5,11118.0,624.75,624.75,621.37,623.5,11118.0
2018-04-06 11:30:00,624.08,626.59,623.86,624.06,10801.0,624.08,626.59,623.86,624.06,10801.0
2018-04-06 12:00:00,624.05,624.92,623.02,624.05,7849.0,624.05,624.92,623.02,624.05,7849.0
2018-04-06 12:30:00,624.15,626.63,623.33,625.91,9061.0,624.15,626.63,623.33,625.91,9061.0
2018-04-06 13:00:00,625.91,625.91,620.97,621.97,11903.0,625.91,625.91,620.97,621.97,11903.0
2018-04-06 13:30:00,623.42,624.01,618.08,618.29,12806.0,623.42,624.01,618.08,618.29,12806.0
2018-04-06 14:00:00,617.95,620.52,616.13,619.77,25728.0,617.95,620.52,616.13,619.77,25728.0
2018-04-06 14:30:00,619.76,620.05,613.45,615.07,22571.0,619.76,620.05,613.45,615.07,22571.0
2018-04-06 15:00:00,616.02,619.47,615.37,617.95,25433.0,616.02,619.47,615.37,617.95,25433.0
2018-04-06 15:30:00,618.36,623.21,618.36,620.36,51891.0,618.36,623.21,618.36,620.36,51891.0
2018-04-09 09:30:00,624.92,628.12,620.11,625.22,17170.0,624.92,628.12,620.11,625.22,17170.0
2018-04-09 10:00:00,624.47,625.36,618.34,618.34,11358.0,624.47,625.36,618.34,618.34,11358.0
2018-04-09 10:30:00,618.67,624.57,618.48,621.16,9802.0,618.67,624.57,618.48,621.16,9802.0
2018-04-09 11:00:00,620.63,625.33,620.62,624.92,6559.0,620.63,625.33,620.62,624.92,6559.0
2018-04-09 11:30:00,625.58,626.2,623.19,623.19,12678.0,625.58,626.2,623.19,623.19,12678.0
2018-04-09 12:00:00,623.82,625.22,623.6,624.37,8364.0,623.82,625.22,623.6,624.37,8364.0
2018-04-09 12:30:00,623.99,624.89,622.99,624.79,8883.0,623.99,624.89,622.99,624.79,8883.0
2018-04-09 13:00:00,625.13,626.34,624.83,626.34,5333.0,625.13,626.34,624.83,626.34,5333.0
2018-04-09 13:30:00,626.46,626.93,623.86,623.91,8749.0,626.46,626.93,623.86,623.91,8749.0
2018-04-09 14:00:00,624.38,624.38,620.89,621.99,6749.0,624.38,624.38,620.89,621.99,6749.0
2018-04-09 14:30:00,622.36,622.44,619.88,619.88,13720.0,622.36,622.44,619.88,619.88,13720.0
2018-04-09 15:00:00,620.57,621.23,617.53,619.21,14125.0,620.57,621.23,617.53,619.21,14125.0
2018-04-09 15:30:00,618.77,620.18,613.31,614.96,63392.0,618.77,620.18,613.31,614.96,63392.0
2018-04-10 09:30:00,623.24,623.24,617.5,617.75,9903.0,623.24,623.24,617.5,617.75,9903.0
2018-04-10 10:00:00,617.92,620.66,617.34,618.67,6348.0,617.92,620.66,617.34,618.67,6348.0
2018-04-10 10:30:00,618.95,621.71,618.95,621.27,7118.0,618.95,621.71,618.95,621.27,7118.0
2018-04-10 11:00:00,621.33,622.0,618.4,619.1,9345.0,621.33,622.0,618.4,619.1,9345.0
2018-04-10 11:30:00,619.37,622.19,618.49,620.74,5935.0,619.37,622.19,618.49,620.74,5935.0
2018-04-10 12:00:00,621.14,621.95,616.22,617.67,10989.0,621.14,621.95,616.22,617.67,10989.0
2018-04-10 12:30:00,619.02,620.69,618.51,620.62,3126.0,619.02,620.69,618.51,620.62,3126.0
2018-04-10 13:00:00,621.06,622.28,620.27,622.25,6065.0,621.06,622.28,620.27,622.25,6065.0
2018-04-10 13:30:00,622.37,622.37,619.41,620.27,4050.0,622.37,622.37,619.41,620.27,4050.0
2018-04-10 14:00:00,620.18,622.69,620.18,621.54,4809.0,620.18,622.69,620.18,621.54,4809.0
2018-04-10 14:30:00,621.69,622.29,620.0,620.6,11142.0,621.69,622.29,620.0,620.6,11142.0
2018-04-10 15:00:00,620.87,621.92,618.34,619.06,9981.0,620.87,621.92,618.34,619.06,9981.0
2018-04-10 15:30:00,619.28,619.78,616.03,616.88,38432.0,619.28,619.78,616.03,616.88,38432.0
2018-04-11 09:30:00,613.99,619.48,612.91,619.48,9509.0,613.99,619.48,612.91,619.48,9509.0
2018-04-11 10:00:00,618.64,621.04,618.1,619.34,3500.0,618.64,621.04,618.1,619.34,3500.0
2018-04-11 10:30:00,618.89,619.94,613.42,613.42,5200.0,618.89,619.94,613.42,613.42,5200.0
2018-04-11 11:00:00,612.52,615.9,612.25,615.7,7871.0,612.52,615.9,612.25,615.7,7871.0
2018-04-11 11:30:00,615.49,617.06,614.69,616.33,6650.0,615.49,617.06,614.69,616.33,6650.0
2018-04-11 12:00:00,616.33,618.8,616.33,617.5,6985.0,616.33,618.8,616.33,617.5,6985.0
2018-04-11 12:30:00,617.56,618.46,616.62,617.38,5276.0,617.56,618.46,616.62,617.38,5276.0
2018-04-11 13:00:00,617.83,618.77,617.16,617.56,9471.0,617.83,618.77,617.16,617.56,9471.0
2018-04-11 13:30:00,617.38,618.25,616.92,617.5,6200.0,617.38,618.25,616.92,617.5,6200.0
2018-04-11 14:00:00,617.66,617.66,616.25,616.97,8634.0,617.66,617.66,616.25,616.97,8634.0
2018-04-11 14:30:00,616.97,618.5,616.76,617.82,6393.0,616.97,618.5,616.76,617.82,6393.0
2018-04-11 15:00:00,618.05,618.32,613.96,614.57,8266.0,618.05,618.32,613.96,614.57,8266.0
2018-04-11 15:30:00,614.59,616.83,614.59,615.98,16680.0,614.59,616.83,614.59,615.98,16680.0
2018-04-12 09:30:00,618.3,618.61,612.51,618.55,18909.0,618.3,618.61,612.51,618.55,18909.0
2018-04-12 10:00:00,618.54,620.66,616.84,620.41,26762.0,618.54,620.66,616.84,620.41,26762.0
2018-04-12 10:30:00,620.42,620.42,615.6,615.71,8414.0,620.42,620.42,615.6,615.71,8414.0
2018-04-12 11:00:00,615.31,621.54,614.24,619.76,17105.0,615.31,621.54,614.24,619.76,17105.0
2018-04-12 11:30:00,619.74,619.75,616.79,618.99,6947.0,619.74,619.75,616.79,618.99,6947.0
2018-04-12 12:00:00,619.14,619.8,617.5,619.03,6900.0,619.14,619.8,617.5,619.03,6900.0
2018-04-12 12:30:00,618.93,619.99,618.74,619.0,3200.0,618.93,619.99,618.74,619.0,3200.0
2018-04-12 13:00:00,619.77,620.14,615.87,615.94,12243.0,619.77,620.14,615.87,615.94,12243.0
2018-04-12 13:30:00,616.47,618.21,615.7,616.73,6253.0,616.47,618.21,615.7,616.73,6253.0
2018-04-12 14:00:00,616.7,619.49,616.7,618.58,8121.0,616.7,619.49,616.7,618.58,8121.0
2018-04-12 14:30:00,619.35,620.07,618.96,619.73,6102.0,619.35,620.07,618.96,619.73,6102.0
2018-04-12 15:00:00,619.65,619.73,617.5,618.92,10009.0,619.65,619.73,617.5,618.92,10009.0
2018-04-12 15:30:00,619.08,619.08,616.1,616.76,21161.0,619.08,619.08,616.1,616.76,21161.0
2018-04-13 09:30:00,617.97,619.42,613.9,613.9,6285.0,617.97,619.42,613.9,613.9,6285.0
2018-04-13 10:00:00,613.46,613.46,606.99,607.13,12720.0,613.46,613.46,606.99,607.13,12720.0
2018-04-13 10:30:00,608.07,610.0,607.0,607.77,19286.0,608.07,610.0,607.0,607.77,19286.0
2018-04-13 11:00:00,607.26,609.62,607.0,609.62,11374.0,607.26,609.62,607.0,609.62,11374.0
2018-04-13 11:30:00,609.02,610.15,607.27,610.05,13041.0,609.02,610.15,607.27,610.05,13041.0
2018-04-13 12:00:00,609.51,610.63,608.0,609.92,9887.0,609.51,610.63,608.0,609.92,9887.0
2018-04-13 12:30:00,609.61,610.54,608.7,608.7,15107.0,609.61,610.54,608.7,608.7,15107.0
2018-04-13 13:00:00,608.7,609.99,608.35,609.35,15739.0,608.7,609.99,608.35,609.35,15739.0
2018-04-13 13:30:00,609.55,610.35,608.57,608.7,13919.0,609.55,610.35,608.57,608.7,13919.0
2018-04-13 14:00:00,608.84,609.1,605.17,605.6,10865.0,608.84,609.1,605.17,605.6,10865.0
2018-04-13 14:30:00,605.78,608.2,603.98,604.98,14874.0,605.78,608.2,603.98,604.98,14874.0
2018-04-13 15:00:00,604.98,607.47,604.43,606.98,21632.0,604.98,607.47,604.43,606.98,21632.0
2018-04-13 15:30:00,606.85,608.05,606.08,606.63,46442.0,606.85,608.05,606.08,606.63,46442.0
2018-04-16 09:30:00,609.95,609.95,603.0,609.29,11458.0,609.95,609.95,603.0,609.29,11458.0
2018-04-16 10:00:00,608.63,613.56,608.55,611.72,16579.0,608.63,613.56,608.55,611.72,16579.0
2018-04-16 10:30:00,610.62,610.89,607.0,607.0,11124.0,610.62,610.89,607.0,607.0,11124.0
2018-04-16 11:00:00,607.0,609.33,605.41,606.0,18637.0,607.0,609.33,605.41,606.0,18637.0
2018-04-16 11:30:00,605.66,606.25,603.33,604.37,8607.0,605.66,606.25,603.33,604.37,8607.0
2018-04-16 12:00:00,604.56,606.98,602.76,603.97,10634.0,604.56,606.98,602.76,603.97,10634.0
2018-04-16 12:30:00,604.86,607.12,604.39,605.36,9079.0,604.86,607.12,604.39,605.36,9079.0
2018-04-16 13:00:00,605.36,608.44,605.36,607.49,9683.0,605.36,608.44,605.36,607.49,9683.0
2018-04-16 13:30:00,607.76,608.25,605.59,606.25,12581.0,607.76,608.25,605.59,606.25,12581.0
2018-04-16 14:00:00,606.78,607.13,605.51,606.25,13137.0,606.78,607.13,605.51,606.25,13137.0
2018-04-16 14:30:00,606.19,607.38,604.8,605.75,18357.0,606.19,607.38,604.8,605.75,18357.0
2018-04-16 15:00:00,605.72,606.48,604.71,604.92,13634.0,605.72,606.48,604.71,604.92,13634.0
2018-04-16 15:30:00,604.92,605.65,603.25,604.3,38532.0,604.92,605.65,603.25,604.3,38532.0
2018-04-17 09:30:00,608.79,608.79,601.1,604.25,21476.0,608.79,608.79,601.1,604.25,21476.0
2018-04-17 10:00:00,604.36,605.08,600.27,603.14,18302.0,604.36,605.08,600.27,603.14,18302.0
2018-04-17 10:30:00,603.81,607.0,603.61,606.09,10096.0,603.81,607.0,603.61,606.09,10096.0
2018-04-17 11:00:00,606.38,608.71,605.83,608.71,13065.0,606.38,608.71,605.83,608.71,13065.0
2018-04-17 11:30:00,608.0,608.21,603.88,604.84,15029.0,608.0,608.21,603.88,604.84,15029.0
2018-04-17 12:00:00,604.48,607.7,604.48,607.7,7665.0,604.48,607.7,604.48,607.7,7665.0
2018-04-17 12:30:00,607.69,607.69,604.7,605.5,7983.0,607.69,607.69,604.7,605.5,7983.0
2018-04-17 13:00:00,605.54,606.32,604.61,604.95,5600.0,605.54,606.32,604.61,604.95,5600.0
2018-04-17 13:30:00,604.82,606.05,604.13,605.76,7599.0,604.82,606.05,604.13,605.76,7599.0
2018-04-17 14:00:00,605.77,606.28,604.0,604.69,8361.0,605.77,606.28,604.0,604.69,8361.0
2018-04-17 14:30:00,604.74,605.51,604.0,604.46,8091.0,604.74,605.51,604.0,604.46,8091.0
2018-04-17 15:00:00,604.19,606.13,604.12,606.13,11929.0,604.19,606.13,604.12,606.13,11929.0
2018-04-17 15:30:00,606.38,606.42,604.42,605.0,39288.0,606.38,606.42,604.42,605.0,39288.0
2018-04-18 09:30:00,607.5,614.27,605.28,610.47,26706.0,607.5,614.27,605.28,610.47,26706.0
2018-04-18 10:00:00,611.43,611.43,606.63,610.94,13610.0,611.43,611.43,606.63,610.94,13610.0
2018-04-18 10:30:00,610.45,614.77,610.45,614.64,14242.0,610.45,614.77,610.45,614.64,14242.0
2018-04-18 11:00:00,614.17,615.15,610.95,613.41,10278.0,614.17,615.15,610.95,613.41,10278.0
2018-04-18 11:30:00,612.79,614.45,612.21,612.94,9510.0,612.79,614.45,612.21,612.94,9510.0
2018-04-18 12:00:00,612.91,613.62,609.43,610.13,11369.0,612.91,613.62,609.43,610.13,11369.0
2018-04-18 12:30:00,609.32,611.25,609.32,610.18,4712.0,609.32,611.25,609.32,610.18,4712.0
2018-04-18 13:00:00,610.83,612.23,609.87,609.87,3734.0,610.83,612.23,609.87,609.87,3734.0
2018-04-18 13:30:00,610.37,611.96,609.81,611.24,13016.0,610.37,611.96,609.81,611.24,13016.0
2018-04-18 14:00:00,610.92,611.32,608.99,609.64,17003.0,610.92,611.32,608.99,609.64,17003.0
2018-04-18 14:30:00,609.67,609.67,607.2,608.0,6408.0,609.67,609.67,607.2,608.0,6408.0
2018-04-18 15:00:00,607.51,609.39,607.27,608.8,10041.0,607.51,609.39,607.27,608.8,10041.0
2018-04-18 15:30:00,608.8,609.4,608.09,608.58,23558.0,608.8,609.4,608.09,608.58,23558.0
2018-04-19 09:30:00,607.5,609.31,601.29,604.75,13511.0,607.5,609.31,601.29,604.75,13511.0
2018-04-19 10:00:00,605.38,608.26,604.04,605.75,9319.0,605.38,608.26,604.04,605.75,9319.0
2018-04-19 10:30:00,606.2,608.25,605.74,606.7,10651.0,606.2,608.25,605.74,606.7,10651.0
2018-04-19 11:00:00,606.71,608.48,605.9,607.02,22524.0,606.71,608.48,605.9,607.02,22524.0
2018-04-19 11:30:00,606.82,607.17,602.55,603.62,7212.0,606.82,607.17,602.55,603.62,7212.0
2018-04-19 12:00:00,603.13,603.29,598.58,598.66,13508.0,603.13,603.29,598.58,598.66,13508.0
2018-04-19 12:30:00,598.88,599.99,597.45,598.82,15496.0,598.88,599.99,597.45,598.82,15496.0
2018-04-19 13:00:00,598.66,600.41,597.65,597.82,20960.0,598.66,600.41,597.65,597.82,20960.0
2018-04-19 13:30:00,597.87,599.55,596.98,598.98,14219.0,597.87,599.55,596.98,598.98,14219.0
2018-04-19 14:00:00,598.8,600.95,598.6,600.87,10824.0,598.8,600.95,598.6,600.87,10824.0
2018-04-19 14:30:00,601.04,601.97,600.6,601.97,8897.0,601.04,601.97,600.6,601.97,8897.0
2018-04-19 15:00:00,601.7,603.51,601.51,602.55,15293.0,601.7,603.51,601.51,602.55,15293.0
2018-04-19 15:30:00,602.53,606.12,602.46,603.7,38599.0,602.53,606.12,602.46,603.7,38599.0
2018-04-20 09:30:00,605.78,605.78,598.54,598.66,26267.0,605.78,605.78,598.54,598.66,26267.0
2018-04-20 10:00:00,599.25,599.25,590.76,594.45,39577.0,599.25,599.25,590.76,594.45,39577.0
2018-04-20 10:30:00,594.92,598.0,594.02,594.2,26402.0,594.92,598.0,594.02,594.2,26402.0
2018-04-20 11:00:00,593.9,596.38,591.88,595.22,23671.0,593.9,596.38,591.88,595.22,23671.0
2018-04-20 11:30:00,595.36,595.88,593.91,595.13,9797.0,595.36,595.88,593.91,595.13,9797.0
2018-04-20 12:00:00,595.51,595.51,593.21,594.52,13707.0,595.51,595.51,593.21,594.52,13707.0
2018-04-20 12:30:00,594.3,594.3,591.82,593.86,9208.0,594.3,594.3,591.82,593.86,9208.0
2018-04-20 13:00:00,593.87,594.13,592.11,592.93,17432.0,593.87,594.13,592.11,592.93,17432.0
2018-04-20 13:30:00,593.44,595.63,592.32,593.62,8763.0,593.44,595.63,592.32,593.62,8763.0
2018-04-20 14:00:00,593.8,595.51,593.52,595.35,16182.0,593.8,595.51,593.52,595.35,16182.0
2018-04-20 14:30:00,595.5,596.4,594.59,595.72,13911.0,595.5,596.4,594.59,595.72,13911.0
2018-04-20 15:00:00,595.44,595.62,594.49,595.01,21377.0,595.44,595.62,594.49,595.01,21377.0
2018-04-20 15:30:00,595.05,597.92,594.51,596.04,51505.0,595.05,597.92,594.51,596.04,51505.0
2018-04-23 09:30:00,596.04,600.02,595.29,598.27,11533.0,596.04,600.02,595.29,598.27,11533.0
2018-04-23 10:00:00,598.63,600.36,597.0,597.21,11499.0,598.63,600.36,597.0,597.21,11499.0
2018-04-23 10:30:00,597.95,601.71,595.83,601.41,11421.0,597.95,601.71,595.83,601.41,11421.0
2018-04-23 11:00:00,601.07,602.35,598.56,599.5,11983.0,601.07,602.35,598.56,599.5,11983.0
2018-04-23 11:30:00,600.13,601.56,599.56,600.77,10039.0,600.13,601.56,599.56,600.77,10039.0
2018-04-23 12:00:00,600.94,602.0,599.78,600.39,7837.0,600.94,602.0,599.78,600.39,7837.0
2018-04-23 12:30:00,600.39,601.99,599.64,601.98,8365.0,600.39,601.99,599.64,601.98,8365.0
2018-04-23 13:00:00,601.96,602.01,599.83,601.59,8646.0,601.96,602.01,599.83,601.59,8646.0
2018-04-23 13:30:00,601.73,602.08,600.05,601.66,11448.0,601.73,602.08,600.05,601.66,11448.0
2018-04-23 14:00:00,601.65,601.98,599.44,600.4,14192.0,601.65,601.98,599.44,600.4,14192.0
2018-04-23 14:30:00,600.89,600.89,597.0,598.09,9272.0,600.89,600.89,597.0,598.09,9272.0
2018-04-23 15:00:00,598.11,599.8,597.79,599.08,10409.0,598.11,599.8,597.79,599.08,10409.0
2018-04-23 15:30:00,599.38,600.13,598.77,599.38,25701.0,599.38,600.13,598.77,599.38,25701.0
2018-04-24 09:30:00,604.36,613.73,602.78,606.0,31940.0,604.36,613.73,602.78,606.0,31940.0
2018-04-24 10:00:00,605.63,608.54,602.16,603.88,6386.0,605.63,608.54,602.16,603.88,6386.0
2018-04-24 10:30:00,604.09,607.56,602.44,605.43,11236.0,604.09,607.56,602.44,605.43,11236.0
2018-04-24 11:00:00,605.2,610.37,605.05,608.41,5016.0,605.2,610.37,605.05,608.41,5016.0
2018-04-24 11:30:00,609.22,613.07,609.2,610.01,12429.0,609.22,613.07,609.2,610.01,12429.0
2018-04-24 12:00:00,609.76,610.85,605.8,606.99,10014.0,609.76,610.85,605.8,606.99,10014.0
2018-04-24 12:30:00,606.57,606.57,601.56,601.56,13620.0,606.57,606.57,601.56,601.56,13620.0
2018-04-24 13:00:00,600.93,602.74,600.25,601.52,8731.0,600.93,602.74,600.25,601.52,8731.0
2018-04-24 13:30:00,602.0,602.23,599.2,601.22,10063.0,602.0,602.23,599.2,601.22,10063.0
2018-04-24 14:00:00,601.56,604.2,599.15,600.37,8354.0,601.56,604.2,599.15,600.37,8354.0
2018-04-24 14:30:00,600.95,602.99,600.11,602.17,7107.0,600.95,602.99,600.11,602.17,7107.0
2018-04-24 15:00:00,602.27,605.08,602.27,602.63,7360.0,602.27,605.08,602.27,602.63,7360.0
2018-04-24 15:30:00,602.85,603.55,600.69,602.68,24100.0,602.85,603.55,600.69,602.68,24100.0
2018-04-25 09:30:00,601.02,608.17,601.02,607.82,21121.0,601.02,608.17,601.02,607.82,21121.0
2018-04-25 10:00:00,607.15,612.86,606.9,609.63,31260.0,607.15,612.86,606.9,609.63,31260.0
2018-04-25 10:30:00,610.29,611.09,607.3,607.48,18229.0,610.29,611.09,607.3,607.48,18229.0
2018-04-25 11:00:00,608.03,611.62,608.03,610.24,10699.0,608.03,611.62,608.03,610.24,10699.0
2018-04-25 11:30:00,609.52,609.6,607.11,607.76,9702.0,609.52,609.6,607.11,607.76,9702.0
2018-04-25 12:00:00,607.22,608.23,605.87,606.91,10485.0,607.22,608.23,605.87,606.91,10485.0
2018-04-25 12:30:00,606.61,608.26,606.61,608.03,8755.0,606.61,608.26,606.61,608.03,8755.0
2018-04-25 13:00:00,607.4,609.2,606.87,608.08,5237.0,607.4,609.2,606.87,608.08,5237.0
2018-04-25 13:30:00,608.67,609.78,608.36,608.99,7104.0,608.67,609.78,608.36,608.99,7104.0
2018-04-25 14:00:00,609.51,612.37,608.97,610.42,21831.0,609.51,612.37,608.97,610.42,21831.0
2018-04-25 14:30:00,610.09,612.11,609.4,610.34,21859.0,610.09,612.11,609.4,610.34,21859.0
2018-04-25 15:00:00,610.34,612.13,609.82,610.22,20519.0,610.34,612.13,609.82,610.22,20519.0
2018-04-25 15:30:00,610.05,610.88,607.69,610.38,48123.0,610.05,610.88,607.69,610.38,48123.0
2018-04-26 09:30:00,641.01,648.0,637.75,643.79,73366.0,641.01,648.0,637.75,643.79,73366.0
2018-04-26 10:00:00,643.8,649.97,643.34,647.94,30031.0,643.8,649.97,643.34,647.94,30031.0
2018-04-26 10:30:00,648.48,650.95,646.65,650.25,22224.0,648.48,650.95,646.65,650.25,22224.0
2018-04-26 11:00:00,649.95,649.95,625.0,626.88,109734.0,649.95,649.95,625.0,626.88,109734.0
2018-04-26 11:30:00,627.34,628.13,613.42,615.59,40879.0,627.34,628.13,613.42,615.59,40879.0
2018-04-26 12:00:00,614.65,622.76,614.65,622.27,43816.0,614.65,622.76,614.65,622.27,43816.0
2018-04-26 12:30:00,622.27,622.27,618.25,620.75,12584.0,622.27,622.27,618.25,620.75,12584.0
2018-04-26 13:00:00,620.32,625.63,620.23,625.22,12625.0,620.32,625.63,620.23,625.22,12625.0
2018-04-26 13:30:00,624.8,626.33,623.31,625.0,17106.0,624.8,626.33,623.31,625.0,17106.0
2018-04-26 14:00:00,624.39,625.94,624.27,624.99,6787.0,624.39,625.94,624.27,624.99,6787.0
2018-04-26 14:30:00,625.17,627.51,625.17,625.31,6866.0,625.17,627.51,625.17,625.31,6866.0
2018-04-26 15:00:00,625.27,626.59,624.15,624.44,20408.0,625.27,626.59,624.15,624.44,20408.0
2018-04-26 15:30:00,624.65,624.95,618.32,619.29,54241.0,624.65,624.95,618.32,619.29,54241.0
2018-04-27 09:30:00,619.05,622.7,610.98,618.19,36476.0,619.05,622.7,610.98,618.19,36476.0
2018-04-27 10:00:00,618.18,625.6,618.18,624.57,20680.0,618.18,625.6,618.18,624.57,20680.0
2018-04-27 10:30:00,624.17,624.88,621.18,622.82,13232.0,624.17,624.88,621.18,622.82,13232.0
2018-04-27 11:00:00,623.18,628.59,623.17,628.47,16120.0,623.18,628.59,623.17,628.47,16120.0
2018-04-27 11:30:00,628.48,628.6,625.46,627.55,13344.0,628.48,628.6,625.46,627.55,13344.0
2018-04-27 12:00:00,627.35,628.0,626.09,627.81,5500.0,627.35,628.0,626.09,627.81,5500.0
2018-04-27 12:30:00,627.27,630.21,626.11,629.69,8957.0,627.27,630.21,626.11,629.69,8957.0
2018-04-27 13:00:00,629.81,630.3,628.95,629.56,4201.0,629.81,630.3,628.95,629.56,4201.0
2018-04-27 13:30:00,629.99,630.05,625.82,627.99,6600.0,629.99,630.05,625.82,627.99,6600.0
2018-04-27 14:00:00,628.08,629.72,627.46,628.82,6203.0,628.08,629.72,627.46,628.82,6203.0
2018-04-27 14:30:00,628.53,630.25,628.43,629.32,6067.0,628.53,630.25,628.43,629.32,6067.0
2018-04-27 15:00:00,629.3,630.29,628.9,629.42,13600.0,629.3,630.29,628.9,629.42,13600.0
2018-04-27 15:30:00,629.42,630.25,628.22,628.8,24671.0,629.42,630.25,628.22,628.8,24671.0
2018-04-30 09:30:00,629.73,632.9,627.65,629.53,12223.0,629.73,632.9,627.65,629.53,12223.0
2018-04-30 10:00:00,629.41,629.71,627.73,629.71,10483.0,629.41,629.71,627.73,629.71,10483.0
2018-04-30 10:30:00,629.35,631.23,628.46,629.66,9715.0,629.35,631.23,628.46,629.66,9715.0
2018-04-30 11:00:00,630.06,631.04,629.07,629.59,8723.0,630.06,631.04,629.07,629.59,8723.0
2018-04-30 11:30:00,629.5,629.51,625.47,628.25,7398.0,629.5,629.51,625.47,628.25,7398.0
2018-04-30 12:00:00,627.93,627.93,624.99,626.23,11184.0,627.93,627.93,624.99,626.23,11184.0
2018-04-30 12:30:00,626.22,627.8,623.55,625.09,9055.0,626.22,627.8,623.55,625.09,9055.0
2018-04-30 13:00:00,625.67,626.51,624.04,626.13,8443.0,625.67,626.51,624.04,626.13,8443.0
2018-04-30 13:30:00,626.14,627.28,625.23,627.28,10070.0,626.14,627.28,625.23,627.28,10070.0
2018-04-30 14:00:00,626.83,626.83,623.75,626.51,13033.0,626.83,626.83,623.75,626.51,13033.0
2018-04-30 14:30:00,625.9,627.63,625.56,627.06,9788.0,625.9,627.63,625.56,627.06,9788.0
2018-04-30 15:00:00,626.81,626.95,624.41,624.89,9216.0,626.81,626.95,624.41,624.89,9216.0
2018-04-30 15:30:00,624.9,627.51,624.48,624.81,33044.0,624.9,627.51,624.48,624.81,33044.0
2018-05-01 09:30:00,623.58,628.24,616.15,628.24,12918.0,623.58,628.24,616.15,628.24,12918.0
2018-05-01 10:00:00,628.24,629.0,623.93,626.0,12524.0,628.24,629.0,623.93,626.0,12524.0
2018-05-01 10:30:00,626.74,626.74,622.98,623.04,9199.0,626.74,626.74,622.98,623.04,9199.0
2018-05-01 11:00:00,622.55,627.3,622.32,626.95,8642.0,622.55,627.3,622.32,626.95,8642.0
2018-05-01 11:30:00,626.8,629.58,626.17,626.17,9267.0,626.8,629.58,626.17,626.17,9267.0
2018-05-01 12:00:00,625.74,627.57,624.49,625.78,8895.0,625.74,627.57,624.49,625.78,8895.0
2018-05-01 12:30:00,626.29,628.1,625.93,626.58,8020.0,626.29,628.1,625.93,626.58,8020.0
2018-05-01 13:00:00,625.9,626.86,623.74,626.51,8810.0,625.9,626.86,623.74,626.51,8810.0
2018-05-01 13:30:00,626.14,629.3,625.59,628.3,10128.0,626.14,629.3,625.59,628.3,10128.0
2018-05-01 14:00:00,628.52,630.5,627.77,629.57,11952.0,628.52,630.5,627.77,629.57,11952.0
2018-05-01 14:30:00,629.86,633.05,628.84,631.63,10489.0,629.86,633.05,628.84,631.63,10489.0
2018-05-01 15:00:00,631.54,632.47,630.78,631.07,12618.0,631.54,632.47,630.78,631.07,12618.0
2018-05-01 15:30:00,631.0,632.4,630.76,632.17,33980.0,631.0,632.4,630.76,632.17,33980.0
2018-05-02 09:30:00,630.1,630.1,624.65,624.65,8341.0,630.1,630.1,624.65,624.65,8341.0
2018-05-02 10:00:00,624.96,631.88,624.89,629.66,8631.0,624.96,631.88,624.89,629.66,8631.0
2018-05-02 10:30:00,629.39,632.11,628.08,631.14,7754.0,629.39,632.11,628.08,631.14,7754.0
2018-05-02 11:00:00,631.28,633.09,631.15,632.45,6500.0,631.28,633.09,631.15,632.45,6500.0
2018-05-02 11:30:00,632.48,635.73,632.48,634.69,11672.0,632.48,635.73,632.48,634.69,11672.0
2018-05-02 12:00:00,634.4,635.29,632.88,635.19,13074.0,634.4,635.29,632.88,635.19,13074.0
2018-05-02 12:30:00,634.77,636.94,633.46,636.52,12026.0,634.77,636.94,633.46,636.52,12026.0
2018-05-02 13:00:00,637.35,637.68,635.51,636.63,7020.0,637.35,637.68,635.51,636.63,7020.0
2018-05-02 13:30:00,636.45,637.12,635.27,636.52,8553.0,636.45,637.12,635.27,636.52,8553.0
2018-05-02 14:00:00,636.52,637.49,634.49,635.54,12309.0,636.52,637.49,634.49,635.54,12309.0
2018-05-02 14:30:00,635.67,637.19,635.03,635.1,18426.0,635.67,637.19,635.03,635.1,18426.0
2018-05-02 15:00:00,635.1,635.1,632.33,632.72,8888.0,635.1,635.1,632.33,632.72,8888.0
2018-05-02 15:30:00,633.02,633.03,629.12,630.77,28059.0,633.02,633.03,629.12,630.77,28059.0
2018-05-03 09:30:00,631.68,636.78,628.01,636.7,12300.0,631.68,636.78,628.01,636.7,12300.0
2018-05-03 10:00:00,637.29,637.66,632.71,634.71,21104.0,637.29,637.66,632.71,634.71,21104.0
2018-05-03 10:30:00,634.71,634.71,626.48,629.11,17019.0,634.71,634.71,626.48,629.11,17019.0
2018-05-03 11:00:00,628.64,633.01,626.56,631.23,13752.0,628.64,633.01,626.56,631.23,13752.0
2018-05-03 11:30:00,630.09,636.24,630.09,634.55,17763.0,630.09,636.24,630.09,634.55,17763.0
2018-05-03 12:00:00,634.69,635.77,632.09,633.97,16895.0,634.69,635.77,632.09,633.97,16895.0
2018-05-03 12:30:00,634.04,637.55,633.12,637.55,11522.0,634.04,637.55,633.12,637.55,11522.0
2018-05-03 13:00:00,636.61,637.28,634.03,636.96,10143.0,636.61,637.28,634.03,636.96,10143.0
2018-05-03 13:30:00,637.28,641.68,636.65,640.68,18477.0,637.28,641.68,636.65,640.68,18477.0
2018-05-03 14:00:00,640.25,640.7,636.56,636.56,18183.0,640.25,640.7,636.56,636.56,18183.0
2018-05-03 14:30:00,637.23,638.26,634.88,635.64,7819.0,637.23,638.26,634.88,635.64,7819.0
2018-05-03 15:00:00,636.58,637.28,635.07,635.37,7492.0,636.58,637.28,635.07,635.37,7492.0
2018-05-03 15:30:00,635.87,638.12,634.36,637.0,32570.0,635.87,638.12,634.36,637.0,32570.0
2018-05-04 09:30:00,635.21,644.15,635.21,643.55,25722.0,635.21,644.15,635.21,643.55,25722.0
2018-05-04 10:00:00,644.2,652.05,643.0,650.63,39886.0,644.2,652.05,643.0,650.63,39886.0
2018-05-04 10:30:00,650.1,658.52,649.57,656.7,54220.0,650.1,658.52,649.57,656.7,54220.0
2018-05-04 11:00:00,656.81,656.81,650.95,653.56,28747.0,656.81,656.81,650.95,653.56,28747.0
2018-05-04 11:30:00,652.71,653.7,648.81,651.46,16584.0,652.71,653.7,648.81,651.46,16584.0
2018-05-04 12:00:00,651.07,651.34,647.59,649.61,21990.0,651.07,651.34,647.59,649.61,21990.0
2018-05-04 12:30:00,649.97,651.92,648.85,650.08,20640.0,649.97,651.92,648.85,650.08,20640.0
2018-05-04 13:00:00,650.08,650.08,646.48,646.85,10107.0,650.08,650.08,646.48,646.85,10107.0
2018-05-04 13:30:00,646.9,649.89,646.86,649.61,8521.0,646.9,649.89,646.86,649.61,8521.0
2018-05-04 14:00:00,649.77,656.45,649.77,656.35,15488.0,649.77,656.45,649.77,656.35,15488.0
2018-05-04 14:30:00,656.54,656.63,651.53,651.99,20753.0,656.54,656.63,651.53,651.99,20753.0
2018-05-04 15:00:00,651.61,654.57,651.61,653.57,14639.0,651.61,654.57,651.61,653.57,14639.0
2018-05-04 15:30:00,653.58,653.94,649.21,649.68,41296.0,653.58,653.94,649.21,649.68,41296.0
2018-05-07 09:30:00,656.01,658.0,645.13,648.88,34270.0,656.01,658.0,645.13,648.88,34270.0
2018-05-07 10:00:00,648.87,653.37,647.1,650.9,23456.0,648.87,653.37,647.1,650.9,23456.0
2018-05-07 10:30:00,649.28,651.87,648.95,651.87,12813.0,649.28,651.87,648.95,651.87,12813.0
2018-05-07 11:00:00,651.55,653.0,650.0,652.12,10706.0,651.55,653.0,650.0,652.12,10706.0
2018-05-07 11:30:00,651.59,651.59,648.78,650.54,12471.0,651.59,651.59,648.78,650.54,12471.0
2018-05-07 12:00:00,649.99,650.53,646.61,646.96,12393.0,649.99,650.53,646.61,646.96,12393.0
2018-05-07 12:30:00,647.0,648.31,646.34,647.89,15964.0,647.0,648.31,646.34,647.89,15964.0
2018-05-07 13:00:00,647.97,648.49,646.35,646.76,9845.0,647.97,648.49,646.35,646.76,9845.0
2018-05-07 13:30:00,647.23,648.92,647.07,648.7,10500.0,647.23,648.92,647.07,648.7,10500.0
2018-05-07 14:00:00,648.88,651.56,648.12,649.11,15275.0,648.88,651.56,648.12,649.11,15275.0
2018-05-07 14:30:00,648.81,650.52,647.72,647.72,9655.0,648.81,650.52,647.72,647.72,9655.0
2018-05-07 15:00:00,647.97,649.35,647.42,648.53,13107.0,647.97,649.35,647.42,648.53,13107.0
2018-05-07 15:30:00,648.51,649.48,647.82,648.84,28859.0,648.51,649.48,647.82,648.84,28859.0
2018-05-08 09:30:00,647.42,649.9,645.92,645.93,11971.0,647.42,649.9,645.92,645.93,11971.0
2018-05-08 10:00:00,645.35,649.14,644.21,648.44,7600.0,645.35,649.14,644.21,648.44,7600.0
2018-05-08 10:30:00,647.71,652.99,647.71,652.97,8919.0,647.71,652.99,647.71,652.97,8919.0
2018-05-08 11:00:00,652.95,658.9,651.4,657.31,18095.0,652.95,658.9,651.4,657.31,18095.0
2018-05-08 11:30:00,657.76,657.78,654.81,654.89,12893.0,657.76,657.78,654.81,654.89,12893.0
2018-05-08 12:00:00,654.93,655.4,652.38,652.63,8410.0,654.93,655.4,652.38,652.63,8410.0
2018-05-08 12:30:00,652.23,652.57,650.81,651.59,6800.0,652.23,652.57,650.81,651.59,6800.0
2018-05-08 13:00:00,651.49,652.78,651.09,652.43,4600.0,651.49,652.78,651.09,652.43,4600.0
2018-05-08 13:30:00,652.85,653.46,652.16,652.18,11127.0,652.85,653.46,652.16,652.18,11127.0
2018-05-08 14:00:00,652.51,653.6,651.35,652.65,11401.0,652.51,653.6,651.35,652.65,11401.0
2018-05-08 14:30:00,652.64,652.65,649.95,651.18,8958.0,652.64,652.65,649.95,651.18,8958.0
2018-05-08 15:00:00,650.7,653.8,650.66,652.75,11518.0,650.7,653.8,650.66,652.75,11518.0
2018-05-08 15:30:00,653.0,655.33,652.52,655.01,38056.0,653.0,655.33,652.52,655.01,38056.0
2018-05-09 09:30:00,655.99,655.99,652.52,653.38,11600.0,655.99,655.99,652.52,653.38,11600.0
2018-05-09 10:00:00,652.63,655.7,652.0,654.77,9141.0,652.63,655.7,652.0,654.77,9141.0
2018-05-09 10:30:00,654.51,654.82,637.16,646.57,86197.0,654.51,654.82,637.16,646.57,86197.0
2018-05-09 11:00:00,645.49,650.82,645.09,649.02,12453.0,645.49,650.82,645.09,649.02,12453.0
2018-05-09 11:30:00,650.46,651.72,647.84,650.83,12844.0,650.46,651.72,647.84,650.83,12844.0
2018-05-09 12:00:00,650.13,655.19,649.26,654.8,20879.0,650.13,655.19,649.26,654.8,20879.0
2018-05-09 12:30:00,654.17,657.84,653.34,656.63,18038.0,654.17,657.84,653.34,656.63,18038.0
2018-05-09 13:00:00,656.12,658.79,655.49,655.77,11683.0,656.12,658.79,655.49,655.77,11683.0
2018-05-09 13:30:00,656.12,660.0,654.85,660.0,13611.0,656.12,660.0,654.85,660.0,13611.0
2018-05-09 14:00:00,659.42,659.94,657.66,658.21,10650.0,659.42,659.94,657.66,658.21,10650.0
2018-05-09 14:30:00,658.69,659.84,658.01,658.08,11536.0,658.69,659.84,658.01,658.08,11536.0
2018-05-09 15:00:00,658.48,659.77,658.09,658.6,16854.0,658.48,659.77,658.09,658.6,16854.0
2018-05-09 15:30:00,659.16,659.92,656.85,658.29,27184.0,659.16,659.92,656.85,658.29,27184.0
2018-05-10 09:30:00,660.46,663.23,653.93,659.24,13679.0,660.46,663.23,653.93,659.24,13679.0
2018-05-10 10:00:00,658.25,659.43,653.58,655.38,10454.0,658.25,659.43,653.58,655.38,10454.0
2018-05-10 10:30:00,655.37,657.38,654.32,657.38,10052.0,655.37,657.38,654.32,657.38,10052.0
2018-05-10 11:00:00,656.79,657.75,655.61,656.34,7382.0,656.79,657.75,655.61,656.34,7382.0
2018-05-10 11:30:00,656.0,658.29,655.89,658.29,6385.0,656.0,658.29,655.89,658.29,6385.0
2018-05-10 12:00:00,657.83,658.5,657.05,657.25,3906.0,657.83,658.5,657.05,657.25,3906.0
2018-05-10 12:30:00,657.08,658.35,656.16,657.94,4693.0,657.08,658.35,656.16,657.94,4693.0
2018-05-10 13:00:00,658.34,660.45,658.04,660.04,9643.0,658.34,660.45,658.04,660.04,9643.0
2018-05-10 13:30:00,659.29,660.23,658.7,659.37,5648.0,659.29,660.23,658.7,659.37,5648.0
2018-05-10 14:00:00,659.37,661.26,658.75,660.72,6878.0,659.37,661.26,658.75,660.72,6878.0
2018-05-10 14:30:00,661.6,661.65,659.06,660.85,5311.0,661.6,661.65,659.06,660.85,5311.0
2018-05-10 15:00:00,661.58,662.01,657.13,659.01,11208.0,661.58,662.01,657.13,659.01,11208.0
2018-05-10 15:30:00,658.66,659.24,657.02,658.64,17461.0,658.66,659.24,657.02,658.64,17461.0
2018-05-11 09:30:00,658.81,664.64,656.0,664.64,9111.0,658.81,664.64,656.0,664.64,9111.0
2018-05-11 10:00:00,663.99,664.59,660.74,663.63,12366.0,663.99,664.59,660.74,663.63,12366.0
2018-05-11 10:30:00,663.14,664.45,659.19,660.33,11975.0,663.14,664.45,659.19,660.33,11975.0
2018-05-11 11:00:00,661.18,662.42,659.06,662.35,9138.0,661.18,662.42,659.06,662.35,9138.0
2018-05-11 11:30:00,662.61,664.45,662.41,662.41,6362.0,662.61,664.45,662.41,662.41,6362.0
2018-05-11 12:00:00,662.65,663.11,659.32,660.63,13703.0,662.65,663.11,659.32,660.63,13703.0
2018-05-11 12:30:00,660.12,660.36,658.01,659.84,8432.0,660.12,660.36,658.01,659.84,8432.0
2018-05-11 13:00:00,659.72,660.59,658.46,659.42,6330.0,659.72,660.59,658.46,659.42,6330.0
2018-05-11 13:30:00,659.75,660.59,658.56,659.94,6099.0,659.75,660.59,658.56,659.94,6099.0
2018-05-11 14:00:00,660.03,662.35,659.33,661.49,9628.0,660.03,662.35,659.33,661.49,9628.0
2018-05-11 14:30:00,661.14,661.92,660.63,661.92,8042.0,661.14,661.92,660.63,661.92,8042.0
2018-05-11 15:00:00,662.21,662.25,660.83,661.87,7612.0,662.21,662.25,660.83,661.87,7612.0
2018-05-11 15:30:00,661.85,662.0,659.36,660.53,27356.0,661.85,662.0,659.36,660.53,27356.0
2018-05-14 09:30:00,660.22,666.96,660.22,665.99,9433.0,660.22,666.96,660.22,665.99,9433.0
2018-05-14 10:00:00,665.99,666.43,664.57,665.13,8420.0,665.99,666.43,664.57,665.13,8420.0
2018-05-14 10:30:00,665.19,665.88,663.0,663.49,19537.0,665.19,665.88,663.0,663.49,19537.0
2018-05-14 11:00:00,663.68,665.72,663.67,664.89,9430.0,663.68,665.72,663.67,664.89,9430.0
2018-05-14 11:30:00,665.1,666.66,664.77,666.34,15053.0,665.1,666.66,664.77,666.34,15053.0
2018-05-14 12:00:00,666.64,667.45,665.92,666.4,8983.0,666.64,667.45,665.92,666.4,8983.0
2018-05-14 12:30:00,666.39,667.68,666.06,666.8,9690.0,666.39,667.68,666.06,666.8,9690.0
2018-05-14 13:00:00,667.08,669.51,666.99,668.61,21104.0,667.08,669.51,666.99,668.61,21104.0
2018-05-14 13:30:00,668.57,669.13,667.69,668.36,13519.0,668.57,669.13,667.69,668.36,13519.0
2018-05-14 14:00:00,668.11,668.39,666.93,668.23,18915.0,668.11,668.39,666.93,668.23,18915.0
2018-05-14 14:30:00,668.19,668.32,666.94,667.27,8602.0,668.19,668.32,666.94,667.27,8602.0
2018-05-14 15:00:00,667.17,667.88,666.89,667.56,9442.0,667.17,667.88,666.89,667.56,9442.0
2018-05-14 15:30:00,667.19,667.19,665.1,666.05,31309.0,667.19,667.19,665.1,666.05,31309.0
2018-05-15 09:30:00,661.21,666.98,656.8,656.86,12689.0,661.21,666.98,656.8,656.86,12689.0
2018-05-15 10:00:00,656.91,660.8,656.91,658.51,17739.0,656.91,660.8,656.91,658.51,17739.0
2018-05-15 10:30:00,658.63,661.56,657.51,661.0,12841.0,658.63,661.56,657.51,661.0,12841.0
2018-05-15 11:00:00,661.74,661.75,658.63,658.63,10913.0,661.74,661.75,658.63,658.63,10913.0
2018-05-15 11:30:00,658.81,659.27,657.45,657.92,7505.0,658.81,659.27,657.45,657.92,7505.0
2018-05-15 12:00:00,657.99,660.35,657.92,659.11,9109.0,657.99,660.35,657.92,659.11,9109.0
2018-05-15 12:30:00,658.88,659.97,658.79,658.82,8900.0,658.88,659.97,658.79,658.82,8900.0
2018-05-15 13:00:00,659.08,659.12,656.06,656.37,13100.0,659.08,659.12,656.06,656.37,13100.0
2018-05-15 13:30:00,656.01,657.87,656.01,657.06,14526.0,656.01,657.87,656.01,657.06,14526.0
2018-05-15 14:00:00,657.22,657.23,652.4,653.95,24341.0,657.22,657.23,652.4,653.95,24341.0
2018-05-15 14:30:00,653.95,654.99,651.85,652.95,21544.0,653.95,654.99,651.85,652.95,21544.0
2018-05-15 15:00:00,653.85,654.41,651.01,651.4,22084.0,653.85,654.41,651.01,651.4,22084.0
2018-05-15 15:30:00,651.4,654.32,651.23,654.04,42225.0,651.4,654.32,651.23,654.04,42225.0
2018-05-16 09:30:00,655.9,664.85,655.11,658.55,23440.0,655.9,664.85,655.11,658.55,23440.0
2018-05-16 10:00:00,659.24,659.71,656.02,656.02,9595.0,659.24,659.71,656.02,656.02,9595.0
2018-05-16 10:30:00,655.97,659.24,655.87,657.74,9206.0,655.97,659.24,655.87,657.74,9206.0
2018-05-16 11:00:00,658.27,658.28,652.58,652.96,13655.0,658.27,658.28,652.58,652.96,13655.0
2018-05-16 11:30:00,652.96,654.56,652.96,653.71,19085.0,652.96,654.56,652.96,653.71,19085.0
2018-05-16 12:00:00,654.0,654.89,653.01,653.01,12649.0,654.0,654.89,653.01,653.01,12649.0
2018-05-16 12:30:00,653.7,655.75,653.32,655.08,12094.0,653.7,655.75,653.32,655.08,12094.0
2018-05-16 13:00:00,654.69,654.8,653.81,654.16,4557.0,654.69,654.8,653.81,654.16,4557.0
2018-05-16 13:30:00,654.1,654.66,652.76,653.48,10901.0,654.1,654.66,652.76,653.48,10901.0
2018-05-16 14:00:00,653.13,654.68,653.07,654.08,6950.0,653.13,654.68,653.07,654.08,6950.0
2018-05-16 14:30:00,654.07,654.33,653.02,653.44,8659.0,654.07,654.33,653.02,653.44,8659.0
2018-05-16 15:00:00,653.24,653.24,651.06,651.06,11537.0,653.24,653.24,651.06,651.06,11537.0
2018-05-16 15:30:00,650.86,651.17,646.44,647.93,44337.0,650.86,651.17,646.44,647.93,44337.0
2018-05-17 09:30:00,647.63,649.75,645.68,647.35,9537.0,647.63,649.75,645.68,647.35,9537.0
2018-05-17 10:00:00,647.64,650.89,647.64,647.98,25038.0,647.64,650.89,647.64,647.98,25038.0
2018-05-17 10:30:00,647.77,649.26,646.78,647.89,27514.0,647.77,649.26,646.78,647.89,27514.0
2018-05-17 11:00:00,647.88,648.12,644.97,645.52,21428.0,647.88,648.12,644.97,645.52,21428.0
2018-05-17 11:30:00,645.06,646.73,643.87,646.0,21452.0,645.06,646.73,643.87,646.0,21452.0
2018-05-17 12:00:00,646.48,646.48,644.58,644.98,17466.0,646.48,646.48,644.58,644.98,17466.0
2018-05-17 12:30:00,644.84,645.45,643.96,645.04,7726.0,644.84,645.45,643.96,645.04,7726.0
2018-05-17 13:00:00,645.04,645.73,644.55,645.71,10395.0,645.04,645.73,644.55,645.71,10395.0
2018-05-17 13:30:00,645.72,646.16,644.08,644.08,9627.0,645.72,646.16,644.08,644.08,9627.0
2018-05-17 14:00:00,644.55,646.15,643.41,645.95,8650.0,644.55,646.15,643.41,645.95,8650.0
2018-05-17 14:30:00,646.03,647.46,645.5,646.18,13597.0,646.03,647.46,645.5,646.18,13597.0
2018-05-17 15:00:00,645.82,646.36,643.97,644.39,9948.0,645.82,646.36,643.97,644.39,9948.0
2018-05-17 15:30:00,644.38,646.9,643.63,646.3,49046.0,644.38,646.9,643.63,646.3,49046.0
2018-05-18 09:30:00,647.06,647.71,644.22,645.89,13244.0,647.06,647.71,644.22,645.89,13244.0
2018-05-18 10:00:00,646.1,647.12,644.22,645.58,11744.0,646.1,647.12,644.22,645.58,11744.0
2018-05-18 10:30:00,645.44,645.81,643.75,643.79,19648.0,645.44,645.81,643.75,643.79,19648.0
2018-05-18 11:00:00,644.15,645.5,642.91,643.8,13902.0,644.15,645.5,642.91,643.8,13902.0
2018-05-18 11:30:00,644.17,646.33,644.16,644.55,19063.0,644.17,646.33,644.16,644.55,19063.0
2018-05-18 12:00:00,644.42,644.76,643.63,644.01,9460.0,644.42,644.76,643.63,644.01,9460.0
2018-05-18 12:30:00,644.04,646.25,643.6,645.67,19642.0,644.04,646.25,643.6,645.67,19642.0
2018-05-18 13:00:00,645.82,646.37,645.22,645.74,8456.0,645.82,646.37,645.22,645.74,8456.0
2018-05-18 13:30:00,645.91,646.35,645.42,646.35,8205.0,645.91,646.35,645.42,646.35,8205.0
2018-05-18 14:00:00,646.43,651.6,646.43,651.6,20712.0,646.43,651.6,646.43,651.6,20712.0
2018-05-18 14:30:00,651.27,652.52,651.26,652.46,18894.0,651.27,652.52,651.26,652.46,18894.0
2018-05-18 15:00:00,652.57,653.51,651.45,652.59,22307.0,652.57,653.51,651.45,652.59,22307.0
2018-05-18 15:30:00,652.37,652.87,650.53,652.64,43360.0,652.37,652.87,650.53,652.64,43360.0
2018-05-21 09:30:00,655.0,658.63,652.59,652.59,27696.0,655.0,658.63,652.59,652.59,27696.0
2018-05-21 10:00:00,653.69,659.37,652.11,658.13,28823.0,653.69,659.37,652.11,658.13,28823.0
2018-05-21 10:30:00,659.04,664.44,658.96,661.59,24212.0,659.04,664.44,658.96,661.59,24212.0
2018-05-21 11:00:00,661.58,665.6,661.58,665.13,34019.0,661.58,665.6,661.58,665.13,34019.0
2018-05-21 11:30:00,664.9,665.77,663.16,663.17,20160.0,664.9,665.77,663.16,663.17,20160.0
2018-05-21 12:00:00,663.16,664.19,662.23,663.05,10868.0,663.16,664.19,662.23,663.05,10868.0
2018-05-21 12:30:00,663.07,665.0,662.44,664.5,13371.0,663.07,665.0,662.44,664.5,13371.0
2018-05-21 13:00:00,664.94,666.64,664.37,665.73,18023.0,664.94,666.64,664.37,665.73,18023.0
2018-05-21 13:30:00,665.71,666.57,665.33,665.5,20230.0,665.71,666.57,665.33,665.5,20230.0
2018-05-21 14:00:00,665.33,665.47,664.57,664.6,17982.0,665.33,665.47,664.57,664.6,17982.0
2018-05-21 14:30:00,664.78,665.35,664.45,664.95,14940.0,664.78,665.35,664.45,664.95,14940.0
2018-05-21 15:00:00,664.92,665.36,663.15,663.15,26624.0,664.92,665.36,663.15,663.15,26624.0
2018-05-21 15:30:00,663.28,666.24,663.15,664.88,68340.0,663.28,666.24,663.15,664.88,68340.0
2018-05-22 09:30:00,700.0,710.0,677.11,683.02,123946.0,700.0,710.0,677.11,683.02,123946.0
2018-05-22 10:00:00,682.9,685.51,637.26,637.37,189668.0,682.9,685.51,637.26,637.37,189668.0
2018-05-22 10:30:00,638.0,639.2,613.71,619.44,185102.0,638.0,639.2,613.71,619.44,185102.0
2018-05-22 11:00:00,618.1,621.58,613.0,615.99,66705.0,618.1,621.58,613.0,615.99,66705.0
2018-05-22 11:30:00,616.36,623.0,610.04,622.97,54020.0,616.36,623.0,610.04,622.97,54020.0
2018-05-22 12:00:00,622.25,627.35,620.06,622.34,65762.0,622.25,627.35,620.06,622.34,65762.0
2018-05-22 12:30:00,621.51,621.75,616.7,618.35,28490.0,621.51,621.75,616.7,618.35,28490.0
2018-05-22 13:00:00,618.06,619.89,615.0,615.45,48950.0,618.06,619.89,615.0,615.45,48950.0
2018-05-22 13:30:00,615.77,616.0,606.7,611.51,87043.0,615.77,616.0,606.7,611.51,87043.0
2018-05-22 14:00:00,611.59,613.12,604.05,607.02,86245.0,611.59,613.12,604.05,607.02,86245.0
2018-05-22 14:30:00,607.31,611.97,604.51,605.26,103711.0,607.31,611.97,604.51,605.26,103711.0
2018-05-22 15:00:00,605.54,609.43,604.02,607.36,107859.0,605.54,609.43,604.02,607.36,107859.0
2018-05-22 15:30:00,607.63,609.73,601.53,602.0,255167.0,607.63,609.73,601.53,602.0,255167.0
2018-05-23 09:30:00,597.18,619.53,597.0,617.63,169495.0,597.18,619.53,597.0,617.63,169495.0
2018-05-23 10:00:00,617.51,617.77,611.24,614.06,53425.0,617.51,617.77,611.24,614.06,53425.0
2018-05-23 10:30:00,614.1,615.48,609.7,613.23,55062.0,614.1,615.48,609.7,613.23,55062.0
2018-05-23 11:00:00,612.88,617.81,611.37,616.55,60073.0,612.88,617.81,611.37,616.55,60073.0
2018-05-23 11:30:00,616.98,619.42,616.15,617.95,64727.0,616.98,619.42,616.15,617.95,64727.0
2018-05-23 12:00:00,617.94,619.82,614.59,615.75,32123.0,617.94,619.82,614.59,615.75,32123.0
2018-05-23 12:30:00,615.82,617.21,614.46,615.5,17429.0,615.82,617.21,614.46,615.5,17429.0
2018-05-23 13:00:00,615.95,615.99,612.32,612.49,21144.0,615.95,615.99,612.32,612.49,21144.0
2018-05-23 13:30:00,612.81,613.93,611.62,613.44,23932.0,612.81,613.93,611.62,613.44,23932.0
2018-05-23 14:00:00,613.45,617.79,613.35,617.76,19145.0,613.45,617.79,613.35,617.76,19145.0
2018-05-23 14:30:00,617.16,618.41,615.97,617.88,24808.0,617.16,618.41,615.97,617.88,24808.0
2018-05-23 15:00:00,618.01,621.92,618.01,620.89,52459.0,618.01,621.92,618.01,620.89,52459.0
2018-05-23 15:30:00,620.73,622.45,618.9,622.09,100525.0,620.73,622.45,618.9,622.09,100525.0
2018-05-24 09:30:00,621.07,622.0,615.12,621.47,45047.0,621.07,622.0,615.12,621.47,45047.0
2018-05-24 10:00:00,620.77,628.26,620.77,623.44,38082.0,620.77,628.26,620.77,623.44,38082.0
2018-05-24 10:30:00,623.63,628.27,623.62,627.03,26216.0,623.63,628.27,623.62,627.03,26216.0
2018-05-24 11:00:00,627.15,629.74,627.13,629.5,23267.0,627.15,629.74,627.13,629.5,23267.0
2018-05-24 11:30:00,628.97,629.46,628.12,629.17,15351.0,628.97,629.46,628.12,629.17,15351.0
2018-05-24 12:00:00,629.63,629.8,628.36,629.39,17684.0,629.63,629.8,628.36,629.39,17684.0
2018-05-24 12:30:00,629.39,629.64,628.64,629.5,10338.0,629.39,629.64,628.64,629.5,10338.0
2018-05-24 13:00:00,629.51,629.99,628.77,629.31,8676.0,629.51,629.99,628.77,629.31,8676.0
2018-05-24 13:30:00,629.39,631.73,629.39,631.62,10963.0,629.39,631.73,629.39,631.62,10963.0
2018-05-24 14:00:00,631.04,635.76,630.74,635.22,20876.0,631.04,635.76,630.74,635.22,20876.0
2018-05-24 14:30:00,635.61,637.43,634.25,637.43,29436.0,635.61,637.43,634.25,637.43,29436.0
2018-05-24 15:00:00,637.42,638.6,636.71,638.19,39250.0,637.42,638.6,636.71,638.19,39250.0
2018-05-24 15:30:00,638.0,638.44,636.22,637.0,62500.0,638.0,638.44,636.22,637.0,62500.0
2018-05-25 09:30:00,634.07,639.51,630.08,633.27,54261.0,634.07,639.51,630.08,633.27,54261.0
2018-05-25 10:00:00,632.29,636.24,631.95,635.19,16311.0,632.29,636.24,631.95,635.19,16311.0
2018-05-25 10:30:00,635.02,636.45,634.1,635.14,9457.0,635.02,636.45,634.1,635.14,9457.0
2018-05-25 11:00:00,635.09,636.54,633.37,634.8,12650.0,635.09,636.54,633.37,634.8,12650.0
2018-05-25 11:30:00,635.44,635.44,633.22,633.75,12040.0,635.44,635.44,633.22,633.75,12040.0
2018-05-25 12:00:00,634.74,636.21,634.28,636.05,11420.0,634.74,636.21,634.28,636.05,11420.0
2018-05-25 12:30:00,635.81,638.3,635.75,637.56,11349.0,635.81,638.3,635.75,637.56,11349.0
2018-05-25 13:00:00,637.59,639.19,636.24,636.79,13888.0,637.59,639.19,636.24,636.79,13888.0
2018-05-25 13:30:00,637.06,637.82,636.58,637.5,13519.0,637.06,637.82,636.58,637.5,13519.0
2018-05-25 14:00:00,637.75,638.95,636.29,636.29,17330.0,637.75,638.95,636.29,636.29,17330.0
2018-05-25 14:30:00,636.63,637.39,635.93,636.99,15765.0,636.63,637.39,635.93,636.99,15765.0
2018-05-25 15:00:00,637.48,637.48,634.49,634.8,14025.0,637.48,637.48,634.49,634.8,14025.0
2018-05-25 15:30:00,634.82,635.96,633.09,633.55,44680.0,634.82,635.96,633.09,633.55,44680.0
2018-05-29 09:30:00,627.0,630.49,622.89,629.5,29278.0,627.0,630.49,622.89,629.5,29278.0
2018-05-29 10:00:00,630.0,630.4,625.07,625.12,19244.0,630.0,630.4,625.07,625.12,19244.0
2018-05-29 10:30:00,625.58,626.07,622.91,624.29,18674.0,625.58,626.07,622.91,624.29,18674.0
2018-05-29 11:00:00,623.79,628.27,623.62,627.39,15455.0,623.79,628.27,623.62,627.39,15455.0
2018-05-29 11:30:00,626.81,628.2,625.89,627.86,11131.0,626.81,628.2,625.89,627.86,11131.0
2018-05-29 12:00:00,628.12,629.48,624.9,625.86,23476.0,628.12,629.48,624.9,625.86,23476.0
2018-05-29 12:30:00,625.47,626.39,624.41,625.14,18408.0,625.47,626.39,624.41,625.14,18408.0
2018-05-29 13:00:00,625.14,626.66,624.7,625.16,12121.0,625.14,626.66,624.7,625.16,12121.0
2018-05-29 13:30:00,625.17,625.84,624.54,625.09,12026.0,625.17,625.84,624.54,625.09,12026.0
2018-05-29 14:00:00,625.35,625.35,623.22,624.05,9512.0,625.35,625.35,623.22,624.05,9512.0
2018-05-29 14:30:00,623.85,624.03,622.43,622.85,16303.0,623.85,624.03,622.43,622.85,16303.0
2018-05-29 15:00:00,623.26,626.39,623.26,626.39,23507.0,623.26,626.39,623.26,626.39,23507.0
2018-05-29 15:30:00,626.59,632.66,625.18,629.38,59557.0,626.59,632.66,625.18,629.38,59557.0
2018-05-30 09:30:00,632.39,637.26,628.29,636.7,20736.0,632.39,637.26,628.29,636.7,20736.0
2018-05-30 10:00:00,637.09,640.19,635.64,639.37,20353.0,637.09,640.19,635.64,639.37,20353.0
2018-05-30 10:30:00,639.24,643.26,638.85,642.68,29919.0,639.24,643.26,638.85,642.68,29919.0
2018-05-30 11:00:00,642.61,648.42,642.0,647.5,27522.0,642.61,648.42,642.0,647.5,27522.0
2018-05-30 11:30:00,647.48,650.0,647.33,649.56,38111.0,647.48,650.0,647.33,649.56,38111.0
2018-05-30 12:00:00,649.96,651.88,649.05,649.24,29922.0,649.96,651.88,649.05,649.24,29922.0
2018-05-30 12:30:00,649.33,652.88,649.2,652.67,15125.0,649.33,652.88,649.2,652.67,15125.0
2018-05-30 13:00:00,652.86,653.33,651.13,652.32,15371.0,652.86,653.33,651.13,652.32,15371.0
2018-05-30 13:30:00,651.75,653.0,651.62,652.62,13171.0,651.75,653.0,651.62,652.62,13171.0
2018-05-30 14:00:00,652.79,654.45,652.53,653.45,11853.0,652.79,654.45,652.53,653.45,11853.0
2018-05-30 14:30:00,653.02,653.46,651.7,652.62,15419.0,653.02,653.46,651.7,652.62,15419.0
2018-05-30 15:00:00,652.56,655.52,652.3,655.27,15592.0,652.56,655.52,652.3,655.27,15592.0
2018-05-30 15:30:00,655.27,655.52,653.45,654.26,44202.0,655.27,655.52,653.45,654.26,44202.0
2018-05-31 09:30:00,654.9,654.9,646.11,648.54,22924.0,654.9,654.9,646.11,648.54,22924.0
2018-05-31 10:00:00,648.22,649.98,646.4,648.49,10554.0,648.22,649.98,646.4,648.49,10554.0
2018-05-31 10:30:00,648.85,649.48,647.07,649.25,9288.0,648.85,649.48,647.07,649.25,9288.0
2018-05-31 11:00:00,649.49,649.49,646.07,649.28,12924.0,649.49,649.49,646.07,649.28,12924.0
2018-05-31 11:30:00,649.85,652.69,648.3,652.46,14488.0,649.85,652.69,648.3,652.46,14488.0
2018-05-31 12:00:00,651.95,651.95,648.37,648.91,8283.0,651.95,651.95,648.37,648.91,8283.0
2018-05-31 12:30:00,648.49,649.31,647.49,649.31,8500.0,648.49,649.31,647.49,649.31,8500.0
2018-05-31 13:00:00,649.29,651.67,648.85,650.23,8093.0,649.29,651.67,648.85,650.23,8093.0
2018-05-31 13:30:00,650.99,651.73,649.49,649.8,7263.0,650.99,651.73,649.49,649.8,7263.0
2018-05-31 14:00:00,650.14,651.42,649.45,649.45,7850.0,650.14,651.42,649.45,649.45,7850.0
2018-05-31 14:30:00,649.88,651.35,649.63,651.35,13701.0,649.88,651.35,649.63,651.35,13701.0
2018-05-31 15:00:00,651.22,652.22,649.92,651.46,12849.0,651.22,652.22,649.92,651.46,12849.0
2018-05-31 15:30:00,651.37,651.93,648.77,649.32,28127.0,651.37,651.93,648.77,649.32,28127.0
2018-06-01 09:30:00,654.22,661.23,652.93,659.0,31961.0,654.22,661.23,652.93,659.0,31961.0
2018-06-01 10:00:00,658.98,659.31,654.14,656.7,15275.0,658.98,659.31,654.14,656.7,15275.0
2018-06-01 10:30:00,656.14,656.32,651.44,653.1,14433.0,656.14,656.32,651.44,653.1,14433.0
2018-06-01 11:00:00,653.38,653.54,651.66,652.21,8726.0,653.38,653.54,651.66,652.21,8726.0
2018-06-01 11:30:00,651.25,652.41,649.52,650.63,10992.0,651.25,652.41,649.52,650.63,10992.0
2018-06-01 12:00:00,650.39,650.54,648.28,649.58,8800.0,650.39,650.54,648.28,649.58,8800.0
2018-06-01 12:30:00,649.23,650.57,648.43,648.62,10308.0,649.23,650.57,648.43,648.62,10308.0
2018-06-01 13:00:00,648.62,650.43,648.51,650.19,18550.0,648.62,650.43,648.51,650.19,18550.0
2018-06-01 13:30:00,649.85,652.31,649.6,652.31,22381.0,649.85,652.31,649.6,652.31,22381.0
2018-06-01 14:00:00,652.53,653.58,651.88,652.35,18051.0,652.53,653.58,651.88,652.35,18051.0
2018-06-01 14:30:00,652.27,653.93,652.21,653.68,10977.0,652.27,653.93,652.21,653.68,10977.0
2018-06-01 15:00:00,653.52,653.96,651.52,653.05,15396.0,653.52,653.96,651.52,653.05,15396.0
2018-06-01 15:30:00,653.26,654.13,653.07,653.38,35617.0,653.26,654.13,653.07,653.38,35617.0
2018-06-04 09:30:00,653.5,660.18,653.19,658.43,19313.0,653.5,660.18,653.19,658.43,19313.0
2018-06-04 10:00:00,658.64,660.52,656.77,656.77,10810.0,658.64,660.52,656.77,656.77,10810.0
2018-06-04 10:30:00,656.11,658.29,655.1,655.1,5620.0,656.11,658.29,655.1,655.1,5620.0
2018-06-04 11:00:00,655.54,658.55,655.54,658.54,4500.0,655.54,658.55,655.54,658.54,4500.0
2018-06-04 11:30:00,658.1,658.1,656.23,657.38,11493.0,658.1,658.1,656.23,657.38,11493.0
2018-06-04 12:00:00,657.32,657.58,656.01,657.33,11638.0,657.32,657.58,656.01,657.33,11638.0
2018-06-04 12:30:00,657.71,658.04,656.32,656.33,5800.0,657.71,658.04,656.32,656.33,5800.0
2018-06-04 13:00:00,656.22,658.06,656.22,658.06,4958.0,656.22,658.06,656.22,658.06,4958.0
2018-06-04 13:30:00,658.36,658.36,656.99,657.32,6022.0,658.36,658.36,656.99,657.32,6022.0
2018-06-04 14:00:00,657.59,659.98,657.58,658.41,8294.0,657.59,659.98,657.58,658.41,8294.0
2018-06-04 14:30:00,658.16,659.19,657.36,659.08,7502.0,658.16,659.19,657.36,659.08,7502.0
2018-06-04 15:00:00,659.18,659.93,658.15,659.08,9407.0,659.18,659.93,658.15,659.08,9407.0
2018-06-04 15:30:00,658.67,661.0,658.46,660.45,28670.0,658.67,661.0,658.46,660.45,28670.0
2018-06-05 09:30:00,659.54,660.87,657.96,660.86,7586.0,659.54,660.87,657.96,660.86,7586.0
2018-06-05 10:00:00,660.83,661.13,657.1,661.13,12170.0,660.83,661.13,657.1,661.13,12170.0
2018-06-05 10:30:00,661.14,661.14,659.06,659.8,7679.0,661.14,661.14,659.06,659.8,7679.0
2018-06-05 11:00:00,659.8,659.82,655.99,657.45,9095.0,659.8,659.82,655.99,657.45,9095.0
2018-06-05 11:30:00,657.1,657.72,655.51,655.58,12400.0,657.1,657.72,655.51,655.58,12400.0
2018-06-05 12:00:00,655.58,655.89,653.59,655.2,5200.0,655.58,655.89,653.59,655.2,5200.0
2018-06-05 12:30:00,656.2,657.06,655.06,655.47,4732.0,656.2,657.06,655.06,655.47,4732.0
2018-06-05 13:00:00,655.15,655.86,654.49,655.63,6651.0,655.15,655.86,654.49,655.63,6651.0
2018-06-05 13:30:00,655.56,656.67,655.4,655.94,6188.0,655.56,656.67,655.4,655.94,6188.0
2018-06-05 14:00:00,655.79,656.72,655.4,656.28,18640.0,655.79,656.72,655.4,656.28,18640.0
2018-06-05 14:30:00,656.06,656.07,655.03,655.61,6722.0,656.06,656.07,655.03,655.61,6722.0
2018-06-05 15:00:00,655.8,656.58,655.64,655.64,19500.0,655.8,656.58,655.64,655.64,19500.0
2018-06-05 15:30:00,655.22,655.42,653.13,654.14,28019.0,655.22,655.42,653.13,654.14,28019.0
2018-06-06 09:30:00,657.59,658.79,652.58,654.89,19252.0,657.59,658.79,652.58,654.89,19252.0
2018-06-06 10:00:00,655.5,656.2,653.61,653.64,14914.0,655.5,656.2,653.61,653.64,14914.0
2018-06-06 10:30:00,653.7,656.81,653.35,653.85,11040.0,653.7,656.81,653.35,653.85,11040.0
2018-06-06 11:00:00,655.01,656.35,653.54,655.2,11417.0,655.01,656.35,653.54,655.2,11417.0
2018-06-06 11:30:00,655.09,655.77,654.54,655.27,6115.0,655.09,655.77,654.54,655.27,6115.0
2018-06-06 12:00:00,654.92,657.36,654.91,656.98,8535.0,654.92,657.36,654.91,656.98,8535.0
2018-06-06 12:30:00,657.34,658.01,656.44,657.3,11560.0,657.34,658.01,656.44,657.3,11560.0
2018-06-06 13:00:00,657.18,658.0,656.87,657.25,8900.0,657.18,658.0,656.87,657.25,8900.0
2018-06-06 13:30:00,657.76,658.0,656.68,656.96,6978.0,657.76,658.0,656.68,656.96,6978.0
2018-06-06 14:00:00,657.04,658.04,656.59,657.71,9798.0,657.04,658.04,656.59,657.71,9798.0
2018-06-06 14:30:00,657.47,659.17,657.47,658.93,8114.0,657.47,659.17,657.47,658.93,8114.0
2018-06-06 15:00:00,658.96,658.96,657.47,657.58,14242.0,658.96,658.96,657.47,657.58,14242.0
2018-06-06 15:30:00,657.54,658.12,654.44,656.14,47170.0,657.54,658.12,654.44,656.14,47170.0
2018-06-07 09:30:00,657.3,665.99,657.3,665.3,31497.0,657.3,665.99,657.3,665.3,31497.0
2018-06-07 10:00:00,665.18,666.26,663.32,664.16,10500.0,665.18,666.26,663.32,664.16,10500.0
2018-06-07 10:30:00,664.15,669.14,663.88,665.88,20019.0,664.15,669.14,663.88,665.88,20019.0
2018-06-07 11:00:00,666.53,666.61,663.35,664.1,15909.0,666.53,666.61,663.35,664.1,15909.0
2018-06-07 11:30:00,664.5,665.53,662.9,663.26,14304.0,664.5,665.53,662.9,663.26,14304.0
2018-06-07 12:00:00,663.61,665.78,662.92,665.36,15568.0,663.61,665.78,662.92,665.36,15568.0
2018-06-07 12:30:00,665.38,667.06,663.75,666.7,12976.0,665.38,667.06,663.75,666.7,12976.0
2018-06-07 13:00:00,666.94,667.1,664.6,664.61,12298.0,666.94,667.1,664.6,664.61,12298.0
2018-06-07 13:30:00,664.5,665.41,664.04,664.21,8691.0,664.5,665.41,664.04,664.21,8691.0
2018-06-07 14:00:00,664.27,665.52,663.7,663.7,9580.0,664.27,665.52,663.7,663.7,9580.0
2018-06-07 14:30:00,663.56,664.39,663.49,664.14,9408.0,663.56,664.39,663.49,664.14,9408.0
2018-06-07 15:00:00,664.17,665.7,663.75,664.76,13544.0,664.17,665.7,663.75,664.76,13544.0
2018-06-07 15:30:00,664.61,665.63,664.24,665.08,25408.0,664.61,665.63,664.24,665.08,25408.0
2018-06-08 09:30:00,663.3,670.04,661.99,670.04,5659.0,663.3,670.04,661.99,670.04,5659.0
2018-06-08 10:00:00,671.7,671.7,666.71,668.56,7100.0,671.7,671.7,666.71,668.56,7100.0
2018-06-08 10:30:00,667.2,669.31,666.28,667.4,15118.0,667.2,669.31,666.28,667.4,15118.0
2018-06-08 11:00:00,666.71,668.38,666.05,667.7,20065.0,666.71,668.38,666.05,667.7,20065.0
2018-06-08 11:30:00,667.4,668.64,666.39,667.5,17749.0,667.4,668.64,666.39,667.5,17749.0
2018-06-08 12:00:00,668.05,670.87,667.25,670.87,11400.0,668.05,670.87,667.25,670.87,11400.0
2018-06-08 12:30:00,670.7,672.63,670.7,672.46,15949.0,670.7,672.63,670.7,672.46,15949.0
2018-06-08 13:00:00,671.73,673.9,671.02,673.9,11932.0,671.73,673.9,671.02,673.9,11932.0
2018-06-08 13:30:00,673.81,674.82,672.1,673.05,12090.0,673.81,674.82,672.1,673.05,12090.0
2018-06-08 14:00:00,673.0,673.54,671.54,673.54,9592.0,673.0,673.54,671.54,673.54,9592.0
2018-06-08 14:30:00,673.05,674.3,672.51,674.3,11682.0,673.05,674.3,672.51,674.3,11682.0
2018-06-08 15:00:00,674.48,674.78,672.12,672.34,18583.0,674.48,674.78,672.12,672.34,18583.0
2018-06-08 15:30:00,672.42,674.45,672.12,674.29,52155.0,672.42,674.45,672.12,674.29,52155.0
2018-06-11 09:30:00,677.94,687.59,674.75,681.33,39490.0,677.94,687.59,674.75,681.33,39490.0
2018-06-11 10:00:00,681.65,693.42,681.65,689.47,28654.0,681.65,693.42,681.65,689.47,28654.0
2018-06-11 10:30:00,689.6,692.59,688.07,690.83,30814.0,689.6,692.59,688.07,690.83,30814.0
2018-06-11 11:00:00,691.35,693.0,688.66,689.04,23417.0,691.35,693.0,688.66,689.04,23417.0
2018-06-11 11:30:00,689.34,691.13,688.81,689.9,14787.0,689.34,691.13,688.81,689.9,14787.0
2018-06-11 12:00:00,689.69,690.75,688.71,690.0,19778.0,689.69,690.75,688.71,690.0,19778.0
2018-06-11 12:30:00,690.09,691.6,689.37,690.28,10070.0,690.09,691.6,689.37,690.28,10070.0
2018-06-11 13:00:00,690.69,690.93,689.36,690.14,16698.0,690.69,690.93,689.36,690.14,16698.0
2018-06-11 13:30:00,690.08,692.19,689.62,691.62,15689.0,690.08,692.19,689.62,691.62,15689.0
2018-06-11 14:00:00,691.69,692.93,691.41,692.2,22000.0,691.69,692.93,691.41,692.2,22000.0
2018-06-11 14:30:00,692.37,695.0,692.37,694.52,22882.0,692.37,695.0,692.37,694.52,22882.0
2018-06-11 15:00:00,694.75,695.23,691.95,692.35,19451.0,694.75,695.23,691.95,692.35,19451.0
2018-06-11 15:30:00,691.95,692.42,689.93,690.08,39940.0,691.95,692.42,689.93,690.08,39940.0
2018-06-12 09:30:00,692.76,694.98,689.53,694.85,10895.0,692.76,694.98,689.53,694.85,10895.0
2018-06-12 10:00:00,694.57,694.57,688.88,688.93,7697.0,694.57,694.57,688.88,688.93,7697.0
2018-06-12 10:30:00,688.93,691.22,686.71,686.71,6632.0,688.93,691.22,686.71,686.71,6632.0
2018-06-12 11:00:00,687.33,687.88,684.47,685.48,10916.0,687.33,687.88,684.47,685.48,10916.0
2018-06-12 11:30:00,684.76,688.24,684.6,688.0,9545.0,684.76,688.24,684.6,688.0,9545.0
2018-06-12 12:00:00,687.97,689.69,687.85,688.89,4308.0,687.97,689.69,687.85,688.89,4308.0
2018-06-12 12:30:00,689.54,689.54,688.01,688.6,7153.0,689.54,689.54,688.01,688.6,7153.0
2018-06-12 13:00:00,688.41,688.5,686.71,687.04,4149.0,688.41,688.5,686.71,687.04,4149.0
2018-06-12 13:30:00,687.31,687.31,685.21,685.21,6974.0,687.31,687.31,685.21,685.21,6974.0
2018-06-12 14:00:00,685.64,686.94,684.85,686.68,9899.0,685.64,686.94,684.85,686.68,9899.0
2018-06-12 14:30:00,686.33,689.54,686.23,689.0,9951.0,686.33,689.54,686.23,689.0,9951.0
2018-06-12 15:00:00,688.95,690.44,688.54,688.99,13104.0,688.95,690.44,688.54,688.99,13104.0
2018-06-12 15:30:00,688.88,688.88,685.96,687.55,28376.0,688.88,688.88,685.96,687.55,28376.0
2018-06-13 09:30:00,686.95,688.97,684.25,685.31,12686.0,686.95,688.97,684.25,685.31,12686.0
2018-06-13 10:00:00,684.89,686.55,682.0,682.16,13407.0,684.89,686.55,682.0,682.16,13407.0
2018-06-13 10:30:00,681.83,683.67,681.53,682.27,7240.0,681.83,683.67,681.53,682.27,7240.0
2018-06-13 11:00:00,682.25,684.9,682.21,683.55,7917.0,682.25,684.9,682.21,683.55,7917.0
2018-06-13 11:30:00,683.36,684.6,682.46,683.89,6277.0,683.36,684.6,682.46,683.89,6277.0
2018-06-13 12:00:00,684.8,687.35,684.53,687.25,6798.0,684.8,687.35,684.53,687.25,6798.0
2018-06-13 12:30:00,687.5,687.51,685.53,685.59,12990.0,687.5,687.51,685.53,685.59,12990.0
2018-06-13 13:00:00,685.16,686.38,685.16,686.22,2455.0,685.16,686.38,685.16,686.22,2455.0
2018-06-13 13:30:00,686.43,687.1,685.98,687.1,3688.0,686.43,687.1,685.98,687.1,3688.0
2018-06-13 14:00:00,686.93,688.11,683.12,683.33,7465.0,686.93,688.11,683.12,683.33,7465.0
2018-06-13 14:30:00,683.12,683.84,682.46,683.27,6996.0,683.12,683.84,682.46,683.27,6996.0
2018-06-13 15:00:00,683.45,685.4,683.23,684.9,7099.0,683.45,685.4,683.23,684.9,7099.0
2018-06-13 15:30:00,684.86,685.08,682.6,683.11,15874.0,684.86,685.08,682.6,683.11,15874.0
2018-06-14 09:30:00,684.59,693.92,683.5,690.82,26917.0,684.59,693.92,683.5,690.82,26917.0
2018-06-14 10:00:00,691.44,691.86,685.91,686.45,9483.0,691.44,691.86,685.91,686.45,9483.0
2018-06-14 10:30:00,685.41,687.06,683.05,686.97,11338.0,685.41,687.06,683.05,686.97,11338.0
2018-06-14 11:00:00,686.85,690.11,685.53,686.72,16146.0,686.85,690.11,685.53,686.72,16146.0
2018-06-14 11:30:00,686.96,686.99,685.29,685.29,11850.0,686.96,686.99,685.29,685.29,11850.0
2018-06-14 12:00:00,685.73,686.49,685.17,686.05,12925.0,685.73,686.49,685.17,686.05,12925.0
2018-06-14 12:30:00,686.35,687.59,685.83,687.4,14009.0,686.35,687.59,685.83,687.4,14009.0
2018-06-14 13:00:00,687.81,687.81,686.0,687.05,6329.0,687.81,687.81,686.0,687.05,6329.0
2018-06-14 13:30:00,686.58,687.3,686.01,686.01,8377.0,686.58,687.3,686.01,686.01,8377.0
2018-06-14 14:00:00,686.63,686.71,684.91,685.66,8388.0,686.63,686.71,684.91,685.66,8388.0
2018-06-14 14:30:00,685.22,685.56,684.58,684.77,5287.0,685.22,685.56,684.58,684.77,5287.0
2018-06-14 15:00:00,684.61,684.66,683.66,684.52,14026.0,684.61,684.66,683.66,684.52,14026.0
2018-06-14 15:30:00,684.28,685.12,682.53,683.0,34774.0,684.28,685.12,682.53,683.0,34774.0
2018-06-15 09:30:00,681.25,686.28,680.97,686.28,37516.0,681.25,686.28,680.97,686.28,37516.0
2018-06-15 10:00:00,687.03,692.16,687.03,692.16,9447.0,687.03,692.16,687.03,692.16,9447.0
2018-06-15 10:30:00,692.27,692.98,690.18,690.53,31191.0,692.27,692.98,690.18,690.53,31191.0
2018-06-15 11:00:00,690.96,691.56,689.54,689.92,8628.0,690.96,691.56,689.54,689.92,8628.0
2018-06-15 11:30:00,689.79,690.08,687.64,688.64,11618.0,689.79,690.08,687.64,688.64,11618.0
2018-06-15 12:00:00,688.58,688.58,685.4,687.69,7728.0,688.58,688.58,685.4,687.69,7728.0
2018-06-15 12:30:00,687.98,690.37,687.77,690.08,8421.0,687.98,690.37,687.77,690.08,8421.0
2018-06-15 13:00:00,689.87,690.23,689.59,689.61,5993.0,689.87,690.23,689.59,689.61,5993.0
2018-06-15 13:30:00,689.89,690.65,689.1,690.65,8108.0,689.89,690.65,689.1,690.65,8108.0
2018-06-15 14:00:00,690.91,694.28,690.19,694.28,14313.0,690.91,694.28,690.19,694.28,14313.0
2018-06-15 14:30:00,694.97,695.06,693.97,694.66,15306.0,694.97,695.06,693.97,694.66,15306.0
2018-06-15 15:00:00,694.72,694.91,693.07,693.92,20070.0,694.72,694.91,693.07,693.92,20070.0
2018-06-15 15:30:00,694.18,694.3,692.15,693.38,49762.0,694.18,694.3,692.15,693.38,49762.0
2018-06-18 09:30:00,687.54,693.43,684.46,687.01,9281.0,687.54,693.43,684.46,687.01,9281.0
2018-06-18 10:00:00,687.1,689.03,685.62,689.02,3700.0,687.1,689.03,685.62,689.02,3700.0
2018-06-18 10:30:00,688.85,691.75,688.85,688.96,8839.0,688.85,691.75,688.85,688.96,8839.0
2018-06-18 11:00:00,688.66,691.01,688.29,690.72,10062.0,688.66,691.01,688.29,690.72,10062.0
2018-06-18 11:30:00,690.72,692.05,689.44,689.5,40851.0,690.72,692.05,689.44,689.5,40851.0
2018-06-18 12:00:00,689.49,691.19,688.86,690.21,16992.0,689.49,691.19,688.86,690.21,16992.0
2018-06-18 12:30:00,690.48,691.15,689.06,690.55,38376.0,690.48,691.15,689.06,690.55,38376.0
2018-06-18 13:00:00,690.67,690.67,688.58,689.01,21335.0,690.67,690.67,688.58,689.01,21335.0
2018-06-18 13:30:00,688.91,689.43,686.77,687.85,10127.0,688.91,689.43,686.77,687.85,10127.0
2018-06-18 14:00:00,687.86,688.91,687.35,687.35,11991.0,687.86,688.91,687.35,687.35,11991.0
2018-06-18 14:30:00,687.78,688.44,687.0,688.0,38329.0,687.78,688.44,687.0,688.0,38329.0
2018-06-18 15:00:00,687.76,687.87,685.93,686.1,28935.0,687.76,687.87,685.93,686.1,28935.0
2018-06-18 15:30:00,686.05,689.37,685.0,686.98,312489.0,686.05,689.37,685.0,686.98,312489.0
2018-06-19 09:30:00,685.4,688.67,683.89,684.56,20233.0,685.4,688.67,683.89,684.56,20233.0
2018-06-19 10:00:00,684.37,684.85,681.5,681.85,12769.0,684.37,684.85,681.5,681.85,12769.0
2018-06-19 10:30:00,682.08,683.15,680.18,682.96,14650.0,682.08,683.15,680.18,682.96,14650.0
2018-06-19 11:00:00,683.2,683.69,681.0,681.79,16282.0,683.2,683.69,681.0,681.79,16282.0
2018-06-19 11:30:00,681.32,684.0,681.31,682.88,20110.0,681.32,684.0,681.31,682.88,20110.0
2018-06-19 12:00:00,682.4,684.08,681.5,682.57,51610.0,682.4,684.08,681.5,682.57,51610.0
2018-06-19 12:30:00,683.86,686.28,683.12,686.28,14284.0,683.86,686.28,683.12,686.28,14284.0
2018-06-19 13:00:00,686.03,686.37,684.51,684.81,6387.0,686.03,686.37,684.51,684.81,6387.0
2018-06-19 13:30:00,684.91,685.41,683.74,685.17,4770.0,684.91,685.41,683.74,685.17,4770.0
2018-06-19 14:00:00,685.79,688.68,685.79,687.35,14379.0,685.79,688.68,685.79,687.35,14379.0
2018-06-19 14:30:00,687.36,687.59,686.41,687.2,10151.0,687.36,687.59,686.41,687.2,10151.0
2018-06-19 15:00:00,687.2,687.58,685.95,686.17,10710.0,687.2,687.58,685.95,686.17,10710.0
2018-06-19 15:30:00,686.36,686.9,685.39,686.56,26639.0,686.36,686.9,685.39,686.56,26639.0
2018-06-20 09:30:00,696.4,698.4,687.88,692.93,28168.0,696.4,698.4,687.88,692.93,28168.0
2018-06-20 10:00:00,692.1,693.0,688.43,689.51,4076.0,692.1,693.0,688.43,689.51,4076.0
2018-06-20 10:30:00,689.34,689.34,688.35,688.97,6381.0,689.34,689.34,688.35,688.97,6381.0
2018-06-20 11:00:00,689.32,690.89,687.5,690.17,4166.0,689.32,690.89,687.5,690.17,4166.0
2018-06-20 11:30:00,689.46,691.93,689.46,691.79,4900.0,689.46,691.93,689.46,691.79,4900.0
2018-06-20 12:00:00,691.83,693.85,691.03,693.58,11688.0,691.83,693.85,691.03,693.58,11688.0
2018-06-20 12:30:00,693.52,694.8,693.52,694.51,5628.0,693.52,694.8,693.52,694.51,5628.0
2018-06-20 13:00:00,694.55,694.79,693.07,693.71,5299.0,694.55,694.79,693.07,693.71,5299.0
2018-06-20 13:30:00,693.42,693.77,692.84,693.64,6075.0,693.42,693.77,692.84,693.64,6075.0
2018-06-20 14:00:00,693.5,694.34,692.99,692.99,7411.0,693.5,694.34,692.99,692.99,7411.0
2018-06-20 14:30:00,693.0,693.2,691.27,691.55,9021.0,693.0,693.2,691.27,691.55,9021.0
2018-06-20 15:00:00,691.46,692.47,690.55,692.4,5937.0,691.46,692.47,690.55,692.4,5937.0
2018-06-20 15:30:00,692.44,692.45,689.66,690.32,37329.0,692.44,692.45,689.66,690.32,37329.0
2018-06-21 09:30:00,689.62,693.88,689.62,691.93,7477.0,689.62,693.88,689.62,691.93,7477.0
2018-06-21 10:00:00,691.61,692.05,684.75,684.95,18193.0,691.61,692.05,684.75,684.95,18193.0
2018-06-21 10:30:00,685.05,690.39,684.81,688.96,16744.0,685.05,690.39,684.81,688.96,16744.0
2018-06-21 11:00:00,689.39,691.39,688.72,689.09,15440.0,689.39,691.39,688.72,689.09,15440.0
2018-06-21 11:30:00,689.52,690.27,688.0,690.08,3490.0,689.52,690.27,688.0,690.08,3490.0
2018-06-21 12:00:00,689.21,689.21,687.06,687.97,3630.0,689.21,689.21,687.06,687.97,3630.0
2018-06-21 12:30:00,688.13,688.13,685.6,685.6,7115.0,688.13,688.13,685.6,685.6,7115.0
2018-06-21 13:00:00,685.85,687.4,685.0,687.09,3926.0,685.85,687.4,685.0,687.09,3926.0
2018-06-21 13:30:00,686.6,688.14,686.2,686.93,10386.0,686.6,688.14,686.2,686.93,10386.0
2018-06-21 14:00:00,687.34,688.05,686.8,687.45,9305.0,687.34,688.05,686.8,687.45,9305.0
2018-06-21 14:30:00,688.0,690.03,688.0,688.84,10100.0,688.0,690.03,688.0,688.84,10100.0
2018-06-21 15:00:00,688.94,689.83,687.66,689.0,21404.0,688.94,689.83,687.66,689.0,21404.0
2018-06-21 15:30:00,688.88,690.96,687.77,688.5,51391.0,688.88,690.96,687.77,688.5,51391.0
2018-06-22 09:30:00,694.0,695.91,687.3,688.55,13302.0,694.0,695.91,687.3,688.55,13302.0
2018-06-22 10:00:00,688.88,688.97,686.53,688.51,11724.0,688.88,688.97,686.53,688.51,11724.0
2018-06-22 10:30:00,688.44,688.61,682.84,684.48,10467.0,688.44,688.61,682.84,684.48,10467.0
2018-06-22 11:00:00,684.37,687.19,683.31,685.73,10622.0,684.37,687.19,683.31,685.73,10622.0
2018-06-22 11:30:00,685.73,686.49,683.95,685.28,10398.0,685.73,686.49,683.95,685.28,10398.0
2018-06-22 12:00:00,685.6,686.32,684.99,685.04,4486.0,685.6,686.32,684.99,685.04,4486.0
2018-06-22 12:30:00,685.04,685.37,684.35,684.53,13412.0,685.04,685.37,684.35,684.53,13412.0
2018-06-22 13:00:00,684.38,686.26,683.99,685.89,20782.0,684.38,686.26,683.99,685.89,20782.0
2018-06-22 13:30:00,685.19,687.93,685.18,687.37,4900.0,685.19,687.93,685.18,687.37,4900.0
2018-06-22 14:00:00,687.21,689.77,687.17,688.38,6064.0,687.21,689.77,687.17,688.38,6064.0
2018-06-22 14:30:00,688.31,689.84,688.31,688.34,5444.0,688.31,689.84,688.31,688.34,5444.0
2018-06-22 15:00:00,688.34,688.34,686.65,687.65,4100.0,688.34,688.34,686.65,687.65,4100.0
2018-06-22 15:30:00,688.02,688.6,684.96,685.75,24492.0,688.02,688.6,684.96,685.75,24492.0
2018-06-25 09:30:00,679.92,689.4,678.65,681.94,5617.0,679.92,689.4,678.65,681.94,5617.0
2018-06-25 10:00:00,680.11,682.61,674.62,676.08,8105.0,680.11,682.61,674.62,676.08,8105.0
2018-06-25 10:30:00,676.02,677.73,675.0,675.27,18668.0,676.02,677.73,675.0,675.27,18668.0
2018-06-25 11:00:00,674.52,675.08,669.78,669.87,11600.0,674.52,675.08,669.78,669.87,11600.0
2018-06-25 11:30:00,670.27,673.55,668.71,673.11,11449.0,670.27,673.55,668.71,673.11,11449.0
2018-06-25 12:00:00,673.65,674.58,670.79,673.53,8019.0,673.65,674.58,670.79,673.53,8019.0
2018-06-25 12:30:00,674.22,677.1,673.48,676.93,13725.0,674.22,677.1,673.48,676.93,13725.0
2018-06-25 13:00:00,677.03,677.09,675.37,676.42,8700.0,677.03,677.09,675.37,676.42,8700.0
2018-06-25 13:30:00,676.61,680.48,676.42,679.32,12289.0,676.61,680.48,676.42,679.32,12289.0
2018-06-25 14:00:00,679.09,679.17,677.79,678.88,3560.0,679.09,679.17,677.79,678.88,3560.0
2018-06-25 14:30:00,678.32,678.32,673.41,674.58,14126.0,678.32,678.32,673.41,674.58,14126.0
2018-06-25 15:00:00,674.77,677.4,672.85,676.7,15424.0,674.77,677.4,672.85,676.7,15424.0
2018-06-25 15:30:00,676.58,681.43,675.87,678.52,29102.0,676.58,681.43,675.87,678.52,29102.0
2018-06-26 09:30:00,678.64,679.58,673.47,677.21,8314.0,678.64,679.58,673.47,677.21,8314.0
2018-06-26 10:00:00,677.98,681.58,677.98,678.89,7243.0,677.98,681.58,677.98,678.89,7243.0
2018-06-26 10:30:00,678.9,678.93,672.95,673.97,11338.0,678.9,678.93,672.95,673.97,11338.0
2018-06-26 11:00:00,673.2,674.4,669.8,669.81,9312.0,673.2,674.4,669.8,669.81,9312.0
2018-06-26 11:30:00,669.68,671.75,669.59,671.21,11283.0,669.68,671.75,669.59,671.21,11283.0
2018-06-26 12:00:00,671.44,672.11,670.62,670.81,8163.0,671.44,672.11,670.62,670.81,8163.0
2018-06-26 12:30:00,670.99,670.99,669.52,669.78,11990.0,670.99,670.99,669.52,669.78,11990.0
2018-06-26 13:00:00,669.78,672.79,669.65,672.79,10782.0,669.78,672.79,669.65,672.79,10782.0
2018-06-26 13:30:00,672.78,673.68,672.2,672.73,5800.0,672.78,673.68,672.2,672.73,5800.0
2018-06-26 14:00:00,672.71,675.64,672.33,675.01,11244.0,672.71,675.64,672.33,675.01,11244.0
2018-06-26 14:30:00,674.78,677.48,674.78,676.6,11780.0,674.78,677.48,674.78,676.6,11780.0
2018-06-26 15:00:00,676.44,676.96,675.74,676.38,13502.0,676.44,676.96,675.74,676.38,13502.0
2018-06-26 15:30:00,676.56,677.72,675.08,675.34,28044.0,676.56,677.72,675.08,675.34,28044.0
2018-06-27 09:30:00,681.0,681.0,676.18,676.83,9329.0,681.0,681.0,676.18,676.83,9329.0
2018-06-27 10:00:00,677.16,682.5,676.83,681.91,6600.0,677.16,682.5,676.83,681.91,6600.0
2018-06-27 10:30:00,680.4,680.95,677.8,678.47,4620.0,680.4,680.95,677.8,678.47,4620.0
2018-06-27 11:00:00,677.9,678.64,674.25,674.69,10100.0,677.9,678.64,674.25,674.69,10100.0
2018-06-27 11:30:00,674.41,676.88,674.28,676.36,5588.0,674.41,676.88,674.28,676.36,5588.0
2018-06-27 12:00:00,676.35,678.5,676.35,677.16,3500.0,676.35,678.5,676.35,677.16,3500.0
2018-06-27 12:30:00,677.15,677.53,673.41,673.41,9338.0,677.15,677.53,673.41,673.41,9338.0
2018-06-27 13:00:00,673.64,674.38,671.54,671.91,7705.0,673.64,674.38,671.54,671.91,7705.0
2018-06-27 13:30:00,672.08,672.51,671.01,671.37,5300.0,672.08,672.51,671.01,671.37,5300.0
2018-06-27 14:00:00,671.39,671.99,669.81,670.19,5500.0,671.39,671.99,669.81,670.19,5500.0
2018-06-27 14:30:00,670.05,672.18,669.67,670.53,12349.0,670.05,672.18,669.67,670.53,12349.0
2018-06-27 15:00:00,670.93,673.4,667.5,673.27,20410.0,670.93,673.4,667.5,673.27,20410.0
2018-06-27 15:30:00,673.46,673.61,669.28,669.35,28381.0,673.46,673.61,669.28,669.35,28381.0
2018-06-28 09:30:00,669.82,671.97,663.7,670.61,15252.0,669.82,671.97,663.7,670.61,15252.0
2018-06-28 10:00:00,670.6,674.3,670.05,672.69,10050.0,670.6,674.3,670.05,672.69,10050.0
2018-06-28 10:30:00,672.23,675.91,670.99,675.91,7649.0,672.23,675.91,670.99,675.91,7649.0
2018-06-28 11:00:00,676.0,681.28,675.5,680.84,9010.0,676.0,681.28,675.5,680.84,9010.0
2018-06-28 11:30:00,681.68,683.61,680.96,683.0,16178.0,681.68,683.61,680.96,683.0,16178.0
2018-06-28 12:00:00,683.28,684.35,682.89,684.33,8113.0,683.28,684.35,682.89,684.33,8113.0
2018-06-28 12:30:00,684.39,687.39,684.39,684.92,12373.0,684.39,687.39,684.39,684.92,12373.0
2018-06-28 13:00:00,684.84,684.88,684.25,684.26,4700.0,684.84,684.88,684.25,684.26,4700.0
2018-06-28 13:30:00,683.67,684.27,682.35,682.4,9964.0,683.67,684.27,682.35,682.4,9964.0
2018-06-28 14:00:00,682.29,682.75,680.67,680.67,5801.0,682.29,682.75,680.67,680.67,5801.0
2018-06-28 14:30:00,680.73,682.96,680.27,682.94,6486.0,680.73,682.96,680.27,682.94,6486.0
2018-06-28 15:00:00,682.94,682.94,680.88,680.88,4901.0,682.94,682.94,680.88,680.88,4901.0
2018-06-28 15:30:00,680.35,680.91,678.32,678.82,18272.0,680.35,680.91,678.32,678.82,18272.0
2018-06-29 09:30:00,678.88,681.0,673.48,673.48,11671.0,678.88,681.0,673.48,673.48,11671.0
2018-06-29 10:00:00,674.6,677.57,674.4,675.67,10585.0,674.6,677.57,674.4,675.67,10585.0
2018-06-29 10:30:00,676.61,677.21,673.92,675.6,7735.0,676.61,677.21,673.92,675.6,7735.0
2018-06-29 11:00:00,674.59,676.14,673.2,673.25,9844.0,674.59,676.14,673.2,673.25,9844.0
2018-06-29 11:30:00,672.97,675.06,672.59,673.49,6510.0,672.97,675.06,672.59,673.49,6510.0
2018-06-29 12:00:00,673.17,675.67,672.05,675.64,4470.0,673.17,675.67,672.05,675.64,4470.0
2018-06-29 12:30:00,675.69,676.03,675.21,675.75,9335.0,675.69,676.03,675.21,675.75,9335.0
2018-06-29 13:00:00,676.19,678.77,676.14,677.6,6196.0,676.19,678.77,676.14,677.6,6196.0
2018-06-29 13:30:00,677.53,678.5,676.94,678.5,6475.0,677.53,678.5,676.94,678.5,6475.0
2018-06-29 14:00:00,678.26,679.44,678.21,679.44,5916.0,678.26,679.44,678.21,679.44,5916.0
2018-06-29 14:30:00,679.14,679.4,676.3,676.3,7100.0,679.14,679.4,676.3,676.3,7100.0
2018-06-29 15:00:00,676.75,677.33,674.68,675.77,9079.0,676.75,677.33,674.68,675.77,9079.0
2018-06-29 15:30:00,675.41,675.41,670.44,670.99,30010.0,675.41,675.41,670.44,670.99,30010.0
2018-07-02 09:30:00,664.96,667.73,662.17,664.95,16277.0,664.96,667.73,662.17,664.95,16277.0
2018-07-02 10:00:00,664.95,666.77,662.97,663.87,14099.0,664.95,666.77,662.97,663.87,14099.0
2018-07-02 10:30:00,665.1,665.22,662.19,664.62,11302.0,665.1,665.22,662.19,664.62,11302.0
2018-07-02 11:00:00,665.53,667.09,664.42,664.63,12291.0,665.53,667.09,664.42,664.63,12291.0
2018-07-02 11:30:00,664.05,664.96,663.09,664.95,8794.0,664.05,664.96,663.09,664.95,8794.0
2018-07-02 12:00:00,664.88,665.19,662.79,663.09,6246.0,664.88,665.19,662.79,663.09,6246.0
2018-07-02 12:30:00,663.67,664.74,663.22,664.74,4900.0,663.67,664.74,663.22,664.74,4900.0
2018-07-02 13:00:00,664.4,665.66,663.79,664.63,7131.0,664.4,665.66,663.79,664.63,7131.0
2018-07-02 13:30:00,664.94,667.74,664.8,666.69,3900.0,664.94,667.74,664.8,666.69,3900.0
2018-07-02 14:00:00,667.08,669.58,667.08,669.21,8833.0,667.08,669.58,667.08,669.21,8833.0
2018-07-02 14:30:00,668.94,669.49,666.69,666.92,5541.0,668.94,669.49,666.69,666.92,5541.0
2018-07-02 15:00:00,666.88,667.43,666.32,667.43,7700.0,666.88,667.43,666.32,667.43,7700.0
2018-07-02 15:30:00,666.98,668.19,665.88,667.67,26661.0,666.98,668.19,665.88,667.67,26661.0
2018-07-03 09:30:00,671.29,676.69,670.84,676.69,6290.0,671.29,676.69,670.84,676.69,6290.0
2018-07-03 10:00:00,676.83,684.58,676.83,683.79,15124.0,676.83,684.58,676.83,683.79,15124.0
2018-07-03 10:30:00,683.58,683.58,679.57,680.0,10284.0,683.58,683.58,679.57,680.0,10284.0
2018-07-03 11:00:00,679.35,679.55,675.0,675.0,15946.0,679.35,679.55,675.0,675.0,15946.0
2018-07-03 11:30:00,675.57,676.17,671.42,671.7,10269.0,675.57,676.17,671.42,671.7,10269.0
2018-07-03 12:00:00,671.24,674.31,671.24,674.31,6953.0,671.24,674.31,671.24,674.31,6953.0
2018-07-03 12:30:00,674.56,675.88,672.4,673.77,13957.0,674.56,675.88,672.4,673.77,13957.0
2018-07-05 09:30:00,674.04,674.04,666.48,666.57,7567.0,674.04,674.04,666.48,666.57,7567.0
2018-07-05 10:00:00,666.86,668.73,665.45,667.36,6948.0,666.86,668.73,665.45,667.36,6948.0
2018-07-05 10:30:00,666.15,670.81,666.15,668.23,2404.0,666.15,670.81,666.15,668.23,2404.0
2018-07-05 11:00:00,668.24,670.26,668.24,669.95,3000.0,668.24,670.26,668.24,669.95,3000.0
2018-07-05 11:30:00,669.79,671.51,669.79,671.51,2282.0,669.79,671.51,669.79,671.51,2282.0
2018-07-05 12:00:00,672.64,674.08,672.45,673.89,1465.0,672.64,674.08,672.45,673.89,1465.0
2018-07-05 12:30:00,674.04,675.14,673.26,673.75,2400.0,674.04,675.14,673.26,673.75,2400.0
2018-07-05 13:00:00,673.62,675.95,673.57,674.17,3450.0,673.62,675.95,673.57,674.17,3450.0
2018-07-05 13:30:00,673.47,674.09,673.23,673.98,1901.0,673.47,674.09,673.23,673.98,1901.0
2018-07-05 14:00:00,674.01,675.64,672.35,675.58,5798.0,674.01,675.64,672.35,675.58,5798.0
2018-07-05 14:30:00,675.64,676.28,673.61,674.36,3798.0,675.64,676.28,673.61,674.36,3798.0
2018-07-05 15:00:00,674.7,675.81,674.6,675.42,4977.0,674.7,675.81,674.6,675.42,4977.0
2018-07-05 15:30:00,675.26,676.56,675.15,675.99,14656.0,675.26,676.56,675.15,675.99,14656.0
2018-07-06 09:30:00,677.11,677.93,673.84,677.52,4739.0,677.11,677.93,673.84,677.52,4739.0
2018-07-06 10:00:00,677.28,677.43,675.86,676.9,2339.0,677.28,677.43,675.86,676.9,2339.0
2018-07-06 10:30:00,676.28,678.45,676.04,677.39,5700.0,676.28,678.45,676.04,677.39,5700.0
2018-07-06 11:00:00,678.13,679.99,677.63,677.65,4400.0,678.13,679.99,677.63,677.65,4400.0
2018-07-06 11:30:00,678.72,679.06,677.67,678.02,2612.0,678.72,679.06,677.67,678.02,2612.0
2018-07-06 12:00:00,678.02,679.92,677.76,677.86,2805.0,678.02,679.92,677.76,677.86,2805.0
2018-07-06 12:30:00,677.52,679.04,677.5,679.01,2621.0,677.52,679.04,677.5,679.01,2621.0
2018-07-06 13:00:00,679.58,680.0,678.61,679.65,4661.0,679.58,680.0,678.61,679.65,4661.0
2018-07-06 13:30:00,679.62,680.13,679.62,680.13,3043.0,679.62,680.13,679.62,680.13,3043.0
2018-07-06 14:00:00,680.13,681.45,680.13,681.43,6694.0,680.13,681.45,680.13,681.43,6694.0
2018-07-06 14:30:00,681.18,682.11,680.99,682.1,6237.0,681.18,682.11,680.99,682.1,6237.0
2018-07-06 15:00:00,681.83,683.8,681.32,683.36,7330.0,681.83,683.8,681.32,683.36,7330.0
2018-07-06 15:30:00,683.08,683.79,681.78,681.86,12863.0,683.08,683.79,681.78,681.86,12863.0
2018-07-09 09:30:00,683.12,685.7,681.99,684.91,7723.0,683.12,685.7,681.99,684.91,7723.0
2018-07-09 10:00:00,684.98,687.24,684.47,685.45,9377.0,684.98,687.24,684.47,685.45,9377.0
2018-07-09 10:30:00,686.59,687.19,684.24,684.73,6288.0,686.59,687.19,684.24,684.73,6288.0
2018-07-09 11:00:00,684.58,685.28,684.25,684.88,7966.0,684.58,685.28,684.25,684.88,7966.0
2018-07-09 11:30:00,685.0,685.35,683.86,684.69,10201.0,685.0,685.35,683.86,684.69,10201.0
2018-07-09 12:00:00,684.6,687.0,684.48,685.82,11673.0,684.6,687.0,684.48,685.82,11673.0
2018-07-09 12:30:00,685.91,685.91,684.43,684.63,6617.0,685.91,685.91,684.43,684.63,6617.0
2018-07-09 13:00:00,684.57,685.43,684.42,685.39,5971.0,684.57,685.43,684.42,685.39,5971.0
2018-07-09 13:30:00,685.67,689.48,685.67,689.48,6402.0,685.67,689.48,685.67,689.48,6402.0
2018-07-09 14:00:00,689.48,691.73,689.48,691.73,12862.0,689.48,691.73,689.48,691.73,12862.0
2018-07-09 14:30:00,691.52,692.28,690.85,690.86,16826.0,691.52,692.28,690.85,690.86,16826.0
2018-07-09 15:00:00,691.23,691.31,688.64,689.55,9221.0,691.23,691.31,688.64,689.55,9221.0
2018-07-09 15:30:00,689.75,691.47,689.63,690.74,16086.0,689.75,691.47,689.63,690.74,16086.0
2018-07-10 09:30:00,690.34,690.36,685.41,688.61,8851.0,690.34,690.36,685.41,688.61,8851.0
2018-07-10 10:00:00,688.71,693.45,688.65,691.5,4693.0,688.71,693.45,688.65,691.5,4693.0
2018-07-10 10:30:00,691.21,691.91,689.93,690.24,2838.0,691.21,691.91,689.93,690.24,2838.0
2018-07-10 11:00:00,688.59,689.05,687.08,687.18,2400.0,688.59,689.05,687.08,687.18,2400.0
2018-07-10 11:30:00,687.26,689.78,687.26,688.58,3321.0,687.26,689.78,687.26,688.58,3321.0
2018-07-10 12:00:00,688.45,688.71,686.48,687.37,4910.0,688.45,688.71,686.48,687.37,4910.0
2018-07-10 12:30:00,687.5,689.03,686.14,686.49,4406.0,687.5,689.03,686.14,686.49,4406.0
2018-07-10 13:00:00,686.67,687.11,686.32,686.32,3455.0,686.67,687.11,686.32,686.32,3455.0
2018-07-10 13:30:00,686.76,688.0,685.84,687.46,7120.0,686.76,688.0,685.84,687.46,7120.0
2018-07-10 14:00:00,687.66,690.4,687.39,690.3,14462.0,687.66,690.4,687.39,690.3,14462.0
2018-07-10 14:30:00,689.92,692.02,689.72,691.65,11310.0,689.92,692.02,689.72,691.65,11310.0
2018-07-10 15:00:00,691.29,693.19,691.25,691.68,18941.0,691.29,693.19,691.25,691.68,18941.0
2018-07-10 15:30:00,692.02,693.52,690.8,692.93,17903.0,692.02,693.52,690.8,692.93,17903.0
2018-07-11 09:30:00,685.5,685.51,676.47,676.92,20265.0,685.5,685.51,676.47,676.92,20265.0
2018-07-11 10:00:00,676.92,680.01,676.58,679.93,9578.0,676.92,680.01,676.58,679.93,9578.0
2018-07-11 10:30:00,680.13,680.94,679.44,680.4,13817.0,680.13,680.94,679.44,680.4,13817.0
2018-07-11 11:00:00,680.57,684.26,680.45,683.7,9418.0,680.57,684.26,680.45,683.7,9418.0
2018-07-11 11:30:00,683.25,683.51,678.56,679.17,14440.0,683.25,683.51,678.56,679.17,14440.0
2018-07-11 12:00:00,678.72,679.19,677.09,678.29,6501.0,678.72,679.19,677.09,678.29,6501.0
2018-07-11 12:30:00,678.58,679.61,678.28,679.49,5280.0,678.58,679.61,678.28,679.49,5280.0
2018-07-11 13:00:00,679.62,680.0,679.14,679.32,5058.0,679.62,680.0,679.14,679.32,5058.0
2018-07-11 13:30:00,679.93,681.13,679.81,679.81,7552.0,679.93,681.13,679.81,679.81,7552.0
2018-07-11 14:00:00,679.96,681.32,679.89,681.2,3803.0,679.96,681.32,679.89,681.2,3803.0
2018-07-11 14:30:00,681.55,682.01,681.09,681.77,5937.0,681.55,682.01,681.09,681.77,5937.0
2018-07-11 15:00:00,681.81,683.0,680.81,680.94,8155.0,681.81,683.0,680.81,680.94,8155.0
2018-07-11 15:30:00,681.24,683.27,680.89,681.48,30710.0,681.24,683.27,680.89,681.48,30710.0
2018-07-12 09:30:00,686.02,686.02,678.65,681.66,7651.0,686.02,686.02,678.65,681.66,7651.0
2018-07-12 10:00:00,681.61,684.0,680.08,683.99,7271.0,681.61,684.0,680.08,683.99,7271.0
2018-07-12 10:30:00,684.3,684.8,682.42,682.82,5650.0,684.3,684.8,682.42,682.82,5650.0
2018-07-12 11:00:00,682.65,683.87,682.0,682.38,4046.0,682.65,683.87,682.0,682.38,4046.0
2018-07-12 11:30:00,682.94,683.21,681.84,683.21,4426.0,682.94,683.21,681.84,683.21,4426.0
2018-07-12 12:00:00,683.21,684.53,682.28,684.48,4351.0,683.21,684.53,682.28,684.48,4351.0
2018-07-12 12:30:00,684.95,686.87,684.95,685.95,13123.0,684.95,686.87,684.95,685.95,13123.0
2018-07-12 13:00:00,685.68,686.05,683.97,684.65,10002.0,685.68,686.05,683.97,684.65,10002.0
2018-07-12 13:30:00,684.6,685.23,683.23,684.07,12602.0,684.6,685.23,683.23,684.07,12602.0
2018-07-12 14:00:00,684.08,685.66,684.06,685.5,2494.0,684.08,685.66,684.06,685.5,2494.0
2018-07-12 14:30:00,685.5,685.54,684.51,684.75,3906.0,685.5,685.54,684.51,684.75,3906.0
2018-07-12 15:00:00,684.54,686.19,684.1,686.0,8004.0,684.54,686.19,684.1,686.0,8004.0
2018-07-12 15:30:00,686.27,687.66,686.02,687.02,12210.0,686.27,687.66,686.02,687.02,12210.0
2018-07-13 09:30:00,685.82,694.37,685.82,692.79,8174.0,685.82,694.37,685.82,692.79,8174.0
2018-07-13 10:00:00,693.37,694.19,691.87,692.47,6847.0,693.37,694.19,691.87,692.47,6847.0
2018-07-13 10:30:00,692.73,693.37,691.58,693.2,14090.0,692.73,693.37,691.58,693.2,14090.0
2018-07-13 11:00:00,693.35,693.68,691.24,691.75,8855.0,693.35,693.68,691.24,691.75,8855.0
2018-07-13 11:30:00,691.66,692.69,691.25,691.8,13437.0,691.66,692.69,691.25,691.8,13437.0
2018-07-13 12:00:00,691.65,692.17,690.38,691.0,16139.0,691.65,692.17,690.38,691.0,16139.0
2018-07-13 12:30:00,690.97,691.14,689.57,690.06,16281.0,690.97,691.14,689.57,690.06,16281.0
2018-07-13 13:00:00,690.06,690.28,688.23,688.71,10540.0,690.06,690.28,688.23,688.71,10540.0
2018-07-13 13:30:00,689.07,689.07,687.64,688.27,7395.0,689.07,689.07,687.64,688.27,7395.0
2018-07-13 14:00:00,688.09,688.09,687.0,687.01,5721.0,688.09,688.09,687.0,687.01,5721.0
2018-07-13 14:30:00,687.01,687.6,686.9,686.95,6001.0,687.01,687.6,686.9,686.95,6001.0
2018-07-13 15:00:00,686.98,687.76,686.57,687.75,10752.0,686.98,687.76,686.57,687.75,10752.0
2018-07-13 15:30:00,687.81,688.75,686.31,687.23,18201.0,687.81,688.75,686.31,687.23,18201.0
2018-07-16 09:30:00,686.9,688.41,680.4,687.29,8949.0,686.9,688.41,680.4,687.29,8949.0
2018-07-16 10:00:00,687.62,688.61,686.7,687.09,4154.0,687.62,688.61,686.7,687.09,4154.0
2018-07-16 10:30:00,687.0,688.18,686.37,687.11,10000.0,687.0,688.18,686.37,687.11,10000.0
2018-07-16 11:00:00,687.79,689.47,687.51,688.74,7605.0,687.79,689.47,687.51,688.74,7605.0
2018-07-16 11:30:00,688.41,689.83,687.09,688.15,4350.0,688.41,689.83,687.09,688.15,4350.0
2018-07-16 12:00:00,687.73,688.48,686.96,687.97,4850.0,687.73,688.48,686.96,687.97,4850.0
2018-07-16 12:30:00,687.58,688.16,686.78,688.16,8471.0,687.58,688.16,686.78,688.16,8471.0
2018-07-16 13:00:00,688.39,689.75,688.39,689.21,3194.0,688.39,689.75,688.39,689.21,3194.0
2018-07-16 13:30:00,689.53,690.27,689.32,690.03,3863.0,689.53,690.27,689.32,690.03,3863.0
2018-07-16 14:00:00,689.33,692.0,689.15,692.0,7035.0,689.33,692.0,689.15,692.0,7035.0
2018-07-16 14:30:00,691.75,692.26,691.08,691.96,5803.0,691.75,692.26,691.08,691.96,5803.0
2018-07-16 15:00:00,691.92,693.76,691.92,692.4,8900.0,691.92,693.76,691.92,692.4,8900.0
2018-07-16 15:30:00,692.83,694.12,691.4,692.89,22833.0,692.83,694.12,691.4,692.89,22833.0
2018-07-17 09:30:00,690.84,696.8,690.05,696.27,11393.0,690.84,696.8,690.05,696.27,11393.0
2018-07-17 10:00:00,696.55,700.69,694.96,700.21,6774.0,696.55,700.69,694.96,700.21,6774.0
2018-07-17 10:30:00,700.14,702.78,699.75,702.38,8449.0,700.14,702.78,699.75,702.38,8449.0
2018-07-17 11:00:00,701.81,702.47,696.67,697.78,7639.0,701.81,702.47,696.67,697.78,7639.0
2018-07-17 11:30:00,697.83,698.99,696.97,697.92,6255.0,697.83,698.99,696.97,697.92,6255.0
2018-07-17 12:00:00,698.33,698.33,695.82,696.81,6944.0,698.33,698.33,695.82,696.81,6944.0
2018-07-17 12:30:00,697.58,699.61,696.97,699.61,5493.0,697.58,699.61,696.97,699.61,5493.0
2018-07-17 13:00:00,698.99,699.75,697.05,697.05,4250.0,698.99,699.75,697.05,697.05,4250.0
2018-07-17 13:30:00,697.9,698.94,696.4,698.31,4758.0,697.9,698.94,696.4,698.31,4758.0
2018-07-17 14:00:00,698.12,698.77,696.76,698.76,6700.0,698.12,698.77,696.76,698.76,6700.0
2018-07-17 14:30:00,699.06,699.58,697.84,698.89,7527.0,699.06,699.58,697.84,698.89,7527.0
2018-07-17 15:00:00,698.99,701.76,698.67,700.87,13070.0,698.99,701.76,698.67,700.87,13070.0
2018-07-17 15:30:00,700.87,702.35,699.45,699.94,24586.0,700.87,702.35,699.45,699.94,24586.0
2018-07-18 09:30:00,699.95,699.95,694.13,695.82,7942.0,699.95,699.95,694.13,695.82,7942.0
2018-07-18 10:00:00,695.9,696.18,694.04,694.35,4172.0,695.9,696.18,694.04,694.35,4172.0
2018-07-18 10:30:00,694.37,694.78,690.27,690.72,4950.0,694.37,694.78,690.27,690.72,4950.0
2018-07-18 11:00:00,690.31,691.93,689.93,691.93,4700.0,690.31,691.93,689.93,691.93,4700.0
2018-07-18 11:30:00,692.51,692.81,691.11,692.51,6787.0,692.51,692.81,691.11,692.51,6787.0
2018-07-18 12:00:00,692.9,693.19,691.29,693.09,4600.0,692.9,693.19,691.29,693.09,4600.0
2018-07-18 12:30:00,692.67,692.67,690.01,690.71,5202.0,692.67,692.67,690.01,690.71,5202.0
2018-07-18 13:00:00,690.97,691.08,690.0,691.08,5833.0,690.97,691.08,690.0,691.08,5833.0
2018-07-18 13:30:00,691.44,693.19,691.44,692.57,6700.0,691.44,693.19,691.44,692.57,6700.0
2018-07-18 14:00:00,692.69,693.11,691.06,692.17,7611.0,692.69,693.11,691.06,692.17,7611.0
2018-07-18 14:30:00,692.02,693.66,692.02,692.48,10700.0,692.02,693.66,692.02,692.48,10700.0
2018-07-18 15:00:00,692.35,695.6,692.34,695.12,12104.0,692.35,695.6,692.34,695.12,12104.0
2018-07-18 15:30:00,694.96,695.14,692.66,693.76,36628.0,694.96,695.14,692.66,693.76,36628.0
2018-07-19 09:30:00,694.64,703.4,694.64,702.31,20878.0,694.64,703.4,694.64,702.31,20878.0
2018-07-19 10:00:00,703.6,709.21,702.38,707.45,13447.0,703.6,709.21,702.38,707.45,13447.0
2018-07-19 10:30:00,708.02,708.29,703.66,704.94,10623.0,708.02,708.29,703.66,704.94,10623.0
2018-07-19 11:00:00,705.02,714.4,705.02,709.68,37099.0,705.02,714.4,705.02,709.68,37099.0
2018-07-19 11:30:00,710.51,720.0,710.18,716.99,18564.0,710.51,720.0,710.18,716.99,18564.0
2018-07-19 12:00:00,716.46,717.62,714.98,716.31,11536.0,716.46,717.62,714.98,716.31,11536.0
2018-07-19 12:30:00,716.61,718.92,716.61,717.0,8135.0,716.61,718.92,716.61,717.0,8135.0
2018-07-19 13:00:00,716.75,718.94,714.79,718.67,10890.0,716.75,718.94,714.79,718.67,10890.0
2018-07-19 13:30:00,719.0,720.52,718.7,720.1,8502.0,719.0,720.52,718.7,720.1,8502.0
2018-07-19 14:00:00,719.57,720.07,717.47,717.47,8400.0,719.57,720.07,717.47,717.47,8400.0
2018-07-19 14:30:00,717.61,718.63,717.4,718.29,9260.0,717.61,718.63,717.4,718.29,9260.0
2018-07-19 15:00:00,718.39,718.83,716.53,717.0,16204.0,718.39,718.83,716.53,717.0,16204.0
2018-07-19 15:30:00,716.8,718.99,715.85,716.18,51341.0,716.8,718.99,715.85,716.18,51341.0
2018-07-20 09:30:00,713.73,717.49,711.5,716.39,23310.0,713.73,717.49,711.5,716.39,23310.0
2018-07-20 10:00:00,716.5,716.59,713.76,714.84,14760.0,716.5,716.59,713.76,714.84,14760.0
2018-07-20 10:30:00,714.13,715.19,713.0,714.54,18754.0,714.13,715.19,713.0,714.54,18754.0
2018-07-20 11:00:00,715.01,715.13,713.05,713.94,21539.0,715.01,715.13,713.05,713.94,21539.0
2018-07-20 11:30:00,713.83,715.43,713.14,713.73,14659.0,713.83,715.43,713.14,713.73,14659.0
2018-07-20 12:00:00,713.58,715.1,713.58,714.07,9565.0,713.58,715.1,713.58,714.07,9565.0
2018-07-20 12:30:00,713.99,715.24,712.93,713.28,9300.0,713.99,715.24,712.93,713.28,9300.0
2018-07-20 13:00:00,713.57,713.6,711.58,712.15,8667.0,713.57,713.6,711.58,712.15,8667.0
2018-07-20 13:30:00,711.81,712.55,710.62,711.63,11691.0,711.81,712.55,710.62,711.63,11691.0
2018-07-20 14:00:00,711.52,711.79,710.51,711.35,6047.0,711.52,711.79,710.51,711.35,6047.0
2018-07-20 14:30:00,711.53,711.64,710.46,711.24,23452.0,711.53,711.64,710.46,711.24,23452.0
2018-07-20 15:00:00,711.17,713.32,711.17,712.25,15751.0,711.17,713.32,711.17,712.25,15751.0
2018-07-20 15:30:00,712.38,715.25,711.26,714.3,48542.0,712.38,715.25,711.26,714.3,48542.0
2018-07-23 09:30:00,713.37,718.23,713.37,716.33,11301.0,713.37,718.23,713.37,716.33,11301.0
2018-07-23 10:00:00,716.5,717.06,714.49,714.5,5412.0,716.5,717.06,714.49,714.5,5412.0
2018-07-23 10:30:00,714.27,717.35,713.45,716.0,14204.0,714.27,717.35,713.45,716.0,14204.0
2018-07-23 11:00:00,716.0,720.89,715.99,718.96,25883.0,716.0,720.89,715.99,718.96,25883.0
2018-07-23 11:30:00,719.38,720.77,718.41,719.45,11230.0,719.38,720.77,718.41,719.45,11230.0
2018-07-23 12:00:00,719.64,720.0,718.78,720.0,3800.0,719.64,720.0,718.78,720.0,3800.0
2018-07-23 12:30:00,720.19,720.59,718.75,719.4,4817.0,720.19,720.59,718.75,719.4,4817.0
2018-07-23 13:00:00,719.69,719.69,717.61,718.22,3900.0,719.69,719.69,717.61,718.22,3900.0
2018-07-23 13:30:00,718.36,718.67,717.0,717.71,7544.0,718.36,718.67,717.0,717.71,7544.0
2018-07-23 14:00:00,718.18,718.18,715.52,715.8,5920.0,718.18,718.18,715.52,715.8,5920.0
2018-07-23 14:30:00,715.52,718.46,714.99,718.25,9086.0,715.52,718.46,714.99,718.25,9086.0
2018-07-23 15:00:00,718.59,718.61,715.44,716.0,13363.0,718.59,718.61,715.44,716.0,13363.0
2018-07-23 15:30:00,715.97,715.97,713.61,714.91,27415.0,715.97,715.97,713.61,714.91,27415.0
2018-07-24 09:30:00,717.9,718.8,710.99,712.38,10832.0,717.9,718.8,710.99,712.38,10832.0
2018-07-24 10:00:00,711.0,712.54,709.63,710.12,5694.0,711.0,712.54,709.63,710.12,5694.0
2018-07-24 10:30:00,709.91,710.98,708.6,710.11,7600.0,709.91,710.98,708.6,710.11,7600.0
2018-07-24 11:00:00,710.55,714.49,710.05,714.11,11516.0,710.55,714.49,710.05,714.11,11516.0
2018-07-24 11:30:00,714.69,714.88,713.14,713.14,2600.0,714.69,714.88,713.14,713.14,2600.0
2018-07-24 12:00:00,713.03,715.7,713.03,715.17,5821.0,713.03,715.7,713.03,715.17,5821.0
2018-07-24 12:30:00,714.43,714.43,710.19,710.19,9299.0,714.43,714.43,710.19,710.19,9299.0
2018-07-24 13:00:00,710.25,710.95,707.62,708.02,10128.0,710.25,710.95,707.62,708.02,10128.0
2018-07-24 13:30:00,708.0,708.0,702.12,707.65,9339.0,708.0,708.0,702.12,707.65,9339.0
2018-07-24 14:00:00,707.22,707.49,705.86,705.87,5135.0,707.22,707.49,705.86,705.87,5135.0
2018-07-24 14:30:00,705.86,706.04,704.52,705.15,6500.0,705.86,706.04,704.52,705.15,6500.0
2018-07-24 15:00:00,705.69,707.48,705.15,706.01,4640.0,705.69,707.48,705.15,706.01,4640.0
2018-07-24 15:30:00,705.95,706.07,704.1,705.34,39818.0,705.95,706.07,704.1,705.34,39818.0
2018-07-25 09:30:00,705.02,706.2,703.73,705.06,8682.0,705.02,706.2,703.73,705.06,8682.0
2018-07-25 10:00:00,705.84,706.53,702.19,702.91,6700.0,705.84,706.53,702.19,702.91,6700.0
2018-07-25 10:30:00,702.77,702.9,698.66,699.93,14230.0,702.77,702.9,698.66,699.93,14230.0
2018-07-25 11:00:00,699.55,703.38,698.48,703.32,17865.0,699.55,703.38,698.48,703.32,17865.0
2018-07-25 11:30:00,702.89,705.24,701.86,704.86,15735.0,702.89,705.24,701.86,704.86,15735.0
2018-07-25 12:00:00,705.08,705.08,701.05,701.41,11698.0,705.08,705.08,701.05,701.41,11698.0
2018-07-25 12:30:00,700.74,700.77,698.25,699.0,9500.0,700.74,700.77,698.25,699.0,9500.0
2018-07-25 13:00:00,699.0,700.83,699.0,700.82,6802.0,699.0,700.83,699.0,700.82,6802.0
2018-07-25 13:30:00,700.22,701.15,699.67,700.62,10406.0,700.22,701.15,699.67,700.62,10406.0
2018-07-25 14:00:00,700.65,702.68,700.04,702.18,13600.0,700.65,702.68,700.04,702.18,13600.0
2018-07-25 14:30:00,702.18,704.9,702.03,704.69,10003.0,702.18,704.9,702.03,704.69,10003.0
2018-07-25 15:00:00,704.59,706.02,703.5,703.5,11489.0,704.59,706.02,703.5,703.5,11489.0
2018-07-25 15:30:00,703.12,707.03,702.81,705.58,31956.0,703.12,707.03,702.81,705.58,31956.0
2018-07-26 09:30:00,709.09,719.15,709.09,719.15,14011.0,709.09,719.15,709.09,719.15,14011.0
2018-07-26 10:00:00,719.4,721.0,716.54,719.45,11974.0,719.4,721.0,716.54,719.45,11974.0
2018-07-26 10:30:00,719.39,720.63,717.79,720.63,4556.0,719.39,720.63,717.79,720.63,4556.0
2018-07-26 11:00:00,719.89,724.54,719.06,722.58,14805.0,719.89,724.54,719.06,722.58,14805.0
2018-07-26 11:30:00,722.95,723.2,714.85,715.16,8500.0,722.95,723.2,714.85,715.16,8500.0
2018-07-26 12:00:00,715.09,715.65,707.77,708.5,10834.0,715.09,715.65,707.77,708.5,10834.0
2018-07-26 12:30:00,708.09,708.57,704.64,705.71,5461.0,708.09,708.57,704.64,705.71,5461.0
2018-07-26 13:00:00,705.08,705.19,703.45,705.0,4594.0,705.08,705.19,703.45,705.0,4594.0
2018-07-26 13:30:00,705.36,707.21,705.36,706.91,3256.0,705.36,707.21,705.36,706.91,3256.0
2018-07-26 14:00:00,707.07,708.17,706.96,708.17,3486.0,707.07,708.17,706.96,708.17,3486.0
2018-07-26 14:30:00,708.44,710.83,708.44,710.56,10227.0,708.44,710.83,708.44,710.56,10227.0
2018-07-26 15:00:00,710.35,713.07,710.35,711.67,13216.0,710.35,713.07,710.35,711.67,13216.0
2018-07-26 15:30:00,712.0,713.19,710.81,711.1,22090.0,712.0,713.19,710.81,711.1,22090.0
2018-07-27 09:30:00,712.8,712.8,700.05,701.85,17198.0,712.8,712.8,700.05,701.85,17198.0
2018-07-27 10:00:00,701.9,701.9,697.11,698.0,9904.0,701.9,701.9,697.11,698.0,9904.0
2018-07-27 10:30:00,697.81,699.88,697.37,697.38,5825.0,697.81,699.88,697.37,697.38,5825.0
2018-07-27 11:00:00,698.04,698.27,693.15,693.3,8700.0,698.04,698.27,693.15,693.3,8700.0
2018-07-27 11:30:00,693.64,698.44,693.64,697.38,6000.0,693.64,698.44,693.64,697.38,6000.0
2018-07-27 12:00:00,697.38,700.0,697.37,698.86,9846.0,697.38,700.0,697.37,698.86,9846.0
2018-07-27 12:30:00,698.86,698.86,694.94,695.6,9562.0,698.86,698.86,694.94,695.6,9562.0
2018-07-27 13:00:00,695.14,698.45,694.85,698.45,5800.0,695.14,698.45,694.85,698.45,5800.0
2018-07-27 13:30:00,698.45,700.82,698.44,699.04,9601.0,698.45,700.82,698.44,699.04,9601.0
2018-07-27 14:00:00,700.0,700.02,697.48,697.49,8599.0,700.0,700.02,697.48,697.49,8599.0
2018-07-27 14:30:00,697.48,698.45,695.29,696.99,9507.0,697.48,698.45,695.29,696.99,9507.0
2018-07-27 15:00:00,698.12,700.05,698.12,699.08,10193.0,698.12,700.05,698.12,699.08,10193.0
2018-07-27 15:30:00,698.88,701.1,698.1,699.57,36923.0,698.88,701.1,698.1,699.57,36923.0
2018-07-30 09:30:00,696.82,701.22,696.81,698.01,13031.0,696.82,701.22,696.81,698.01,13031.0
2018-07-30 10:00:00,698.55,702.0,698.55,700.69,7435.0,698.55,702.0,698.55,700.69,7435.0
2018-07-30 10:30:00,700.69,701.28,698.68,699.69,7235.0,700.69,701.28,698.68,699.69,7235.0
2018-07-30 11:00:00,700.16,700.47,698.09,699.66,3383.0,700.16,700.47,698.09,699.66,3383.0
2018-07-30 11:30:00,699.52,699.75,697.64,699.08,5000.0,699.52,699.75,697.64,699.08,5000.0
2018-07-30 12:00:00,698.46,698.57,695.34,695.91,6490.0,698.46,698.57,695.34,695.91,6490.0
2018-07-30 12:30:00,696.18,696.25,694.2,694.27,4458.0,696.18,696.25,694.2,694.27,4458.0
2018-07-30 13:00:00,694.21,694.33,692.78,693.08,8414.0,694.21,694.33,692.78,693.08,8414.0
2018-07-30 13:30:00,692.93,696.22,692.21,696.22,9022.0,692.93,696.22,692.21,696.22,9022.0
2018-07-30 14:00:00,696.58,697.75,695.83,696.74,7000.0,696.58,697.75,695.83,696.74,7000.0
2018-07-30 14:30:00,697.3,698.07,695.88,697.91,11247.0,697.3,698.07,695.88,697.91,11247.0
2018-07-30 15:00:00,698.41,699.33,697.29,697.65,13080.0,698.41,699.33,697.29,697.65,13080.0
2018-07-30 15:30:00,697.62,699.37,697.62,698.92,18950.0,697.62,699.37,697.62,698.92,18950.0
2018-07-31 09:30:00,699.14,700.17,694.31,696.56,4096.0,699.14,700.17,694.31,696.56,4096.0
2018-07-31 10:00:00,696.57,700.17,695.81,700.16,5528.0,696.57,700.17,695.81,700.16,5528.0
2018-07-31 10:30:00,701.01,701.58,700.15,700.39,4751.0,701.01,701.58,700.15,700.39,4751.0
2018-07-31 11:00:00,700.07,701.09,698.46,699.6,3918.0,700.07,701.09,698.46,699.6,3918.0
2018-07-31 11:30:00,700.37,701.2,699.76,699.85,4100.0,700.37,701.2,699.76,699.85,4100.0
2018-07-31 12:00:00,700.07,703.13,700.02,702.63,4173.0,700.07,703.13,700.02,702.63,4173.0
2018-07-31 12:30:00,702.77,703.59,702.77,702.8,4405.0,702.77,703.59,702.77,702.8,4405.0
2018-07-31 13:00:00,702.76,702.76,700.84,702.05,3800.0,702.76,702.76,700.84,702.05,3800.0
2018-07-31 13:30:00,702.23,703.61,701.9,703.08,6900.0,702.23,703.61,701.9,703.08,6900.0
2018-07-31 14:00:00,703.47,705.59,703.07,705.59,8723.0,703.47,705.59,703.07,705.59,8723.0
2018-07-31 14:30:00,705.5,707.03,705.33,707.03,7633.0,705.5,707.03,705.33,707.03,7633.0
2018-07-31 15:00:00,706.49,706.49,704.56,705.0,7737.0,706.49,706.49,704.56,705.0,7737.0
2018-07-31 15:30:00,704.95,706.0,703.46,705.24,25570.0,704.95,706.0,703.46,705.24,25570.0
2018-08-01 09:30:00,708.24,708.24,700.05,702.66,10345.0,708.24,708.24,700.05,702.66,10345.0
2018-08-01 10:00:00,702.22,709.54,701.06,709.54,5300.0,702.22,709.54,701.06,709.54,5300.0
2018-08-01 10:30:00,708.64,709.12,702.94,703.0,7293.0,708.64,709.12,702.94,703.0,7293.0
2018-08-01 11:00:00,703.37,703.51,699.86,702.42,6705.0,703.37,703.51,699.86,702.42,6705.0
2018-08-01 11:30:00,702.91,705.7,700.13,700.13,5643.0,702.91,705.7,700.13,700.13,5643.0
2018-08-01 12:00:00,699.47,702.58,699.47,700.99,2883.0,699.47,702.58,699.47,700.99,2883.0
2018-08-01 12:30:00,700.69,702.12,699.13,702.12,6600.0,700.69,702.12,699.13,702.12,6600.0
2018-08-01 13:00:00,702.24,706.15,702.16,705.29,7037.0,702.24,706.15,702.16,705.29,7037.0
2018-08-01 13:30:00,705.36,708.14,704.3,707.41,14479.0,705.36,708.14,704.3,707.41,14479.0
2018-08-01 14:00:00,707.2,711.34,706.91,711.34,9209.0,707.2,711.34,706.91,711.34,9209.0
2018-08-01 14:30:00,711.08,711.66,707.21,708.15,7426.0,711.08,711.66,707.21,708.15,7426.0
2018-08-01 15:00:00,708.76,709.05,705.32,705.32,10479.0,708.76,709.05,705.32,705.32,10479.0
2018-08-01 15:30:00,705.3,707.13,700.79,701.43,34178.0,705.3,707.13,700.79,701.43,34178.0
2018-08-02 09:30:00,700.91,712.89,698.32,712.75,19064.0,700.91,712.89,698.32,712.75,19064.0
2018-08-02 10:00:00,711.31,718.59,710.4,717.67,13283.0,711.31,718.59,710.4,717.67,13283.0
2018-08-02 10:30:00,716.97,718.36,713.24,713.48,4516.0,716.97,718.36,713.24,713.48,4516.0
2018-08-02 11:00:00,714.51,717.43,714.39,715.63,5200.0,714.51,717.43,714.39,715.63,5200.0
2018-08-02 11:30:00,716.07,716.17,713.28,716.0,8808.0,716.07,716.17,713.28,716.0,8808.0
2018-08-02 12:00:00,715.21,716.85,714.94,715.62,5548.0,715.21,716.85,714.94,715.62,5548.0
2018-08-02 12:30:00,715.64,716.5,714.66,716.18,4900.0,715.64,716.5,714.66,716.18,4900.0
2018-08-02 13:00:00,716.18,716.79,715.5,715.78,10073.0,716.18,716.79,715.5,715.78,10073.0
2018-08-02 13:30:00,716.6,716.86,715.75,716.01,3700.0,716.6,716.86,715.75,716.01,3700.0
2018-08-02 14:00:00,716.37,718.17,715.33,716.21,11543.0,716.37,718.17,715.33,716.21,11543.0
2018-08-02 14:30:00,716.1,717.16,716.1,716.41,3100.0,716.1,717.16,716.1,716.41,3100.0
2018-08-02 15:00:00,716.75,718.57,716.7,717.87,7688.0,716.75,718.57,716.7,717.87,7688.0
2018-08-02 15:30:00,717.99,719.35,716.96,719.08,20389.0,717.99,719.35,716.96,719.08,20389.0
2018-08-03 09:30:00,718.25,723.2,715.73,716.31,17397.0,718.25,723.2,715.73,716.31,17397.0
2018-08-03 10:00:00,717.19,719.35,716.68,717.94,4332.0,717.19,719.35,716.68,717.94,4332.0
2018-08-03 10:30:00,718.12,718.31,714.94,714.95,7260.0,718.12,718.31,714.94,714.95,7260.0
2018-08-03 11:00:00,715.57,716.44,713.76,714.15,13846.0,715.57,716.44,713.76,714.15,13846.0
2018-08-03 11:30:00,713.61,715.06,713.44,713.96,12618.0,713.61,715.06,713.44,713.96,12618.0
2018-08-03 12:00:00,714.11,714.58,713.54,713.54,9292.0,714.11,714.58,713.54,713.54,9292.0
2018-08-03 12:30:00,714.02,714.83,713.5,714.6,8208.0,714.02,714.83,713.5,714.6,8208.0
2018-08-03 13:00:00,714.78,715.17,713.8,714.77,9853.0,714.78,715.17,713.8,714.77,9853.0
2018-08-03 13:30:00,714.39,715.69,714.39,714.99,10894.0,714.39,715.69,714.39,714.99,10894.0
2018-08-03 14:00:00,714.92,719.09,714.91,718.79,8570.0,714.92,719.09,714.91,718.79,8570.0
2018-08-03 14:30:00,718.84,722.68,718.83,721.05,9570.0,718.84,722.68,718.83,721.05,9570.0
2018-08-03 15:00:00,720.67,722.95,719.75,719.75,8859.0,720.67,722.95,719.75,719.75,8859.0
2018-08-03 15:30:00,719.05,721.82,719.05,721.0,22092.0,719.05,721.82,719.05,721.0,22092.0
2018-08-06 09:30:00,719.57,721.3,715.62,719.64,13688.0,719.57,721.3,715.62,719.64,13688.0
2018-08-06 10:00:00,719.45,723.06,717.99,718.26,8272.0,719.45,723.06,717.99,718.26,8272.0
2018-08-06 10:30:00,718.03,719.76,717.06,717.06,5400.0,718.03,719.76,717.06,717.06,5400.0
2018-08-06 11:00:00,718.08,720.42,717.4,720.42,6600.0,718.08,720.42,717.4,720.42,6600.0
2018-08-06 11:30:00,719.89,720.17,718.64,720.09,4706.0,719.89,720.17,718.64,720.09,4706.0
2018-08-06 12:00:00,720.98,721.66,720.11,721.06,3803.0,720.98,721.66,720.11,721.06,3803.0
2018-08-06 12:30:00,721.25,722.26,720.46,721.28,6337.0,721.25,722.26,720.46,721.28,6337.0
2018-08-06 13:00:00,721.07,721.44,720.0,720.53,4100.0,721.07,721.44,720.0,720.53,4100.0
2018-08-06 13:30:00,720.12,720.68,720.1,720.28,2808.0,720.12,720.68,720.1,720.28,2808.0
2018-08-06 14:00:00,720.55,721.88,720.28,721.72,5226.0,720.55,721.88,720.28,721.72,5226.0
2018-08-06 14:30:00,721.81,728.07,721.81,727.86,15293.0,721.81,728.07,721.81,727.86,15293.0
2018-08-06 15:00:00,727.86,728.15,725.46,725.92,13357.0,727.86,728.15,725.46,725.92,13357.0
2018-08-06 15:30:00,726.18,727.99,723.93,725.36,24416.0,726.18,727.99,723.93,725.36,24416.0
2018-08-07 09:30:00,728.48,728.48,725.04,726.61,4615.0,728.48,728.48,725.04,726.61,4615.0
2018-08-07 10:00:00,725.81,725.95,723.58,724.17,5295.0,725.81,725.95,723.58,724.17,5295.0
2018-08-07 10:30:00,724.31,725.09,722.83,724.59,5466.0,724.31,725.09,722.83,724.59,5466.0
2018-08-07 11:00:00,724.59,728.41,724.25,726.65,3700.0,724.59,728.41,724.25,726.65,3700.0
2018-08-07 11:30:00,726.58,726.83,724.3,725.9,5178.0,726.58,726.83,724.3,725.9,5178.0
2018-08-07 12:00:00,726.08,727.1,725.24,726.88,4185.0,726.08,727.1,725.24,726.88,4185.0
2018-08-07 12:30:00,727.21,727.63,726.14,726.21,2600.0,727.21,727.63,726.14,726.21,2600.0
2018-08-07 13:00:00,726.1,726.58,725.78,725.98,3504.0,726.1,726.58,725.78,725.98,3504.0
2018-08-07 13:30:00,726.23,726.68,725.65,725.65,4062.0,726.23,726.68,725.65,725.65,4062.0
2018-08-07 14:00:00,725.54,730.14,725.53,730.14,9562.0,725.54,730.14,725.53,730.14,9562.0
2018-08-07 14:30:00,730.55,730.95,728.7,729.16,6348.0,730.55,730.95,728.7,729.16,6348.0
2018-08-07 15:00:00,729.15,731.28,728.48,731.14,13580.0,729.15,731.28,728.48,731.14,13580.0
2018-08-07 15:30:00,731.27,731.27,729.07,729.57,21468.0,731.27,731.27,729.07,729.57,21468.0
2018-08-08 09:30:00,731.59,733.03,728.42,732.63,6680.0,731.59,733.03,728.42,732.63,6680.0
2018-08-08 10:00:00,732.34,734.33,731.31,733.68,4100.0,732.34,734.33,731.31,733.68,4100.0
2018-08-08 10:30:00,732.67,733.43,730.93,732.77,4884.0,732.67,733.43,730.93,732.77,4884.0
2018-08-08 11:00:00,732.03,732.78,731.57,731.78,6812.0,732.03,732.78,731.57,731.78,6812.0
2018-08-08 11:30:00,732.04,732.92,732.03,732.61,1867.0,732.04,732.92,732.03,732.61,1867.0
2018-08-08 12:00:00,732.39,732.95,731.33,731.33,4402.0,732.39,732.95,731.33,731.33,4402.0
2018-08-08 12:30:00,731.27,732.25,730.99,730.99,1517.0,731.27,732.25,730.99,730.99,1517.0
2018-08-08 13:00:00,730.83,732.19,730.81,731.64,3427.0,730.83,732.19,730.81,731.64,3427.0
2018-08-08 13:30:00,731.69,731.82,730.04,730.19,2500.0,731.69,731.82,730.04,730.19,2500.0
2018-08-08 14:00:00,729.8,730.52,729.46,729.91,2601.0,729.8,730.52,729.46,729.91,2601.0
2018-08-08 14:30:00,729.94,731.93,728.98,731.93,7191.0,729.94,731.93,728.98,731.93,7191.0
2018-08-08 15:00:00,732.55,738.1,732.54,736.47,18120.0,732.55,738.1,732.54,736.47,18120.0
2018-08-08 15:30:00,735.82,735.82,732.13,732.84,20900.0,735.82,735.82,732.13,732.84,20900.0
2018-08-09 09:30:00,733.59,734.94,728.74,729.06,4797.0,733.59,734.94,728.74,729.06,4797.0
2018-08-09 10:00:00,729.44,735.73,729.44,734.33,10771.0,729.44,735.73,729.44,734.33,10771.0
2018-08-09 10:30:00,734.96,736.0,732.23,732.58,9228.0,734.96,736.0,732.23,732.58,9228.0
2018-08-09 11:00:00,732.58,733.51,729.37,729.4,4311.0,732.58,733.51,729.37,729.4,4311.0
2018-08-09 11:30:00,728.86,728.86,726.48,728.24,7438.0,728.86,728.86,726.48,728.24,7438.0
2018-08-09 12:00:00,728.91,728.91,727.0,728.26,5800.0,728.91,728.91,727.0,728.26,5800.0
2018-08-09 12:30:00,728.17,733.04,727.98,733.04,7500.0,728.17,733.04,727.98,733.04,7500.0
2018-08-09 13:00:00,733.07,733.14,732.09,733.14,2500.0,733.07,733.14,732.09,733.14,2500.0
2018-08-09 13:30:00,734.17,735.84,734.17,735.56,4828.0,734.17,735.84,734.17,735.56,4828.0
2018-08-09 14:00:00,735.56,735.56,733.62,735.29,11313.0,735.56,735.56,733.62,735.29,11313.0
2018-08-09 14:30:00,735.47,738.58,735.47,738.01,7955.0,735.47,738.58,735.47,738.01,7955.0
2018-08-09 15:00:00,738.01,739.49,737.61,739.18,11152.0,738.01,739.49,737.61,739.18,11152.0
2018-08-09 15:30:00,738.73,738.76,735.69,736.4,16028.0,738.73,738.76,735.69,736.4,16028.0
2018-08-10 09:30:00,734.85,735.25,724.25,724.27,12586.0,734.85,735.25,724.25,724.27,12586.0
2018-08-10 10:00:00,723.01,731.14,722.0,729.14,4706.0,723.01,731.14,722.0,729.14,4706.0
2018-08-10 10:30:00,729.65,731.43,729.13,731.43,4700.0,729.65,731.43,729.13,731.43,4700.0
2018-08-10 11:00:00,730.84,732.98,729.77,731.96,4505.0,730.84,732.98,729.77,731.96,4505.0
2018-08-10 11:30:00,732.47,733.71,731.07,733.16,4251.0,732.47,733.71,731.07,733.16,4251.0
2018-08-10 12:00:00,733.19,734.07,730.53,730.85,4860.0,733.19,734.07,730.53,730.85,4860.0
2018-08-10 12:30:00,731.0,733.3,731.0,731.98,4600.0,731.0,733.3,731.0,731.98,4600.0
2018-08-10 13:00:00,733.3,735.6,732.36,735.59,12680.0,733.3,735.6,732.36,735.59,12680.0
2018-08-10 13:30:00,735.32,735.47,733.9,734.37,6666.0,735.32,735.47,733.9,734.37,6666.0
2018-08-10 14:00:00,733.63,735.42,733.27,734.34,9301.0,733.63,735.42,733.27,734.34,9301.0
2018-08-10 14:30:00,734.53,738.18,734.11,738.18,15362.0,734.53,738.18,734.11,738.18,15362.0
2018-08-10 15:00:00,738.18,741.1,735.07,738.54,17361.0,738.18,741.1,735.07,738.54,17361.0
2018-08-10 15:30:00,738.85,740.59,737.17,738.67,33816.0,738.85,740.59,737.17,738.67,33816.0
2018-08-13 09:30:00,739.5,741.75,731.93,733.99,9746.0,739.5,741.75,731.93,733.99,9746.0
2018-08-13 10:00:00,734.41,734.41,731.19,731.84,3885.0,734.41,734.41,731.19,731.84,3885.0
2018-08-13 10:30:00,732.01,734.7,731.0,734.4,6104.0,732.01,734.7,731.0,734.4,6104.0
2018-08-13 11:00:00,734.32,736.5,733.06,734.86,9202.0,734.32,736.5,733.06,734.86,9202.0
2018-08-13 11:30:00,734.85,735.03,733.11,734.19,9557.0,734.85,735.03,733.11,734.19,9557.0
2018-08-13 12:00:00,733.26,733.36,730.67,731.84,5460.0,733.26,733.36,730.67,731.84,5460.0
2018-08-13 12:30:00,732.37,733.78,731.77,731.84,3200.0,732.37,733.78,731.77,731.84,3200.0
2018-08-13 13:00:00,732.18,732.87,730.71,732.81,4870.0,732.18,732.87,730.71,732.81,4870.0
2018-08-13 13:30:00,733.14,733.39,732.2,732.41,4502.0,733.14,733.39,732.2,732.41,4502.0
2018-08-13 14:00:00,732.44,734.5,732.44,734.0,7100.0,732.44,734.5,732.44,734.0,7100.0
2018-08-13 14:30:00,734.25,734.25,732.73,732.78,6200.0,734.25,734.25,732.73,732.78,6200.0
2018-08-13 15:00:00,732.86,732.86,730.48,730.55,7962.0,732.86,732.86,730.48,730.55,7962.0
2018-08-13 15:30:00,730.25,730.94,728.43,729.42,33744.0,730.25,730.94,728.43,729.42,33744.0
2018-08-14 09:30:00,740.02,750.63,740.02,746.84,43629.0,740.02,750.63,740.02,746.84,43629.0
2018-08-14 10:00:00,748.21,753.17,746.75,751.17,13578.0,748.21,753.17,746.75,751.17,13578.0
2018-08-14 10:30:00,750.72,753.59,748.35,753.15,30782.0,750.72,753.59,748.35,753.15,30782.0
2018-08-14 11:00:00,753.33,753.72,751.25,751.89,9235.0,753.33,753.72,751.25,751.89,9235.0
2018-08-14 11:30:00,751.37,756.43,751.33,754.23,10753.0,751.37,756.43,751.33,754.23,10753.0
2018-08-14 12:00:00,754.73,759.84,754.49,759.64,16411.0,754.73,759.84,754.49,759.64,16411.0
2018-08-14 12:30:00,759.55,762.71,759.55,762.0,9651.0,759.55,762.71,759.55,762.0,9651.0
2018-08-14 13:00:00,761.87,767.96,761.86,766.84,17734.0,761.87,767.96,761.86,766.84,17734.0
2018-08-14 13:30:00,766.92,766.92,756.51,756.68,11450.0,766.92,766.92,756.51,756.68,11450.0
2018-08-14 14:00:00,756.54,760.26,754.93,755.92,10472.0,756.54,760.26,754.93,755.92,10472.0
2018-08-14 14:30:00,756.41,758.73,756.41,756.84,3876.0,756.41,758.73,756.41,756.84,3876.0
2018-08-14 15:00:00,757.19,759.25,756.29,758.8,32454.0,757.19,759.25,756.29,758.8,32454.0
2018-08-14 15:30:00,757.84,758.36,753.44,754.64,32658.0,757.84,758.36,753.44,754.64,32658.0
2018-08-15 09:30:00,756.0,756.0,747.0,747.0,23278.0,756.0,756.0,747.0,747.0,23278.0
2018-08-15 10:00:00,748.52,755.3,746.62,755.13,11010.0,748.52,755.3,746.62,755.13,11010.0
2018-08-15 10:30:00,754.4,758.9,754.38,758.01,6241.0,754.4,758.9,754.38,758.01,6241.0
2018-08-15 11:00:00,758.01,759.65,757.54,759.28,10900.0,758.01,759.65,757.54,759.28,10900.0
2018-08-15 11:30:00,758.83,759.34,756.11,756.69,15590.0,758.83,759.34,756.11,756.69,15590.0
2018-08-15 12:00:00,757.3,762.29,757.27,758.36,7881.0,757.3,762.29,757.27,758.36,7881.0
2018-08-15 12:30:00,758.57,759.97,758.2,759.79,5187.0,758.57,759.97,758.2,759.79,5187.0
2018-08-15 13:00:00,759.62,759.94,758.73,758.73,6177.0,759.62,759.94,758.73,758.73,6177.0
2018-08-15 13:30:00,758.74,759.02,756.76,756.97,9300.0,758.74,759.02,756.76,756.97,9300.0
2018-08-15 14:00:00,756.42,756.91,752.46,752.52,8064.0,756.42,756.91,752.46,752.52,8064.0
2018-08-15 14:30:00,752.5,754.76,751.84,754.76,12400.0,752.5,754.76,751.84,754.76,12400.0
2018-08-15 15:00:00,754.45,755.84,751.53,751.76,13726.0,754.45,755.84,751.53,751.76,13726.0
2018-08-15 15:30:00,751.76,753.42,751.43,751.91,44261.0,751.76,753.42,751.43,751.91,44261.0
2018-08-16 09:30:00,757.3,764.0,748.52,761.64,17892.0,757.3,764.0,748.52,761.64,17892.0
2018-08-16 10:00:00,761.61,762.66,758.12,761.11,17138.0,761.61,762.66,758.12,761.11,17138.0
2018-08-16 10:30:00,761.33,763.95,761.33,763.91,14363.0,761.33,763.95,761.33,763.91,14363.0
2018-08-16 11:00:00,764.54,765.26,763.3,764.98,12397.0,764.54,765.26,763.3,764.98,12397.0
2018-08-16 11:30:00,765.38,767.25,764.9,766.71,11538.0,765.38,767.25,764.9,766.71,11538.0
2018-08-16 12:00:00,766.93,767.82,766.39,767.02,17542.0,766.93,767.82,766.39,767.02,17542.0
2018-08-16 12:30:00,767.21,767.55,765.56,766.49,10812.0,767.21,767.55,765.56,766.49,10812.0
2018-08-16 13:00:00,766.83,767.12,765.84,767.12,7204.0,766.83,767.12,765.84,767.12,7204.0
2018-08-16 13:30:00,766.92,767.44,765.25,765.25,6817.0,766.92,767.44,765.25,765.25,6817.0
2018-08-16 14:00:00,765.29,766.28,765.0,765.02,6179.0,765.29,766.28,765.0,765.02,6179.0
2018-08-16 14:30:00,763.95,765.23,762.82,764.97,5495.0,763.95,765.23,762.82,764.97,5495.0
2018-08-16 15:00:00,764.78,764.78,763.04,763.8,7508.0,764.78,764.78,763.04,763.8,7508.0
2018-08-16 15:30:00,763.64,763.87,761.59,763.17,19811.0,763.64,763.87,761.59,763.17,19811.0
2018-08-17 09:30:00,764.7,766.21,762.64,762.99,10263.0,764.7,766.21,762.64,762.99,10263.0
2018-08-17 10:00:00,763.29,763.65,761.88,763.01,3479.0,763.29,763.65,761.88,763.01,3479.0
2018-08-17 10:30:00,763.21,767.0,763.21,765.49,4561.0,763.21,767.0,763.21,765.49,4561.0
2018-08-17 11:00:00,765.17,765.17,762.12,762.26,7300.0,765.17,765.17,762.12,762.26,7300.0
2018-08-17 11:30:00,762.28,766.33,762.28,765.5,5728.0,762.28,766.33,762.28,765.5,5728.0
2018-08-17 12:00:00,765.23,766.12,764.27,765.26,6040.0,765.23,766.12,764.27,765.26,6040.0
2018-08-17 12:30:00,764.96,765.58,764.72,765.11,2700.0,764.96,765.58,764.72,765.11,2700.0
2018-08-17 13:00:00,765.16,766.3,764.08,764.08,5218.0,765.16,766.3,764.08,764.08,5218.0
2018-08-17 13:30:00,764.29,765.89,763.99,765.6,2957.0,764.29,765.89,763.99,765.6,2957.0
2018-08-17 14:00:00,765.51,767.69,764.77,765.48,6506.0,765.51,767.69,764.77,765.48,6506.0
2018-08-17 14:30:00,765.69,766.7,765.42,766.7,2500.0,765.69,766.7,765.42,766.7,2500.0
2018-08-17 15:00:00,766.72,766.72,765.86,766.62,6110.0,766.72,766.72,765.86,766.62,6110.0
2018-08-17 15:30:00,766.28,767.1,764.14,765.34,18080.0,766.28,767.1,764.14,765.34,18080.0
2018-08-20 09:30:00,768.01,770.0,759.45,763.16,8550.0,768.01,770.0,759.45,763.16,8550.0
2018-08-20 10:00:00,763.96,767.52,762.41,766.82,4810.0,763.96,767.52,762.41,766.82,4810.0
2018-08-20 10:30:00,767.68,770.03,767.68,769.95,5575.0,767.68,770.03,767.68,769.95,5575.0
2018-08-20 11:00:00,770.33,775.45,770.33,774.38,6705.0,770.33,775.45,770.33,774.38,6705.0
2018-08-20 11:30:00,774.33,774.88,771.03,771.03,5250.0,774.33,774.88,771.03,771.03,5250.0
2018-08-20 12:00:00,770.33,772.37,770.09,770.8,4357.0,770.33,772.37,770.09,770.8,4357.0
2018-08-20 12:30:00,770.76,773.2,770.76,771.5,5361.0,770.76,773.2,770.76,771.5,5361.0
2018-08-20 13:00:00,771.55,771.94,770.38,770.56,2500.0,771.55,771.94,770.38,770.56,2500.0
2018-08-20 13:30:00,770.67,770.67,769.25,770.2,5672.0,770.67,770.67,769.25,770.2,5672.0
2018-08-20 14:00:00,769.72,770.23,768.64,769.57,6251.0,769.72,770.23,768.64,769.57,6251.0
2018-08-20 14:30:00,770.4,770.4,767.61,767.61,2700.0,770.4,770.4,767.61,767.61,2700.0
2018-08-20 15:00:00,768.89,770.19,768.83,770.19,2200.0,768.89,770.19,768.83,770.19,2200.0
2018-08-20 15:30:00,770.25,770.25,766.86,766.86,20082.0,770.25,770.25,766.86,766.86,20082.0
2018-08-21 09:30:00,768.52,771.26,764.74,764.74,9264.0,768.52,771.26,764.74,764.74,9264.0
2018-08-21 10:00:00,765.97,766.25,760.98,762.56,3657.0,765.97,766.25,760.98,762.56,3657.0
2018-08-21 10:30:00,763.03,764.06,762.63,763.73,3443.0,763.03,764.06,762.63,763.73,3443.0
2018-08-21 11:00:00,763.86,765.33,762.23,765.33,5883.0,763.86,765.33,762.23,765.33,5883.0
2018-08-21 11:30:00,765.97,767.44,764.29,764.29,2389.0,765.97,767.44,764.29,764.29,2389.0
2018-08-21 12:00:00,765.17,767.0,765.04,767.0,2900.0,765.17,767.0,765.04,767.0,2900.0
2018-08-21 12:30:00,767.23,767.76,764.73,764.76,5706.0,767.23,767.76,764.73,764.76,5706.0
2018-08-21 13:00:00,764.76,765.05,763.73,764.31,9309.0,764.76,765.05,763.73,764.31,9309.0
2018-08-21 13:30:00,764.22,767.31,764.22,766.83,3300.0,764.22,767.31,764.22,766.83,3300.0
2018-08-21 14:00:00,767.12,767.21,765.29,765.97,5442.0,767.12,767.21,765.29,765.97,5442.0
2018-08-21 14:30:00,765.47,766.23,764.94,766.23,3300.0,765.47,766.23,764.94,766.23,3300.0
2018-08-21 15:00:00,766.58,767.37,766.55,766.95,4900.0,766.58,767.37,766.55,766.95,4900.0
2018-08-21 15:30:00,766.69,767.65,765.84,767.07,19756.0,766.69,767.65,765.84,767.07,19756.0
2018-08-22 09:30:00,765.46,770.08,764.62,765.31,8341.0,765.46,770.08,764.62,765.31,8341.0
2018-08-22 10:00:00,765.82,767.32,762.99,763.17,5594.0,765.82,767.32,762.99,763.17,5594.0
2018-08-22 10:30:00,763.75,765.75,762.54,762.78,13434.0,763.75,765.75,762.54,762.78,13434.0
2018-08-22 11:00:00,762.86,764.6,761.83,764.33,5779.0,762.86,764.6,761.83,764.33,5779.0
2018-08-22 11:30:00,763.52,764.28,762.29,764.13,4059.0,763.52,764.28,762.29,764.13,4059.0
2018-08-22 12:00:00,764.07,765.86,764.06,765.86,4518.0,764.07,765.86,764.06,765.86,4518.0
2018-08-22 12:30:00,766.24,766.24,762.52,763.13,5449.0,766.24,766.24,762.52,763.13,5449.0
2018-08-22 13:00:00,763.32,763.35,760.1,762.71,4125.0,763.32,763.35,760.1,762.71,4125.0
2018-08-22 13:30:00,762.45,763.66,761.11,761.11,2311.0,762.45,763.66,761.11,761.11,2311.0
2018-08-22 14:00:00,761.31,762.17,760.06,760.91,2640.0,761.31,762.17,760.06,760.91,2640.0
2018-08-22 14:30:00,760.97,760.97,757.5,758.14,8864.0,760.97,760.97,757.5,758.14,8864.0
2018-08-22 15:00:00,758.11,758.11,756.65,757.23,8114.0,758.11,758.11,756.65,757.23,8114.0
2018-08-22 15:30:00,757.01,759.97,757.01,758.86,23290.0,757.01,759.97,757.01,758.86,23290.0
2018-08-23 09:30:00,761.64,768.99,761.54,766.05,29068.0,761.64,768.99,761.54,766.05,29068.0
2018-08-23 10:00:00,765.54,766.5,762.45,766.26,8210.0,765.54,766.5,762.45,766.26,8210.0
2018-08-23 10:30:00,766.5,767.51,765.22,765.64,6100.0,766.5,767.51,765.22,765.64,6100.0
2018-08-23 11:00:00,765.45,768.0,765.23,765.89,12795.0,765.45,768.0,765.23,765.89,12795.0
2018-08-23 11:30:00,764.99,765.68,763.97,764.98,13848.0,764.99,765.68,763.97,764.98,13848.0
2018-08-23 12:00:00,764.75,768.46,763.45,768.46,11501.0,764.75,768.46,763.45,768.46,11501.0
2018-08-23 12:30:00,768.47,770.63,767.45,769.46,10754.0,768.47,770.63,767.45,769.46,10754.0
2018-08-23 13:00:00,769.58,772.09,768.06,769.93,11292.0,769.58,772.09,768.06,769.93,11292.0
2018-08-23 13:30:00,770.17,772.4,768.75,770.25,6770.0,770.17,772.4,768.75,770.25,6770.0
2018-08-23 14:00:00,770.79,772.11,769.6,769.65,5899.0,770.79,772.11,769.6,769.65,5899.0
2018-08-23 14:30:00,769.59,771.99,769.16,771.25,7119.0,769.59,771.99,769.16,771.25,7119.0
2018-08-23 15:00:00,771.53,772.61,769.58,771.62,20140.0,771.53,772.61,769.58,771.62,20140.0
2018-08-23 15:30:00,771.66,772.84,770.51,771.47,18885.0,771.66,772.84,770.51,771.47,18885.0
2018-08-24 09:30:00,770.94,771.01,765.21,765.72,10269.0,770.94,771.01,765.21,765.72,10269.0
2018-08-24 10:00:00,765.26,767.71,765.0,765.67,4334.0,765.26,767.71,765.0,765.67,4334.0
2018-08-24 10:30:00,765.96,767.21,765.25,765.83,2900.0,765.96,767.21,765.25,765.83,2900.0
2018-08-24 11:00:00,766.06,767.14,765.93,767.1,3600.0,766.06,767.14,765.93,767.1,3600.0
2018-08-24 11:30:00,767.25,771.81,767.25,771.81,2001.0,767.25,771.81,767.25,771.81,2001.0
2018-08-24 12:00:00,771.22,771.49,769.59,770.34,3800.0,771.22,771.49,769.59,770.34,3800.0
2018-08-24 12:30:00,770.23,771.69,770.09,771.19,2383.0,770.23,771.69,770.09,771.19,2383.0
2018-08-24 13:00:00,771.28,771.51,770.25,770.26,1129.0,771.28,771.51,770.25,770.26,1129.0
2018-08-24 13:30:00,770.22,771.24,769.58,770.8,2718.0,770.22,771.24,769.58,770.8,2718.0
2018-08-24 14:00:00,770.62,770.76,769.68,769.68,3301.0,770.62,770.76,769.68,769.68,3301.0
2018-08-24 14:30:00,769.81,771.69,769.63,771.41,1543.0,769.81,771.69,769.63,771.41,1543.0
2018-08-24 15:00:00,771.05,771.9,770.38,770.7,4219.0,771.05,771.9,770.38,770.7,4219.0
2018-08-24 15:30:00,770.09,770.99,770.06,770.94,7339.0,770.09,770.99,770.06,770.94,7339.0
2018-08-27 09:30:00,773.08,773.08,765.5,771.01,6099.0,773.08,773.08,765.5,771.01,6099.0
2018-08-27 10:00:00,771.5,772.2,770.0,770.33,2750.0,771.5,772.2,770.0,770.33,2750.0
2018-08-27 10:30:00,769.96,770.77,769.35,770.42,7992.0,769.96,770.77,769.35,770.42,7992.0
2018-08-27 11:00:00,770.0,770.26,765.49,766.11,10846.0,770.0,770.26,765.49,766.11,10846.0
2018-08-27 11:30:00,766.91,768.18,766.41,767.5,3648.0,766.91,768.18,766.41,767.5,3648.0
2018-08-27 12:00:00,768.01,769.6,767.95,769.6,3773.0,768.01,769.6,767.95,769.6,3773.0
2018-08-27 12:30:00,768.77,769.08,768.33,768.86,2241.0,768.77,769.08,768.33,768.86,2241.0
2018-08-27 13:00:00,769.17,769.17,768.06,768.99,1503.0,769.17,769.17,768.06,768.99,1503.0
2018-08-27 13:30:00,768.57,769.58,767.77,768.05,4311.0,768.57,769.58,767.77,768.05,4311.0
2018-08-27 14:00:00,767.91,770.35,767.73,770.07,5817.0,767.91,770.35,767.73,770.07,5817.0
2018-08-27 14:30:00,770.16,770.16,767.65,768.17,4613.0,770.16,770.16,767.65,768.17,4613.0
2018-08-27 15:00:00,768.07,768.88,767.76,767.98,7967.0,768.07,768.88,767.76,767.98,7967.0
2018-08-27 15:30:00,768.04,769.0,767.62,767.98,29016.0,768.04,769.0,767.62,767.98,29016.0
2018-08-28 09:30:00,769.0,769.0,762.67,762.8,10935.0,769.0,769.0,762.67,762.8,10935.0
2018-08-28 10:00:00,762.96,763.28,759.7,761.6,7901.0,762.96,763.28,759.7,761.6,7901.0
2018-08-28 10:30:00,761.73,763.53,761.27,763.48,4545.0,761.73,763.53,761.27,763.48,4545.0
2018-08-28 11:00:00,763.16,765.46,762.93,765.41,5274.0,763.16,765.46,762.93,765.41,5274.0
2018-08-28 11:30:00,764.9,764.91,760.79,760.8,4350.0,764.9,764.91,760.79,760.8,4350.0
2018-08-28 12:00:00,760.73,765.04,760.73,765.04,8401.0,760.73,765.04,760.73,765.04,8401.0
2018-08-28 12:30:00,764.96,765.34,763.37,764.79,4901.0,764.96,765.34,763.37,764.79,4901.0
2018-08-28 13:00:00,764.4,765.24,763.7,764.17,7300.0,764.4,765.24,763.7,764.17,7300.0
2018-08-28 13:30:00,764.2,764.89,763.53,764.89,3100.0,764.2,764.89,763.53,764.89,3100.0
2018-08-28 14:00:00,764.9,766.47,764.9,766.06,2367.0,764.9,766.47,764.9,766.06,2367.0
2018-08-28 14:30:00,766.05,766.63,764.4,765.45,13175.0,766.05,766.63,764.4,765.45,13175.0
2018-08-28 15:00:00,765.26,769.01,765.0,768.38,22658.0,765.26,769.01,765.0,768.38,22658.0
2018-08-28 15:30:00,768.39,768.4,764.92,766.24,26631.0,768.39,768.4,764.92,766.24,26631.0
2018-08-29 09:30:00,765.53,766.44,759.63,764.82,27703.0,765.53,766.44,759.63,764.82,27703.0
2018-08-29 10:00:00,765.29,766.17,763.96,765.08,7015.0,765.29,766.17,763.96,765.08,7015.0
2018-08-29 10:30:00,765.63,770.0,765.63,767.72,9337.0,765.63,770.0,765.63,767.72,9337.0
2018-08-29 11:00:00,766.98,769.23,766.71,767.65,5986.0,766.98,769.23,766.71,767.65,5986.0
2018-08-29 11:30:00,769.0,770.98,768.0,770.09,4700.0,769.0,770.98,768.0,770.09,4700.0
2018-08-29 12:00:00,770.67,772.76,769.75,772.75,2660.0,770.67,772.76,769.75,772.75,2660.0
2018-08-29 12:30:00,773.01,773.02,770.0,770.82,3800.0,773.01,773.02,770.0,770.82,3800.0
2018-08-29 13:00:00,770.11,770.11,766.21,766.65,19275.0,770.11,770.11,766.21,766.65,19275.0
2018-08-29 13:30:00,766.77,767.92,766.66,767.3,10310.0,766.77,767.92,766.66,767.3,10310.0
2018-08-29 14:00:00,767.56,769.44,767.28,769.44,4120.0,767.56,769.44,767.28,769.44,4120.0
2018-08-29 14:30:00,769.03,770.42,767.64,768.48,4915.0,769.03,770.42,767.64,768.48,4915.0
2018-08-29 15:00:00,768.07,768.86,766.85,768.3,10839.0,768.07,768.86,766.85,768.3,10839.0
2018-08-29 15:30:00,768.45,770.31,767.67,769.85,24796.0,768.45,770.31,767.67,769.85,24796.0
2018-08-30 09:30:00,765.35,767.52,762.2,763.89,6846.0,765.35,767.52,762.2,763.89,6846.0
2018-08-30 10:00:00,764.0,768.17,764.0,765.39,4400.0,764.0,768.17,764.0,765.39,4400.0
2018-08-30 10:30:00,765.58,766.57,764.68,766.57,4772.0,765.58,766.57,764.68,766.57,4772.0
2018-08-30 11:00:00,765.76,765.98,761.53,763.71,3986.0,765.76,765.98,761.53,763.71,3986.0
2018-08-30 11:30:00,763.97,764.16,760.17,762.01,7050.0,763.97,764.16,760.17,762.01,7050.0
2018-08-30 12:00:00,761.77,762.04,761.01,761.62,3789.0,761.77,762.04,761.01,761.62,3789.0
2018-08-30 12:30:00,761.75,764.17,761.19,764.17,3900.0,761.75,764.17,761.19,764.17,3900.0
2018-08-30 13:00:00,764.0,765.75,763.78,765.25,5350.0,764.0,765.75,763.78,765.25,5350.0
2018-08-30 13:30:00,764.99,765.69,764.49,764.5,3446.0,764.99,765.69,764.49,764.5,3446.0
2018-08-30 14:00:00,764.51,764.51,761.24,762.09,6853.0,764.51,764.51,761.24,762.09,6853.0
2018-08-30 14:30:00,762.31,762.6,761.17,761.76,8128.0,762.31,762.6,761.17,761.76,8128.0
2018-08-30 15:00:00,762.07,762.07,759.75,760.03,7825.0,762.07,762.07,759.75,760.03,7825.0
2018-08-30 15:30:00,759.82,762.22,759.74,761.1,37466.0,759.82,762.22,759.74,761.1,37466.0
2018-08-31 09:30:00,757.51,764.22,757.51,759.11,8399.0,757.51,764.22,757.51,759.11,8399.0
2018-08-31 10:00:00,759.76,761.68,759.17,760.65,6240.0,759.76,761.68,759.17,760.65,6240.0
2018-08-31 10:30:00,761.57,767.99,761.45,767.99,3200.0,761.57,767.99,761.45,767.99,3200.0
2018-08-31 11:00:00,768.52,769.17,765.18,767.43,7839.0,768.52,769.17,765.18,767.43,7839.0
2018-08-31 11:30:00,767.78,767.78,763.53,763.92,6500.0,767.78,767.78,763.53,763.92,6500.0
2018-08-31 12:00:00,763.8,766.14,763.46,764.38,3100.0,763.8,766.14,763.46,764.38,3100.0
2018-08-31 12:30:00,764.0,764.34,761.71,762.23,5000.0,764.0,764.34,761.71,762.23,5000.0
2018-08-31 13:00:00,762.48,766.24,761.72,765.61,8500.0,762.48,766.24,761.72,765.61,8500.0
2018-08-31 13:30:00,765.11,765.12,762.95,764.34,8664.0,765.11,765.12,762.95,764.34,8664.0
2018-08-31 14:00:00,763.87,764.1,762.07,762.84,6112.0,763.87,764.1,762.07,762.84,6112.0
2018-08-31 14:30:00,764.26,764.88,762.45,764.43,7489.0,764.26,764.88,762.45,764.43,7489.0
2018-08-31 15:00:00,764.0,766.9,763.4,765.44,6503.0,764.0,766.9,763.4,765.44,6503.0
2018-08-31 15:30:00,765.64,767.8,764.81,766.82,20205.0,765.64,767.8,764.81,766.82,20205.0
2018-09-04 09:30:00,766.15,772.42,763.47,771.32,14694.0,766.15,772.42,763.47,771.32,14694.0
2018-09-04 10:00:00,772.17,775.34,772.17,774.26,5336.0,772.17,775.34,772.17,774.26,5336.0
2018-09-04 10:30:00,774.63,776.69,773.66,776.39,15981.0,774.63,776.69,773.66,776.39,15981.0
2018-09-04 11:00:00,776.7,779.99,775.63,779.41,11355.0,776.7,779.99,775.63,779.41,11355.0
2018-09-04 11:30:00,779.28,781.42,778.03,779.02,10124.0,779.28,781.42,778.03,779.02,10124.0
2018-09-04 12:00:00,779.71,779.92,777.36,779.36,4500.0,779.71,779.92,777.36,779.36,4500.0
2018-09-04 12:30:00,779.2,782.0,778.69,781.91,4899.0,779.2,782.0,778.69,781.91,4899.0
2018-09-04 13:00:00,782.0,782.72,780.4,780.41,6000.0,782.0,782.72,780.4,780.41,6000.0
2018-09-04 13:30:00,780.18,781.47,779.5,780.21,5778.0,780.18,781.47,779.5,780.21,5778.0
2018-09-04 14:00:00,779.98,781.48,779.62,780.79,6250.0,779.98,781.48,779.62,780.79,6250.0
2018-09-04 14:30:00,780.79,782.46,780.42,782.41,8953.0,780.79,782.46,780.42,782.41,8953.0
2018-09-04 15:00:00,782.24,782.67,780.98,781.89,9506.0,782.24,782.67,780.98,781.89,9506.0
2018-09-04 15:30:00,781.89,783.05,780.9,782.62,25553.0,781.89,783.05,780.9,782.62,25553.0
2018-09-05 09:30:00,781.51,784.0,772.09,778.79,13365.0,781.51,784.0,772.09,778.79,13365.0
2018-09-05 10:00:00,778.31,779.4,768.42,772.66,10560.0,778.31,779.4,768.42,772.66,10560.0
2018-09-05 10:30:00,772.5,776.31,770.81,775.63,4055.0,772.5,776.31,770.81,775.63,4055.0
2018-09-05 11:00:00,777.39,781.78,777.39,779.0,5044.0,777.39,781.78,777.39,779.0,5044.0
2018-09-05 11:30:00,778.43,782.4,778.43,782.08,3200.0,778.43,782.4,778.43,782.08,3200.0
2018-09-05 12:00:00,781.62,782.33,780.95,780.95,2600.0,781.62,782.33,780.95,780.95,2600.0
2018-09-05 12:30:00,781.35,781.65,777.17,777.59,4020.0,781.35,781.65,777.17,777.59,4020.0
2018-09-05 13:00:00,777.08,778.6,775.68,775.68,5003.0,777.08,778.6,775.68,775.68,5003.0
2018-09-05 13:30:00,776.39,776.94,774.74,774.88,4300.0,776.39,776.94,774.74,774.88,4300.0
2018-09-05 14:00:00,774.91,775.39,773.6,775.21,2920.0,774.91,775.39,773.6,775.21,2920.0
2018-09-05 14:30:00,775.07,776.03,773.89,776.02,4435.0,775.07,776.03,773.89,776.02,4435.0
2018-09-05 15:00:00,775.98,775.98,773.52,773.53,8440.0,775.98,775.98,773.52,773.53,8440.0
2018-09-05 15:30:00,773.55,774.63,771.13,772.41,36854.0,773.55,774.63,771.13,772.41,36854.0
2018-09-06 09:30:00,773.81,775.94,765.06,773.26,18189.0,773.81,775.94,765.06,773.26,18189.0
2018-09-06 10:00:00,772.0,773.67,767.85,771.5,7288.0,772.0,773.67,767.85,771.5,7288.0
2018-09-06 10:30:00,772.28,776.19,772.05,772.26,8500.0,772.28,776.19,772.05,772.26,8500.0
2018-09-06 11:00:00,772.31,775.33,771.21,774.21,7675.0,772.31,775.33,771.21,774.21,7675.0
2018-09-06 11:30:00,774.32,778.55,774.04,778.55,5100.0,774.32,778.55,774.04,778.55,5100.0
2018-09-06 12:00:00,777.95,777.95,773.31,774.88,8000.0,777.95,777.95,773.31,774.88,8000.0
2018-09-06 12:30:00,774.67,775.67,773.8,774.53,4167.0,774.67,775.67,773.8,774.53,4167.0
2018-09-06 13:00:00,773.92,774.02,772.08,773.2,6800.0,773.92,774.02,772.08,773.2,6800.0
2018-09-06 13:30:00,773.05,774.05,772.71,774.05,4700.0,773.05,774.05,772.71,774.05,4700.0
2018-09-06 14:00:00,775.14,775.87,772.0,772.0,7478.0,775.14,775.87,772.0,772.0,7478.0
2018-09-06 14:30:00,772.02,773.91,767.33,770.92,9422.0,772.02,773.91,767.33,770.92,9422.0
2018-09-06 15:00:00,771.43,774.12,771.43,772.62,8493.0,771.43,774.12,771.43,772.62,8493.0
2018-09-06 15:30:00,772.78,773.64,769.83,771.46,17348.0,772.78,773.64,769.83,771.46,17348.0
2018-09-07 09:30:00,773.95,782.99,773.0,774.39,15490.0,773.95,782.99,773.0,774.39,15490.0
2018-09-07 10:00:00,774.75,778.26,773.0,777.34,9425.0,774.75,778.26,773.0,777.34,9425.0
2018-09-07 10:30:00,776.81,776.81,774.67,775.67,6579.0,776.81,776.81,774.67,775.67,6579.0
2018-09-07 11:00:00,775.8,777.48,775.52,776.31,5805.0,775.8,777.48,775.52,776.31,5805.0
2018-09-07 11:30:00,776.11,777.24,775.27,775.59,6700.0,776.11,777.24,775.27,775.59,6700.0
2018-09-07 12:00:00,775.6,775.6,765.85,766.88,22372.0,775.6,775.6,765.85,766.88,22372.0
2018-09-07 12:30:00,767.61,772.61,765.27,771.25,6795.0,767.61,772.61,765.27,771.25,6795.0
2018-09-07 13:00:00,770.58,771.37,769.51,771.2,4100.0,770.58,771.37,769.51,771.2,4100.0
2018-09-07 13:30:00,772.18,772.94,771.42,772.87,3905.0,772.18,772.94,771.42,772.87,3905.0
2018-09-07 14:00:00,772.9,774.46,772.08,772.53,6598.0,772.9,774.46,772.08,772.53,6598.0
2018-09-07 14:30:00,772.01,773.01,771.7,772.6,10409.0,772.01,773.01,771.7,772.6,10409.0
2018-09-07 15:00:00,772.57,775.21,772.09,773.67,5900.0,772.57,775.21,772.09,773.67,5900.0
2018-09-07 15:30:00,773.22,774.29,771.36,772.55,32664.0,773.22,774.29,771.36,772.55,32664.0
2018-09-10 09:30:00,777.28,777.4,769.42,772.16,9424.0,777.28,777.4,769.42,772.16,9424.0
2018-09-10 10:00:00,772.0,777.31,772.0,774.17,3757.0,772.0,777.31,772.0,774.17,3757.0
2018-09-10 10:30:00,773.33,774.05,770.58,771.35,10400.0,773.33,774.05,770.58,771.35,10400.0
2018-09-10 11:00:00,771.31,772.2,768.45,769.02,7698.0,771.31,772.2,768.45,769.02,7698.0
2018-09-10 11:30:00,769.27,769.35,763.0,764.81,10720.0,769.27,769.35,763.0,764.81,10720.0
2018-09-10 12:00:00,765.33,769.54,763.58,764.66,9404.0,765.33,769.54,763.58,764.66,9404.0
2018-09-10 12:30:00,765.21,766.99,762.92,763.23,10332.0,765.21,766.99,762.92,763.23,10332.0
2018-09-10 13:00:00,763.51,764.72,760.01,762.47,15180.0,763.51,764.72,760.01,762.47,15180.0
2018-09-10 13:30:00,762.42,765.25,762.41,764.64,5500.0,762.42,765.25,762.41,764.64,5500.0
2018-09-10 14:00:00,764.87,766.56,764.32,766.3,9339.0,764.87,766.56,764.32,766.3,9339.0
2018-09-10 14:30:00,766.62,767.29,765.75,766.09,5157.0,766.62,767.29,765.75,766.09,5157.0
2018-09-10 15:00:00,766.54,766.66,764.4,764.4,12977.0,766.54,766.66,764.4,764.4,12977.0
2018-09-10 15:30:00,764.21,765.71,763.6,765.12,46075.0,764.21,765.71,763.6,765.12,46075.0
2018-09-11 09:30:00,762.33,767.4,759.12,766.87,14280.0,762.33,767.4,759.12,766.87,14280.0
2018-09-11 10:00:00,767.4,770.75,767.13,767.13,11539.0,767.4,770.75,767.13,767.13,11539.0
2018-09-11 10:30:00,766.64,767.31,764.45,766.29,11829.0,766.64,767.31,764.45,766.29,11829.0
2018-09-11 11:00:00,766.25,767.11,765.05,767.11,9101.0,766.25,767.11,765.05,767.11,9101.0
2018-09-11 11:30:00,767.81,768.87,767.6,768.25,6195.0,767.81,768.87,767.6,768.25,6195.0
2018-09-11 12:00:00,767.18,768.41,766.94,767.53,6701.0,767.18,768.41,766.94,767.53,6701.0
2018-09-11 12:30:00,766.61,768.93,766.44,768.53,5700.0,766.61,768.93,766.44,768.53,5700.0
2018-09-11 13:00:00,768.93,769.26,767.12,767.89,6082.0,768.93,769.26,767.12,767.89,6082.0
2018-09-11 13:30:00,767.79,768.83,767.27,767.76,12367.0,767.79,768.83,767.27,767.76,12367.0
2018-09-11 14:00:00,767.79,767.94,766.01,767.56,27135.0,767.79,767.94,766.01,767.56,27135.0
2018-09-11 14:30:00,767.56,769.86,767.55,769.23,5250.0,767.56,769.86,767.55,769.23,5250.0
2018-09-11 15:00:00,769.53,771.02,769.35,769.95,7337.0,769.53,771.02,769.35,769.95,7337.0
2018-09-11 15:30:00,769.6,769.83,763.81,764.61,36351.0,769.6,769.83,763.81,764.61,36351.0
2018-09-12 09:30:00,761.89,768.28,757.22,766.16,24289.0,761.89,768.28,757.22,766.16,24289.0
2018-09-12 10:00:00,766.08,766.08,762.43,762.76,11932.0,766.08,766.08,762.43,762.76,11932.0
2018-09-12 10:30:00,763.21,765.45,761.81,763.05,8535.0,763.21,765.45,761.81,763.05,8535.0
2018-09-12 11:00:00,762.96,764.38,761.91,764.38,20272.0,762.96,764.38,761.91,764.38,20272.0
2018-09-12 11:30:00,765.21,765.79,761.68,761.68,5551.0,765.21,765.79,761.68,761.68,5551.0
2018-09-12 12:00:00,761.94,763.44,761.37,762.12,22411.0,761.94,763.44,761.37,762.12,22411.0
2018-09-12 12:30:00,763.59,763.84,761.55,762.13,24423.0,763.59,763.84,761.55,762.13,24423.0
2018-09-12 13:00:00,762.13,764.46,761.53,764.46,4400.0,762.13,764.46,761.53,764.46,4400.0
2018-09-12 13:30:00,764.45,765.35,762.47,762.5,13000.0,764.45,765.35,762.47,762.5,13000.0
2018-09-12 14:00:00,762.02,762.28,760.43,761.63,9306.0,762.02,762.28,760.43,761.63,9306.0
2018-09-12 14:30:00,761.63,762.63,761.16,762.04,8239.0,761.63,762.63,761.16,762.04,8239.0
2018-09-12 15:00:00,761.77,763.53,760.81,763.53,24704.0,761.77,763.53,760.81,763.53,24704.0
2018-09-12 15:30:00,764.82,764.82,762.73,764.02,27490.0,764.82,764.82,762.73,764.02,27490.0
2018-09-13 09:30:00,765.19,765.19,756.92,757.63,16048.0,765.19,765.19,756.92,757.63,16048.0
2018-09-13 10:00:00,758.2,762.07,757.73,761.11,29376.0,758.2,762.07,757.73,761.11,29376.0
2018-09-13 10:30:00,761.1,761.16,757.46,758.43,14924.0,761.1,761.16,757.46,758.43,14924.0
2018-09-13 11:00:00,758.22,758.59,753.59,757.03,29475.0,758.22,758.59,753.59,757.03,29475.0
2018-09-13 11:30:00,756.3,759.36,756.29,759.05,8519.0,756.3,759.36,756.29,759.05,8519.0
2018-09-13 12:00:00,759.63,759.63,757.37,757.94,4471.0,759.63,759.63,757.37,757.94,4471.0
2018-09-13 12:30:00,758.57,759.41,757.92,758.72,8803.0,758.57,759.41,757.92,758.72,8803.0
2018-09-13 13:00:00,759.1,760.08,758.1,758.13,23500.0,759.1,760.08,758.1,758.13,23500.0
2018-09-13 13:30:00,758.75,759.37,757.3,757.3,36048.0,758.75,759.37,757.3,757.3,36048.0
2018-09-13 14:00:00,757.36,759.3,757.15,758.84,11553.0,757.36,759.3,757.15,758.84,11553.0
2018-09-13 14:30:00,758.18,763.47,756.28,763.1,12525.0,758.18,763.47,756.28,763.1,12525.0
2018-09-13 15:00:00,762.57,764.12,762.29,763.91,13189.0,762.57,764.12,762.29,763.91,13189.0
2018-09-13 15:30:00,763.95,765.57,763.01,765.29,32330.0,763.95,765.57,763.01,765.29,32330.0
2018-09-14 09:30:00,765.3,765.3,754.24,759.04,14152.0,765.3,765.3,754.24,759.04,14152.0
2018-09-14 10:00:00,759.51,760.9,755.84,760.7,10310.0,759.51,760.9,755.84,760.7,10310.0
2018-09-14 10:30:00,761.13,763.62,760.38,762.82,5754.0,761.13,763.62,760.38,762.82,5754.0
2018-09-14 11:00:00,762.44,764.08,759.89,760.53,11734.0,762.44,764.08,759.89,760.53,11734.0
2018-09-14 11:30:00,761.46,763.11,760.72,760.76,4001.0,761.46,763.11,760.72,760.76,4001.0
2018-09-14 12:00:00,760.56,760.82,759.33,759.54,5705.0,760.56,760.82,759.33,759.54,5705.0
2018-09-14 12:30:00,759.98,759.99,754.99,755.06,24663.0,759.98,759.99,754.99,755.06,24663.0
2018-09-14 13:00:00,755.49,755.68,749.81,752.01,27297.0,755.49,755.68,749.81,752.01,27297.0
2018-09-14 13:30:00,751.83,752.87,748.03,752.79,25870.0,751.83,752.87,748.03,752.79,25870.0
2018-09-14 14:00:00,752.68,753.0,746.79,747.08,14037.0,752.68,753.0,746.79,747.08,14037.0
2018-09-14 14:30:00,748.8,750.52,748.37,749.01,15132.0,748.8,750.52,748.37,749.01,15132.0
2018-09-14 15:00:00,749.18,749.84,747.19,747.19,20435.0,749.18,749.84,747.19,747.19,20435.0
2018-09-14 15:30:00,747.71,750.49,747.49,749.12,45295.0,747.71,750.49,747.49,749.12,45295.0
2018-09-17 09:30:00,747.71,762.27,742.2,759.11,42862.0,747.71,762.27,742.2,759.11,42862.0
2018-09-17 10:00:00,758.94,762.43,755.2,757.5,19440.0,758.94,762.43,755.2,757.5,19440.0
2018-09-17 10:30:00,758.1,760.94,756.01,757.73,14593.0,758.1,760.94,756.01,757.73,14593.0
2018-09-17 11:00:00,757.48,757.97,753.61,754.15,16861.0,757.48,757.97,753.61,754.15,16861.0
2018-09-17 11:30:00,753.92,756.59,753.91,754.54,10922.0,753.92,756.59,753.91,754.54,10922.0
2018-09-17 12:00:00,754.38,755.98,751.56,752.5,12427.0,754.38,755.98,751.56,752.5,12427.0
2018-09-17 12:30:00,752.45,755.27,752.09,752.98,12807.0,752.45,755.27,752.09,752.98,12807.0
2018-09-17 13:00:00,752.87,753.27,749.68,749.8,11390.0,752.87,753.27,749.68,749.8,11390.0
2018-09-17 13:30:00,749.68,750.36,747.8,748.19,8318.0,749.68,750.36,747.8,748.19,8318.0
2018-09-17 14:00:00,748.63,752.43,747.23,751.71,6209.0,748.63,752.43,747.23,751.71,6209.0
2018-09-17 14:30:00,751.53,751.75,746.64,746.64,16475.0,751.53,751.75,746.64,746.64,16475.0
2018-09-17 15:00:00,746.8,748.51,746.02,747.74,15531.0,746.8,748.51,746.02,747.74,15531.0
2018-09-17 15:30:00,747.53,747.81,742.44,747.23,45895.0,747.53,747.81,742.44,747.23,45895.0
2018-09-18 09:30:00,710.0,731.99,707.95,726.02,101109.0,710.0,731.99,707.95,726.02,101109.0
2018-09-18 10:00:00,725.52,733.3,721.83,726.5,49692.0,725.52,733.3,721.83,726.5,49692.0
2018-09-18 10:30:00,726.5,733.9,725.26,730.93,31400.0,726.5,733.9,725.26,730.93,31400.0
2018-09-18 11:00:00,731.45,731.45,722.12,728.75,36768.0,731.45,731.45,722.12,728.75,36768.0
2018-09-18 11:30:00,727.36,728.14,723.11,723.62,17583.0,727.36,728.14,723.11,723.62,17583.0
2018-09-18 12:00:00,723.32,725.65,720.11,723.5,16400.0,723.32,725.65,720.11,723.5,16400.0
2018-09-18 12:30:00,724.44,728.25,723.03,726.95,14084.0,724.44,728.25,723.03,726.95,14084.0
2018-09-18 13:00:00,727.47,729.19,726.04,726.33,9755.0,727.47,729.19,726.04,726.33,9755.0
2018-09-18 13:30:00,726.47,731.1,725.74,731.05,8637.0,726.47,731.1,725.74,731.05,8637.0
2018-09-18 14:00:00,731.2,732.96,729.09,730.31,23587.0,731.2,732.96,729.09,730.31,23587.0
2018-09-18 14:30:00,730.56,736.79,730.05,736.43,16008.0,730.56,736.79,730.05,736.43,16008.0
2018-09-18 15:00:00,736.08,736.13,732.01,732.75,26561.0,736.08,736.13,732.01,732.75,26561.0
2018-09-18 15:30:00,732.75,734.75,731.17,732.52,42550.0,732.75,734.75,731.17,732.52,42550.0
2018-09-19 09:30:00,739.0,741.56,735.0,740.54,22189.0,739.0,741.56,735.0,740.54,22189.0
2018-09-19 10:00:00,741.48,745.76,740.29,744.22,12591.0,741.48,745.76,740.29,744.22,12591.0
2018-09-19 10:30:00,743.11,745.38,740.91,742.89,13669.0,743.11,745.38,740.91,742.89,13669.0
2018-09-19 11:00:00,742.76,744.14,739.32,739.32,14040.0,742.76,744.14,739.32,739.32,14040.0
2018-09-19 11:30:00,739.44,740.96,739.25,740.82,11030.0,739.44,740.96,739.25,740.82,11030.0
2018-09-19 12:00:00,741.32,743.95,740.62,743.63,11086.0,741.32,743.95,740.62,743.63,11086.0
2018-09-19 12:30:00,743.47,745.64,743.46,744.89,19589.0,743.47,745.64,743.46,744.89,19589.0
2018-09-19 13:00:00,744.82,750.87,743.97,747.95,13793.0,744.82,750.87,743.97,747.95,13793.0
2018-09-19 13:30:00,748.21,749.38,747.81,749.31,10806.0,748.21,749.38,747.81,749.31,10806.0
2018-09-19 14:00:00,749.0,750.7,748.28,749.98,9300.0,749.0,750.7,748.28,749.98,9300.0
2018-09-19 14:30:00,749.83,753.07,749.35,750.93,11668.0,749.83,753.07,749.35,750.93,11668.0
2018-09-19 15:00:00,750.93,753.57,750.55,752.3,19265.0,750.93,753.57,750.55,752.3,19265.0
2018-09-19 15:30:00,752.3,754.67,751.66,754.29,46716.0,752.3,754.67,751.66,754.29,46716.0
2018-09-20 09:30:00,753.65,757.57,748.67,748.67,9989.0,753.65,757.57,748.67,748.67,9989.0
2018-09-20 10:00:00,748.96,752.83,747.37,751.82,18775.0,748.96,752.83,747.37,751.82,18775.0
2018-09-20 10:30:00,751.88,753.97,751.1,753.37,11367.0,751.88,753.97,751.1,753.37,11367.0
2018-09-20 11:00:00,753.38,758.13,753.25,754.2,15745.0,753.38,758.13,753.25,754.2,15745.0
2018-09-20 11:30:00,753.89,758.08,753.88,757.06,10700.0,753.89,758.08,753.88,757.06,10700.0
2018-09-20 12:00:00,756.7,759.68,756.23,759.3,16711.0,756.7,759.68,756.23,759.3,16711.0
2018-09-20 12:30:00,759.37,760.6,756.87,759.6,25908.0,759.37,760.6,756.87,759.6,25908.0
2018-09-20 13:00:00,759.85,761.31,759.69,760.49,19946.0,759.85,761.31,759.69,760.49,19946.0
2018-09-20 13:30:00,760.28,761.75,759.49,759.63,20701.0,760.28,761.75,759.49,759.63,20701.0
2018-09-20 14:00:00,759.63,759.91,758.62,759.57,11407.0,759.63,759.91,758.62,759.57,11407.0
2018-09-20 14:30:00,759.61,760.36,759.12,759.12,11804.0,759.61,760.36,759.12,759.12,11804.0
2018-09-20 15:00:00,759.12,762.9,758.87,761.44,21477.0,759.12,762.9,758.87,761.44,21477.0
2018-09-20 15:30:00,761.56,762.64,760.0,762.14,48501.0,761.56,762.64,760.0,762.14,48501.0
2018-09-21 09:30:00,764.48,764.68,760.47,764.09,42565.0,764.48,764.68,760.47,764.09,42565.0
2018-09-21 10:00:00,764.29,769.7,764.0,769.31,17523.0,764.29,769.7,764.0,769.31,17523.0
2018-09-21 10:30:00,768.84,769.12,767.44,767.9,15543.0,768.84,769.12,767.44,767.9,15543.0
2018-09-21 11:00:00,767.85,769.53,766.0,766.0,17252.0,767.85,769.53,766.0,766.0,17252.0
2018-09-21 11:30:00,766.28,768.08,763.34,767.4,10336.0,766.28,768.08,763.34,767.4,10336.0
2018-09-21 12:00:00,767.46,768.61,765.25,765.36,10438.0,767.46,768.61,765.25,765.36,10438.0
2018-09-21 12:30:00,765.9,765.9,763.94,765.24,5600.0,765.9,765.9,763.94,765.24,5600.0
2018-09-21 13:00:00,765.17,766.58,763.18,765.85,10486.0,765.17,766.58,763.18,765.85,10486.0
2018-09-21 13:30:00,765.74,766.63,764.98,766.06,6773.0,765.74,766.63,764.98,766.06,6773.0
2018-09-21 14:00:00,765.44,767.14,764.78,767.14,12166.0,765.44,767.14,764.78,767.14,12166.0
2018-09-21 14:30:00,767.07,767.07,765.88,766.01,7455.0,767.07,767.07,765.88,766.01,7455.0
2018-09-21 15:00:00,766.01,768.73,765.95,768.36,20640.0,766.01,768.73,765.95,768.36,20640.0
2018-09-21 15:30:00,768.21,769.97,767.98,768.82,59882.0,768.21,769.97,767.98,768.82,59882.0
2018-09-24 09:30:00,770.61,770.61,760.84,765.51,13149.0,770.61,770.61,760.84,765.51,13149.0
2018-09-24 10:00:00,766.27,769.37,765.46,768.57,16708.0,766.27,769.37,765.46,768.57,16708.0
2018-09-24 10:30:00,768.61,769.2,765.69,765.82,12090.0,768.61,769.2,765.69,765.82,12090.0
2018-09-24 11:00:00,767.47,767.47,765.0,765.19,3700.0,767.47,767.47,765.0,765.19,3700.0
2018-09-24 11:30:00,764.37,767.4,763.59,766.15,5104.0,764.37,767.4,763.59,766.15,5104.0
2018-09-24 12:00:00,766.42,766.42,763.76,765.56,2502.0,766.42,766.42,763.76,765.56,2502.0
2018-09-24 12:30:00,765.65,767.43,764.85,766.27,4200.0,765.65,767.43,764.85,766.27,4200.0
2018-09-24 13:00:00,766.09,770.22,766.09,768.66,7750.0,766.09,770.22,766.09,768.66,7750.0
2018-09-24 13:30:00,768.46,770.16,768.14,768.65,9740.0,768.46,770.16,768.14,768.65,9740.0
2018-09-24 14:00:00,768.46,771.9,768.16,771.24,14009.0,768.46,771.9,768.16,771.24,14009.0
2018-09-24 14:30:00,771.22,772.54,770.65,771.18,10119.0,771.22,772.54,770.65,771.18,10119.0
2018-09-24 15:00:00,771.23,772.4,768.53,768.89,12516.0,771.23,772.4,768.53,768.89,12516.0
2018-09-24 15:30:00,768.64,769.69,764.92,765.0,50866.0,768.64,769.69,764.92,765.0,50866.0
2018-09-25 09:30:00,766.2,768.87,763.71,764.86,7316.0,766.2,768.87,763.71,764.86,7316.0
2018-09-25 10:00:00,764.01,765.64,762.35,762.81,10952.0,764.01,765.64,762.35,762.81,10952.0
2018-09-25 10:30:00,763.12,768.17,762.39,767.62,17600.0,763.12,768.17,762.39,767.62,17600.0
2018-09-25 11:00:00,765.08,766.9,763.51,766.11,11430.0,765.08,766.9,763.51,766.11,11430.0
2018-09-25 11:30:00,766.75,768.76,766.75,768.47,10208.0,766.75,768.76,766.75,768.47,10208.0
2018-09-25 12:00:00,768.47,771.11,768.47,770.38,11387.0,768.47,771.11,768.47,770.38,11387.0
2018-09-25 12:30:00,770.29,770.29,767.1,768.24,20120.0,770.29,770.29,767.1,768.24,20120.0
2018-09-25 13:00:00,768.6,770.15,768.24,769.17,11060.0,768.6,770.15,768.24,769.17,11060.0
2018-09-25 13:30:00,769.81,770.49,767.93,770.0,5200.0,769.81,770.49,767.93,770.0,5200.0
2018-09-25 14:00:00,770.82,774.32,770.81,774.32,5500.0,770.82,774.32,770.81,774.32,5500.0
2018-09-25 14:30:00,773.93,775.0,771.72,773.14,16192.0,773.93,775.0,771.72,773.14,16192.0
2018-09-25 15:00:00,772.56,775.19,772.43,774.28,18996.0,772.56,775.19,772.43,774.28,18996.0
2018-09-25 15:30:00,774.22,775.49,771.78,773.02,26382.0,774.22,775.49,771.78,773.02,26382.0
2018-09-26 09:30:00,775.26,787.0,771.61,780.93,23589.0,775.26,787.0,771.61,780.93,23589.0
2018-09-26 10:00:00,780.35,782.41,778.33,778.69,8870.0,780.35,782.41,778.33,778.69,8870.0
2018-09-26 10:30:00,779.29,782.35,774.36,775.71,11678.0,779.29,782.35,774.36,775.71,11678.0
2018-09-26 11:00:00,774.97,780.99,774.77,779.01,15260.0,774.97,780.99,774.77,779.01,15260.0
2018-09-26 11:30:00,779.03,784.82,777.93,783.99,11935.0,779.03,784.82,777.93,783.99,11935.0
2018-09-26 12:00:00,783.99,783.99,779.07,780.17,10086.0,783.99,783.99,779.07,780.17,10086.0
2018-09-26 12:30:00,780.53,781.89,779.9,779.9,5318.0,780.53,781.89,779.9,779.9,5318.0
2018-09-26 13:00:00,779.65,781.49,779.51,780.23,4462.0,779.65,781.49,779.51,780.23,4462.0
2018-09-26 13:30:00,780.21,780.84,779.5,780.73,5841.0,780.21,780.84,779.5,780.73,5841.0
2018-09-26 14:00:00,780.25,783.83,780.25,781.9,7547.0,780.25,783.83,780.25,781.9,7547.0
2018-09-26 14:30:00,782.1,783.1,780.17,781.48,11408.0,782.1,783.1,780.17,781.48,11408.0
2018-09-26 15:00:00,781.26,782.52,780.15,781.62,12313.0,781.26,782.52,780.15,781.62,12313.0
2018-09-26 15:30:00,780.94,781.31,776.71,777.96,24942.0,780.94,781.31,776.71,777.96,24942.0
2018-09-27 09:30:00,781.83,782.1,775.02,780.09,8184.0,781.83,782.1,775.02,780.09,8184.0
2018-09-27 10:00:00,780.29,782.28,775.75,778.84,10246.0,780.29,782.28,775.75,778.84,10246.0
2018-09-27 10:30:00,778.68,783.59,778.67,783.18,9700.0,778.68,783.59,778.67,783.18,9700.0
2018-09-27 11:00:00,783.77,788.3,783.64,787.7,14571.0,783.77,788.3,783.64,787.7,14571.0
2018-09-27 11:30:00,787.84,787.94,785.54,786.5,16217.0,787.84,787.94,785.54,786.5,16217.0
2018-09-27 12:00:00,786.43,786.43,772.0,781.99,36164.0,786.43,786.43,772.0,781.99,36164.0
2018-09-27 12:30:00,778.98,780.47,774.48,775.99,16833.0,778.98,780.47,774.48,775.99,16833.0
2018-09-27 13:00:00,775.99,778.08,774.55,776.62,9965.0,775.99,778.08,774.55,776.62,9965.0
2018-09-27 13:30:00,776.56,779.49,776.28,778.0,13298.0,776.56,779.49,776.28,778.0,13298.0
2018-09-27 14:00:00,777.94,781.57,777.53,779.96,22522.0,777.94,781.57,777.53,779.96,22522.0
2018-09-27 14:30:00,780.09,781.68,779.09,781.01,19719.0,780.09,781.68,779.09,781.01,19719.0
2018-09-27 15:00:00,781.03,781.65,778.67,779.05,12537.0,781.03,781.65,778.67,779.05,12537.0
2018-09-27 15:30:00,778.87,780.65,777.91,779.79,38734.0,778.87,780.65,777.91,779.79,38734.0
2018-09-28 09:30:00,779.41,786.0,778.32,786.0,7879.0,779.41,786.0,778.32,786.0,7879.0
2018-09-28 10:00:00,785.53,785.53,782.04,782.37,9283.0,785.53,785.53,782.04,782.37,9283.0
2018-09-28 10:30:00,783.5,784.35,782.21,782.38,13575.0,783.5,784.35,782.21,782.38,13575.0
2018-09-28 11:00:00,782.43,783.1,779.29,779.97,8099.0,782.43,783.1,779.29,779.97,8099.0
2018-09-28 11:30:00,780.16,781.38,777.76,779.18,11260.0,780.16,781.38,777.76,779.18,11260.0
2018-09-28 12:00:00,778.41,779.03,775.75,776.43,10875.0,778.41,779.03,775.75,776.43,10875.0
2018-09-28 12:30:00,775.99,777.45,774.21,776.5,11661.0,775.99,777.45,774.21,776.5,11661.0
2018-09-28 13:00:00,776.55,776.56,773.54,773.88,6363.0,776.55,776.56,773.54,773.88,6363.0
2018-09-28 13:30:00,773.69,778.47,773.69,777.71,10532.0,773.69,778.47,773.69,777.71,10532.0
2018-09-28 14:00:00,777.38,779.07,776.61,778.31,9390.0,777.38,779.07,776.61,778.31,9390.0
2018-09-28 14:30:00,778.58,778.71,777.34,777.48,8107.0,778.58,778.71,777.34,777.48,8107.0
2018-09-28 15:00:00,777.6,778.33,775.51,776.04,10068.0,777.6,778.33,775.51,776.04,10068.0
2018-09-28 15:30:00,776.2,776.2,772.55,775.44,31532.0,776.2,776.2,772.55,775.44,31532.0
2018-10-01 09:30:00,776.48,779.2,774.51,775.66,6312.0,776.48,779.2,774.51,775.66,6312.0
2018-10-01 10:00:00,775.13,775.54,771.22,771.99,5409.0,775.13,775.54,771.22,771.99,5409.0
2018-10-01 10:30:00,771.72,771.72,769.31,770.62,7575.0,771.72,771.72,769.31,770.62,7575.0
2018-10-01 11:00:00,769.96,772.97,768.89,772.49,9476.0,769.96,772.97,768.89,772.49,9476.0
2018-10-01 11:30:00,772.69,774.37,771.57,773.75,2847.0,772.69,774.37,771.57,773.75,2847.0
2018-10-01 12:00:00,773.98,776.29,773.98,776.29,6495.0,773.98,776.29,773.98,776.29,6495.0
2018-10-01 12:30:00,776.01,776.71,774.57,775.28,11782.0,776.01,776.71,774.57,775.28,11782.0
2018-10-01 13:00:00,774.13,775.71,774.13,775.42,4401.0,774.13,775.71,774.13,775.42,4401.0
2018-10-01 13:30:00,775.87,775.87,773.56,773.56,3859.0,775.87,775.87,773.56,773.56,3859.0
2018-10-01 14:00:00,773.72,773.87,772.27,773.87,4100.0,773.72,773.87,772.27,773.87,4100.0
2018-10-01 14:30:00,774.09,774.45,772.2,772.6,5392.0,774.09,774.45,772.2,772.6,5392.0
2018-10-01 15:00:00,772.58,775.55,772.44,774.75,10714.0,772.58,775.55,772.44,774.75,10714.0
2018-10-01 15:30:00,774.94,774.99,770.61,770.71,50422.0,774.94,774.99,770.61,770.71,50422.0
2018-10-02 09:30:00,769.54,773.1,768.01,768.01,4877.0,769.54,773.1,768.01,768.01,4877.0
2018-10-02 10:00:00,768.1,768.1,759.65,761.24,11240.0,768.1,768.1,759.65,761.24,11240.0
2018-10-02 10:30:00,760.58,762.15,756.6,759.75,6196.0,760.58,762.15,756.6,759.75,6196.0
2018-10-02 11:00:00,759.41,760.53,757.49,759.33,7730.0,759.41,760.53,757.49,759.33,7730.0
2018-10-02 11:30:00,759.36,765.38,758.91,765.2,24202.0,759.36,765.38,758.91,765.2,24202.0
2018-10-02 12:00:00,764.87,765.16,763.26,763.29,6993.0,764.87,765.16,763.26,763.29,6993.0
2018-10-02 12:30:00,763.24,765.22,762.28,765.22,7002.0,763.24,765.22,762.28,765.22,7002.0
2018-10-02 13:00:00,764.82,766.83,764.4,764.4,6758.0,764.82,766.83,764.4,764.4,6758.0
2018-10-02 13:30:00,765.04,765.34,762.46,763.81,8749.0,765.04,765.34,762.46,763.81,8749.0
2018-10-02 14:00:00,764.21,765.42,764.0,765.42,7616.0,764.21,765.42,764.0,765.42,7616.0
2018-10-02 14:30:00,765.13,768.33,764.55,766.43,10200.0,765.13,768.33,764.55,766.43,10200.0
2018-10-02 15:00:00,765.55,766.58,762.88,762.88,19891.0,765.55,766.58,762.88,762.88,19891.0
2018-10-02 15:30:00,762.72,763.99,762.06,762.96,30708.0,762.72,763.99,762.06,762.96,30708.0
2018-10-03 09:30:00,762.0,767.0,755.63,764.39,22303.0,762.0,767.0,755.63,764.39,22303.0
2018-10-03 10:00:00,764.1,764.35,759.4,762.77,13489.0,764.1,764.35,759.4,762.77,13489.0
2018-10-03 10:30:00,762.53,764.84,761.8,761.94,6883.0,762.53,764.84,761.8,761.94,6883.0
2018-10-03 11:00:00,762.19,764.64,762.19,763.33,7156.0,762.19,764.64,762.19,763.33,7156.0
2018-10-03 11:30:00,763.11,763.72,761.37,763.16,5895.0,763.11,763.72,761.37,763.16,5895.0
2018-10-03 12:00:00,763.23,765.01,763.22,764.34,10400.0,763.23,765.01,763.22,764.34,10400.0
2018-10-03 12:30:00,764.2,764.24,762.47,762.47,9109.0,764.2,764.24,762.47,762.47,9109.0
2018-10-03 13:00:00,761.94,763.32,760.58,761.95,11953.0,761.94,763.32,760.58,761.95,11953.0
2018-10-03 13:30:00,761.88,764.07,761.31,763.88,5844.0,761.88,764.07,761.31,763.88,5844.0
2018-10-03 14:00:00,763.26,766.35,763.13,766.23,9365.0,763.26,766.35,763.13,766.23,9365.0
2018-10-03 14:30:00,765.3,766.09,763.57,764.21,11757.0,765.3,766.09,763.57,764.21,11757.0
2018-10-03 15:00:00,764.36,765.42,764.36,765.28,21659.0,764.36,765.42,764.36,765.28,21659.0
2018-10-03 15:30:00,764.95,765.12,761.86,763.6,24323.0,764.95,765.12,761.86,763.6,24323.0
2018-10-04 09:30:00,761.18,764.3,760.41,761.45,7429.0,761.18,764.3,760.41,761.45,7429.0
2018-10-04 10:00:00,760.87,763.82,760.25,761.29,4458.0,760.87,763.82,760.25,761.29,4458.0
2018-10-04 10:30:00,760.14,760.71,758.61,758.81,7672.0,760.14,760.71,758.61,758.81,7672.0
2018-10-04 11:00:00,760.12,761.6,760.12,760.44,4200.0,760.12,761.6,760.12,760.44,4200.0
2018-10-04 11:30:00,761.35,762.76,760.35,761.61,2955.0,761.35,762.76,760.35,761.61,2955.0
2018-10-04 12:00:00,761.47,762.94,759.79,760.07,14807.0,761.47,762.94,759.79,760.07,14807.0
2018-10-04 12:30:00,760.15,761.65,759.98,760.55,9201.0,760.15,761.65,759.98,760.55,9201.0
2018-10-04 13:00:00,760.27,760.37,756.7,757.66,8854.0,760.27,760.37,756.7,757.66,8854.0
2018-10-04 13:30:00,758.1,760.16,757.21,759.6,6466.0,758.1,760.16,757.21,759.6,6466.0
2018-10-04 14:00:00,758.63,761.1,758.63,760.48,10953.0,758.63,761.1,758.63,760.48,10953.0
2018-10-04 14:30:00,760.2,761.34,759.56,761.2,8382.0,760.2,761.34,759.56,761.2,8382.0
2018-10-04 15:00:00,760.68,761.79,759.98,761.0,10700.0,760.68,761.79,759.98,761.0,10700.0
2018-10-04 15:30:00,760.63,765.05,760.2,764.66,43319.0,760.63,765.05,760.2,764.66,43319.0
2018-10-05 09:30:00,766.0,766.0,762.44,762.44,5210.0,766.0,766.0,762.44,762.44,5210.0
2018-10-05 10:00:00,761.42,762.83,759.31,762.83,3506.0,761.42,762.83,759.31,762.83,3506.0
2018-10-05 10:30:00,762.73,768.2,761.6,768.2,16485.0,762.73,768.2,761.6,768.2,16485.0
2018-10-05 11:00:00,766.88,768.07,764.85,766.38,8242.0,766.88,768.07,764.85,766.38,8242.0
2018-10-05 11:30:00,766.32,767.71,765.44,766.48,11804.0,766.32,767.71,765.44,766.48,11804.0
2018-10-05 12:00:00,766.14,767.89,766.06,767.47,7071.0,766.14,767.89,766.06,767.47,7071.0
2018-10-05 12:30:00,766.73,768.99,766.35,768.99,6241.0,766.73,768.99,766.35,768.99,6241.0
2018-10-05 13:00:00,767.73,768.48,765.65,765.65,15596.0,767.73,768.48,765.65,765.65,15596.0
2018-10-05 13:30:00,766.16,766.72,765.25,766.21,3329.0,766.16,766.72,765.25,766.21,3329.0
2018-10-05 14:00:00,765.58,767.08,764.35,766.43,13926.0,765.58,767.08,764.35,766.43,13926.0
2018-10-05 14:30:00,767.08,770.15,765.96,769.11,9822.0,767.08,770.15,765.96,769.11,9822.0
2018-10-05 15:00:00,769.1,769.1,766.22,767.25,8000.0,769.1,769.1,766.22,767.25,8000.0
2018-10-05 15:30:00,767.92,772.89,767.35,771.24,23592.0,767.92,772.89,767.35,771.24,23592.0
2018-10-08 09:30:00,767.84,775.0,767.13,773.59,28181.0,767.84,775.0,767.13,773.59,28181.0
2018-10-08 10:00:00,774.87,785.0,774.67,783.75,16314.0,774.87,785.0,774.67,783.75,16314.0
2018-10-08 10:30:00,784.37,786.81,782.71,785.17,14724.0,784.37,786.81,782.71,785.17,14724.0
2018-10-08 11:00:00,787.03,789.39,785.8,786.73,9663.0,787.03,789.39,785.8,786.73,9663.0
2018-10-08 11:30:00,786.75,788.16,784.73,786.67,12537.0,786.75,788.16,784.73,786.67,12537.0
2018-10-08 12:00:00,786.46,788.11,784.24,787.72,10662.0,786.46,788.11,784.24,787.72,10662.0
2018-10-08 12:30:00,788.17,788.17,785.81,787.23,14714.0,788.17,788.17,785.81,787.23,14714.0
2018-10-08 13:00:00,787.15,790.0,787.15,790.0,16146.0,787.15,790.0,787.15,790.0,16146.0
2018-10-08 13:30:00,790.31,792.47,789.28,789.71,6857.0,790.31,792.47,789.28,789.71,6857.0
2018-10-08 14:00:00,789.71,792.44,787.32,791.58,11024.0,789.71,792.44,787.32,791.58,11024.0
2018-10-08 14:30:00,792.31,793.08,791.42,792.41,8328.0,792.31,793.08,791.42,792.41,8328.0
2018-10-08 15:00:00,792.41,793.75,791.43,792.7,16250.0,792.41,793.75,791.43,792.7,16250.0
2018-10-08 15:30:00,793.04,793.17,787.97,788.47,32119.0,793.04,793.17,787.97,788.47,32119.0
2018-10-09 09:30:00,787.57,793.66,784.47,792.08,10345.0,787.57,793.66,784.47,792.08,10345.0
2018-10-09 10:00:00,792.96,794.68,790.32,790.32,11902.0,792.96,794.68,790.32,790.32,11902.0
2018-10-09 10:30:00,789.22,792.29,788.46,788.88,9632.0,789.22,792.29,788.46,788.88,9632.0
2018-10-09 11:00:00,789.7,791.51,788.46,789.38,6283.0,789.7,791.51,788.46,789.38,6283.0
2018-10-09 11:30:00,789.06,789.67,787.06,788.23,4700.0,789.06,789.67,787.06,788.23,4700.0
2018-10-09 12:00:00,788.58,788.83,784.0,785.34,6890.0,788.58,788.83,784.0,785.34,6890.0
2018-10-09 12:30:00,784.85,786.63,783.69,784.71,17330.0,784.85,786.63,783.69,784.71,17330.0
2018-10-09 13:00:00,785.25,786.86,783.01,786.69,14177.0,785.25,786.86,783.01,786.69,14177.0
2018-10-09 13:30:00,785.83,787.85,783.44,786.48,7400.0,785.83,787.85,783.44,786.48,7400.0
2018-10-09 14:00:00,785.83,786.61,783.22,786.34,8400.0,785.83,786.61,783.22,786.34,8400.0
2018-10-09 14:30:00,786.05,786.89,783.84,785.26,13077.0,786.05,786.89,783.84,785.26,13077.0
2018-10-09 15:00:00,785.26,786.33,783.93,784.0,15117.0,785.26,786.33,783.93,784.0,15117.0
2018-10-09 15:30:00,783.93,784.14,781.88,782.98,29393.0,783.93,784.14,781.88,782.98,29393.0
2018-10-10 09:30:00,784.34,789.1,782.24,788.68,9769.0,784.34,789.1,782.24,788.68,9769.0
2018-10-10 10:00:00,788.36,791.77,787.37,788.84,13304.0,788.36,791.77,787.37,788.84,13304.0
2018-10-10 10:30:00,788.22,789.14,784.88,787.44,13347.0,788.22,789.14,784.88,787.44,13347.0
2018-10-10 11:00:00,787.03,787.57,783.59,784.07,8964.0,787.03,787.57,783.59,784.07,8964.0
2018-10-10 11:30:00,784.62,787.57,782.11,787.14,9514.0,784.62,787.57,782.11,787.14,9514.0
2018-10-10 12:00:00,787.12,792.0,786.81,789.35,11906.0,787.12,792.0,786.81,789.35,11906.0
2018-10-10 12:30:00,788.89,789.58,786.82,788.43,6361.0,788.89,789.58,786.82,788.43,6361.0
2018-10-10 13:00:00,787.38,788.56,784.87,787.82,10964.0,787.38,788.56,784.87,787.82,10964.0
2018-10-10 13:30:00,788.02,788.07,784.48,784.74,14186.0,788.02,788.07,784.48,784.74,14186.0
2018-10-10 14:00:00,785.7,786.72,783.44,784.8,10395.0,785.7,786.72,783.44,784.8,10395.0
2018-10-10 14:30:00,785.05,785.95,783.31,785.34,10681.0,785.05,785.95,783.31,785.34,10681.0
2018-10-10 15:00:00,784.9,785.77,780.11,783.54,17813.0,784.9,785.77,780.11,783.54,17813.0
2018-10-10 15:30:00,783.24,783.39,776.76,778.29,37898.0,783.24,783.39,776.76,778.29,37898.0
2018-10-11 09:30:00,775.0,786.5,774.3,786.5,20354.0,775.0,786.5,774.3,786.5,20354.0
2018-10-11 10:00:00,785.39,792.0,783.43,790.75,24501.0,785.39,792.0,783.43,790.75,24501.0
2018-10-11 10:30:00,791.43,792.43,788.49,790.11,20243.0,791.43,792.43,788.49,790.11,20243.0
2018-10-11 11:00:00,789.0,789.04,782.57,784.3,22554.0,789.0,789.04,782.57,784.3,22554.0
2018-10-11 11:30:00,784.3,787.03,782.51,783.33,28798.0,784.3,787.03,782.51,783.33,28798.0
2018-10-11 12:00:00,783.51,785.79,783.27,783.6,16800.0,783.51,785.79,783.27,783.6,16800.0
2018-10-11 12:30:00,782.92,784.15,781.67,782.54,6400.0,782.92,784.15,781.67,782.54,6400.0
2018-10-11 13:00:00,782.21,782.21,777.19,777.2,10900.0,782.21,782.21,777.19,777.2,10900.0
2018-10-11 13:30:00,777.63,779.04,774.77,779.04,15492.0,777.63,779.04,774.77,779.04,15492.0
2018-10-11 14:00:00,777.96,778.29,772.52,773.13,28740.0,777.96,778.29,772.52,773.13,28740.0
2018-10-11 14:30:00,772.85,772.99,761.99,765.75,16587.0,772.85,772.99,761.99,765.75,16587.0
2018-10-11 15:00:00,766.41,775.51,764.4,775.02,25655.0,766.41,775.51,764.4,775.02,25655.0
2018-10-11 15:30:00,775.0,775.0,768.9,769.07,43855.0,775.0,775.0,768.9,769.07,43855.0
2018-10-12 09:30:00,773.66,777.87,770.06,771.7,8385.0,773.66,777.87,770.06,771.7,8385.0
2018-10-12 10:00:00,772.38,776.25,767.07,771.38,38357.0,772.38,776.25,767.07,771.38,38357.0
2018-10-12 10:30:00,771.5,773.26,766.54,769.69,15851.0,771.5,773.26,766.54,769.69,15851.0
2018-10-12 11:00:00,768.11,771.72,767.68,768.96,8681.0,768.11,771.72,767.68,768.96,8681.0
2018-10-12 11:30:00,769.15,770.95,766.42,769.35,8600.0,769.15,770.95,766.42,769.35,8600.0
2018-10-12 12:00:00,769.44,769.89,764.19,764.19,5650.0,769.44,769.89,764.19,764.19,5650.0
2018-10-12 12:30:00,764.94,769.85,764.94,768.67,8999.0,764.94,769.85,764.94,768.67,8999.0
2018-10-12 13:00:00,768.54,774.01,768.05,768.87,10600.0,768.54,774.01,768.05,768.87,10600.0
2018-10-12 13:30:00,768.34,771.36,766.88,769.31,10528.0,768.34,771.36,766.88,769.31,10528.0
2018-10-12 14:00:00,770.2,771.83,767.23,771.83,9590.0,770.2,771.83,767.23,771.83,9590.0
2018-10-12 14:30:00,772.11,774.05,770.86,772.86,13230.0,772.11,774.05,770.86,772.86,13230.0
2018-10-12 15:00:00,773.96,776.02,770.79,774.87,15625.0,773.96,776.02,770.79,774.87,15625.0
2018-10-12 15:30:00,774.51,777.96,773.13,775.16,39224.0,774.51,777.96,773.13,775.16,39224.0
2018-10-15 09:30:00,778.26,782.49,774.06,776.07,21210.0,778.26,782.49,774.06,776.07,21210.0
2018-10-15 10:00:00,775.28,779.09,772.95,778.51,11808.0,775.28,779.09,772.95,778.51,11808.0
2018-10-15 10:30:00,778.18,785.84,778.18,782.64,25109.0,778.18,785.84,778.18,782.64,25109.0
2018-10-15 11:00:00,783.6,784.44,779.79,782.69,10701.0,783.6,784.44,779.79,782.69,10701.0
2018-10-15 11:30:00,783.3,783.3,779.19,780.39,10082.0,783.3,783.3,779.19,780.39,10082.0
2018-10-15 12:00:00,780.15,784.38,779.6,784.38,4300.0,780.15,784.38,779.6,784.38,4300.0
2018-10-15 12:30:00,784.49,784.49,782.81,783.45,7185.0,784.49,784.49,782.81,783.45,7185.0
2018-10-15 13:00:00,783.83,785.77,782.74,785.77,5550.0,783.83,785.77,782.74,785.77,5550.0
2018-10-15 13:30:00,785.6,786.91,784.83,786.58,5300.0,785.6,786.91,784.83,786.58,5300.0
2018-10-15 14:00:00,785.59,787.41,785.37,786.14,3700.0,785.59,787.41,785.37,786.14,3700.0
2018-10-15 14:30:00,785.16,789.56,785.16,789.39,7117.0,785.16,789.56,785.16,789.39,7117.0
2018-10-15 15:00:00,788.15,790.0,787.46,787.63,16894.0,788.15,790.0,787.46,787.63,16894.0
2018-10-15 15:30:00,788.43,792.1,786.3,787.0,58670.0,788.43,792.1,786.3,787.0,58670.0
2018-10-16 09:30:00,782.9,782.9,759.98,760.94,34425.0,782.9,782.9,759.98,760.94,34425.0
2018-10-16 10:00:00,763.23,763.73,755.83,758.81,23766.0,763.23,763.73,755.83,758.81,23766.0
2018-10-16 10:30:00,757.86,757.87,752.32,753.23,26263.0,757.86,757.87,752.32,753.23,26263.0
2018-10-16 11:00:00,753.3,757.54,750.01,754.16,24414.0,753.3,757.54,750.01,754.16,24414.0
2018-10-16 11:30:00,755.13,759.34,755.08,758.86,13200.0,755.13,759.34,755.08,758.86,13200.0
2018-10-16 12:00:00,758.9,763.76,758.34,763.76,14410.0,758.9,763.76,758.34,763.76,14410.0
2018-10-16 12:30:00,764.49,765.32,762.2,764.21,22783.0,764.49,765.32,762.2,764.21,22783.0
2018-10-16 13:00:00,764.41,767.42,762.33,767.42,13762.0,764.41,767.42,762.33,767.42,13762.0
2018-10-16 13:30:00,766.7,770.28,765.32,770.28,11672.0,766.7,770.28,765.32,770.28,11672.0
2018-10-16 14:00:00,770.7,773.45,768.34,768.47,12061.0,770.7,773.45,768.34,768.47,12061.0
2018-10-16 14:30:00,768.99,773.33,768.07,770.67,13175.0,768.99,773.33,768.07,770.67,13175.0
2018-10-16 15:00:00,770.44,772.53,769.6,771.25,18756.0,770.44,772.53,769.6,771.25,18756.0
2018-10-16 15:30:00,771.24,774.41,769.97,772.92,32458.0,771.24,774.41,769.97,772.92,32458.0
2018-10-17 09:30:00,771.01,771.02,729.56,729.56,69849.0,771.01,771.02,729.56,729.56,69849.0
2018-10-17 10:00:00,730.0,732.14,717.3,721.18,65776.0,730.0,732.14,717.3,721.18,65776.0
2018-10-17 10:30:00,722.0,723.77,708.9,713.54,118983.0,722.0,723.77,708.9,713.54,118983.0
2018-10-17 11:00:00,713.92,717.2,708.2,709.78,45699.0,713.92,717.2,708.2,709.78,45699.0
2018-10-17 11:30:00,710.15,711.88,706.36,707.6,48906.0,710.15,711.88,706.36,707.6,48906.0
2018-10-17 12:00:00,707.6,715.14,705.01,713.23,60139.0,707.6,715.14,705.01,713.23,60139.0
2018-10-17 12:30:00,712.34,720.15,710.84,720.15,55375.0,712.34,720.15,710.84,720.15,55375.0
2018-10-17 13:00:00,720.44,722.07,715.72,715.73,15478.0,720.44,722.07,715.72,715.73,15478.0
2018-10-17 13:30:00,716.55,719.32,715.24,717.25,15858.0,716.55,719.32,715.24,717.25,15858.0
2018-10-17 14:00:00,716.58,717.36,712.83,715.59,25206.0,716.58,717.36,712.83,715.59,25206.0
2018-10-17 14:30:00,715.98,717.01,714.0,715.01,26536.0,715.98,717.01,714.0,715.01,26536.0
2018-10-17 15:00:00,714.93,716.49,710.02,711.12,41562.0,714.93,716.49,710.02,711.12,41562.0
2018-10-17 15:30:00,711.98,715.48,711.39,714.85,58172.0,711.98,715.48,711.39,714.85,58172.0
2018-10-18 09:30:00,719.59,719.59,709.01,711.6,30151.0,719.59,719.59,709.01,711.6,30151.0
2018-10-18 10:00:00,711.04,716.68,707.29,713.79,14153.0,711.04,716.68,707.29,713.79,14153.0
2018-10-18 10:30:00,714.79,719.61,714.78,717.89,17110.0,714.79,719.61,714.78,717.89,17110.0
2018-10-18 11:00:00,717.89,734.05,716.47,725.06,39425.0,717.89,734.05,716.47,725.06,39425.0
2018-10-18 11:30:00,725.37,726.73,719.13,720.95,22427.0,725.37,726.73,719.13,720.95,22427.0
2018-10-18 12:00:00,721.24,724.81,720.01,724.42,13336.0,721.24,724.81,720.01,724.42,13336.0
2018-10-18 12:30:00,725.64,726.55,723.14,723.14,15500.0,725.64,726.55,723.14,723.14,15500.0
2018-10-18 13:00:00,722.46,723.39,717.28,720.19,9908.0,722.46,723.39,717.28,720.19,9908.0
2018-10-18 13:30:00,719.99,723.64,716.98,720.4,16831.0,719.99,723.64,716.98,720.4,16831.0
2018-10-18 14:00:00,719.6,724.76,719.6,723.78,12882.0,719.6,724.76,719.6,723.78,12882.0
2018-10-18 14:30:00,723.97,729.47,723.29,728.54,26294.0,723.97,729.47,723.29,728.54,26294.0
2018-10-18 15:00:00,729.34,729.61,725.43,728.15,35565.0,729.34,729.61,725.43,728.15,35565.0
2018-10-18 15:30:00,728.04,731.9,726.93,729.34,74622.0,728.04,731.9,726.93,729.34,74622.0
2018-10-19 09:30:00,732.39,736.28,728.85,734.72,20369.0,732.39,736.28,728.85,734.72,20369.0
2018-10-19 10:00:00,734.3,734.95,726.05,726.05,13857.0,734.3,734.95,726.05,726.05,13857.0
2018-10-19 10:30:00,726.77,731.38,726.13,731.33,17598.0,726.77,731.38,726.13,731.33,17598.0
2018-10-19 11:00:00,730.8,731.52,726.2,726.97,10905.0,730.8,731.52,726.2,726.97,10905.0
2018-10-19 11:30:00,727.88,734.99,727.88,734.16,11973.0,727.88,734.99,727.88,734.16,11973.0
2018-10-19 12:00:00,733.97,737.23,733.27,733.63,12176.0,733.97,737.23,733.27,733.63,12176.0
2018-10-19 12:30:00,734.24,735.08,731.85,734.58,7172.0,734.24,735.08,731.85,734.58,7172.0
2018-10-19 13:00:00,733.75,737.93,732.54,734.5,20735.0,733.75,737.93,732.54,734.5,20735.0
2018-10-19 13:30:00,734.69,735.9,730.62,732.08,13177.0,734.69,735.9,730.62,732.08,13177.0
2018-10-19 14:00:00,731.78,731.78,727.82,730.24,6754.0,731.78,731.78,727.82,730.24,6754.0
2018-10-19 14:30:00,729.74,730.76,726.89,726.89,10850.0,729.74,730.76,726.89,726.89,10850.0
2018-10-19 15:00:00,726.89,727.49,724.91,727.48,12777.0,726.89,727.49,724.91,727.48,12777.0
2018-10-19 15:30:00,727.48,729.38,724.28,725.5,44759.0,727.48,729.38,724.28,725.5,44759.0
2018-10-22 09:30:00,726.22,734.79,724.9,727.46,14164.0,726.22,734.79,724.9,727.46,14164.0
2018-10-22 10:00:00,726.91,729.0,724.41,729.0,5205.0,726.91,729.0,724.41,729.0,5205.0
2018-10-22 10:30:00,728.38,733.23,728.17,729.97,7270.0,728.38,733.23,728.17,729.97,7270.0
2018-10-22 11:00:00,730.06,736.6,730.06,735.08,7328.0,730.06,736.6,730.06,735.08,7328.0
2018-10-22 11:30:00,733.99,736.35,732.89,735.66,7435.0,733.99,736.35,732.89,735.66,7435.0
2018-10-22 12:00:00,735.3,737.33,735.02,736.3,9530.0,735.3,737.33,735.02,736.3,9530.0
2018-10-22 12:30:00,735.82,736.82,734.23,735.42,5429.0,735.82,736.82,734.23,735.42,5429.0
2018-10-22 13:00:00,735.85,737.75,732.81,735.09,6447.0,735.85,737.75,732.81,735.09,6447.0
2018-10-22 13:30:00,734.85,735.4,731.6,734.01,6091.0,734.85,735.4,731.6,734.01,6091.0
2018-10-22 14:00:00,734.52,735.51,732.31,735.48,11127.0,734.52,735.51,732.31,735.48,11127.0
2018-10-22 14:30:00,734.92,737.99,733.76,737.97,21761.0,734.92,737.99,733.76,737.97,21761.0
2018-10-22 15:00:00,737.99,740.0,736.86,738.36,30314.0,737.99,740.0,736.86,738.36,30314.0
2018-10-22 15:30:00,737.81,738.81,736.09,736.65,30113.0,737.81,738.81,736.09,736.65,30113.0
2018-10-23 09:30:00,726.73,729.69,723.22,724.2,28493.0,726.73,729.69,723.22,724.2,28493.0
2018-10-23 10:00:00,724.34,725.49,716.36,724.16,17751.0,724.34,725.49,716.36,724.16,17751.0
2018-10-23 10:30:00,723.23,727.21,722.62,723.73,16621.0,723.23,727.21,722.62,723.73,16621.0
2018-10-23 11:00:00,723.54,729.29,722.68,729.29,7510.0,723.54,729.29,722.68,729.29,7510.0
2018-10-23 11:30:00,729.48,733.77,729.31,730.3,13704.0,729.48,733.77,729.31,730.3,13704.0
2018-10-23 12:00:00,729.5,733.67,728.2,733.67,6941.0,729.5,733.67,728.2,733.67,6941.0
2018-10-23 12:30:00,732.62,732.63,727.61,728.81,9896.0,732.62,732.63,727.61,728.81,9896.0
2018-10-23 13:00:00,727.84,734.78,727.83,733.47,23660.0,727.84,734.78,727.83,733.47,23660.0
2018-10-23 13:30:00,733.7,734.2,727.89,727.89,6586.0,733.7,734.2,727.89,727.89,6586.0
2018-10-23 14:00:00,728.93,732.77,728.74,732.77,5987.0,728.93,732.77,728.74,732.77,5987.0
2018-10-23 14:30:00,733.79,736.68,733.79,736.21,8369.0,733.79,736.68,733.79,736.21,8369.0
2018-10-23 15:00:00,736.21,738.63,735.43,738.28,13442.0,736.21,738.63,735.43,738.28,13442.0
2018-10-23 15:30:00,738.22,738.22,733.02,734.6,17125.0,738.22,738.22,733.02,734.6,17125.0
2018-10-24 09:30:00,732.16,743.37,732.16,743.37,8373.0,732.16,743.37,732.16,743.37,8373.0
2018-10-24 10:00:00,741.37,742.0,737.44,741.31,6694.0,741.37,742.0,737.44,741.31,6694.0
2018-10-24 10:30:00,741.36,743.38,739.93,740.93,7832.0,741.36,743.38,739.93,740.93,7832.0
2018-10-24 11:00:00,741.5,746.0,739.48,743.82,12490.0,741.5,746.0,739.48,743.82,12490.0
2018-10-24 11:30:00,743.66,748.3,743.46,747.97,13260.0,743.66,748.3,743.46,747.97,13260.0
2018-10-24 12:00:00,748.04,751.13,747.06,750.99,9080.0,748.04,751.13,747.06,750.99,9080.0
2018-10-24 12:30:00,750.95,752.08,747.7,750.75,13823.0,750.95,752.08,747.7,750.75,13823.0
2018-10-24 13:00:00,750.75,750.87,746.27,746.5,11924.0,750.75,750.87,746.27,746.5,11924.0
2018-10-24 13:30:00,745.8,746.17,738.84,739.0,13294.0,745.8,746.17,738.84,739.0,13294.0
2018-10-24 14:00:00,738.56,742.08,736.71,740.91,24848.0,738.56,742.08,736.71,740.91,24848.0
2018-10-24 14:30:00,741.01,743.61,739.2,739.33,6500.0,741.01,743.61,739.2,739.33,6500.0
2018-10-24 15:00:00,738.4,738.77,732.76,732.76,14577.0,738.4,738.77,732.76,732.76,14577.0
2018-10-24 15:30:00,732.76,735.6,725.96,728.07,38670.0,732.76,735.6,725.96,728.07,38670.0
2018-10-25 09:30:00,728.75,745.0,728.75,744.08,30699.0,728.75,745.0,728.75,744.08,30699.0
2018-10-25 10:00:00,743.36,750.63,743.06,750.62,13100.0,743.36,750.63,743.06,750.62,13100.0
2018-10-25 10:30:00,751.0,751.67,746.62,747.2,21776.0,751.0,751.67,746.62,747.2,21776.0
2018-10-25 11:00:00,748.13,753.76,745.18,752.47,12081.0,748.13,753.76,745.18,752.47,12081.0
2018-10-25 11:30:00,752.98,752.98,744.29,744.3,10260.0,752.98,752.98,744.29,744.3,10260.0
2018-10-25 12:00:00,744.29,747.85,743.24,746.31,8902.0,744.29,747.85,743.24,746.31,8902.0
2018-10-25 12:30:00,745.49,751.06,745.49,749.14,16014.0,745.49,751.06,745.49,749.14,16014.0
2018-10-25 13:00:00,749.14,749.6,745.75,748.79,23300.0,749.14,749.6,745.75,748.79,23300.0
2018-10-25 13:30:00,748.85,749.98,744.34,746.47,25399.0,748.85,749.98,744.34,746.47,25399.0
2018-10-25 14:00:00,746.1,746.32,735.59,740.47,31047.0,746.1,746.32,735.59,740.47,31047.0
2018-10-25 14:30:00,740.23,745.24,740.23,743.38,21257.0,740.23,745.24,740.23,743.38,21257.0
2018-10-25 15:00:00,743.47,745.63,742.9,745.37,26351.0,743.47,745.63,742.9,745.37,26351.0
2018-10-25 15:30:00,745.29,745.44,739.93,740.0,49857.0,745.29,745.44,739.93,740.0,49857.0
2018-10-26 09:30:00,734.13,742.0,733.36,739.89,8515.0,734.13,742.0,733.36,739.89,8515.0
2018-10-26 10:00:00,737.3,737.78,729.79,736.78,7933.0,737.3,737.78,729.79,736.78,7933.0
2018-10-26 10:30:00,736.36,737.65,731.76,731.95,9175.0,736.36,737.65,731.76,731.95,9175.0
2018-10-26 11:00:00,731.9,734.05,730.69,732.75,20890.0,731.9,734.05,730.69,732.75,20890.0
2018-10-26 11:30:00,733.81,735.21,731.1,731.39,5575.0,733.81,735.21,731.1,731.39,5575.0
2018-10-26 12:00:00,731.64,736.43,731.33,735.75,10600.0,731.64,736.43,731.33,735.75,10600.0
2018-10-26 12:30:00,735.75,741.98,735.32,741.14,9101.0,735.75,741.98,735.32,741.14,9101.0
2018-10-26 13:00:00,742.0,747.75,742.0,745.19,13877.0,742.0,747.75,742.0,745.19,13877.0
2018-10-26 13:30:00,745.12,747.04,742.72,746.05,11631.0,745.12,747.04,742.72,746.05,11631.0
2018-10-26 14:00:00,746.01,746.01,738.73,743.53,10719.0,746.01,746.01,738.73,743.53,10719.0
2018-10-26 14:30:00,743.74,745.88,742.38,742.64,14210.0,743.74,745.88,742.38,742.64,14210.0
2018-10-26 15:00:00,742.41,746.53,740.93,745.42,16470.0,742.41,746.53,740.93,745.42,16470.0
2018-10-26 15:30:00,744.62,745.85,742.48,743.98,32234.0,744.62,745.85,742.48,743.98,32234.0
2018-10-29 09:30:00,752.81,754.98,747.37,754.08,9455.0,752.81,754.98,747.37,754.08,9455.0
2018-10-29 10:00:00,753.57,756.32,752.54,752.99,8000.0,753.57,756.32,752.54,752.99,8000.0
2018-10-29 10:30:00,752.97,753.15,751.09,752.22,11551.0,752.97,753.15,751.09,752.22,11551.0
2018-10-29 11:00:00,752.12,753.23,749.41,752.71,3138.0,752.12,753.23,749.41,752.71,3138.0
2018-10-29 11:30:00,753.25,753.25,749.67,749.67,5707.0,753.25,753.25,749.67,749.67,5707.0
2018-10-29 12:00:00,749.08,751.43,746.24,749.95,7618.0,749.08,751.43,746.24,749.95,7618.0
2018-10-29 12:30:00,750.0,751.23,747.78,748.56,6400.0,750.0,751.23,747.78,748.56,6400.0
2018-10-29 13:00:00,748.93,750.52,748.13,749.1,4900.0,748.93,750.52,748.13,749.1,4900.0
2018-10-29 13:30:00,749.5,751.7,747.2,747.2,10020.0,749.5,751.7,747.2,747.2,10020.0
2018-10-29 14:00:00,746.52,747.23,745.2,746.35,7350.0,746.52,747.23,745.2,746.35,7350.0
2018-10-29 14:30:00,745.62,745.62,742.39,742.6,14041.0,745.62,745.62,742.39,742.6,14041.0
2018-10-29 15:00:00,743.05,743.16,739.3,741.73,15989.0,743.05,743.16,739.3,741.73,15989.0
2018-10-29 15:30:00,741.82,747.33,738.44,746.62,26256.0,741.82,747.33,738.44,746.62,26256.0
2018-10-30 09:30:00,748.96,755.79,746.3,751.98,7971.0,748.96,755.79,746.3,751.98,7971.0
2018-10-30 10:00:00,751.76,754.82,751.76,754.5,3000.0,751.76,754.82,751.76,754.5,3000.0
2018-10-30 10:30:00,755.09,755.09,749.76,750.33,11581.0,755.09,755.09,749.76,750.33,11581.0
2018-10-30 11:00:00,750.57,751.63,746.95,749.95,18290.0,750.57,751.63,746.95,749.95,18290.0
2018-10-30 11:30:00,750.23,752.91,749.5,749.86,5049.0,750.23,752.91,749.5,749.86,5049.0
2018-10-30 12:00:00,749.81,753.42,749.14,750.47,2602.0,749.81,753.42,749.14,750.47,2602.0
2018-10-30 12:30:00,747.96,750.44,747.02,747.02,2000.0,747.96,750.44,747.02,747.02,2000.0
2018-10-30 13:00:00,747.58,747.58,743.37,744.22,7094.0,747.58,747.58,743.37,744.22,7094.0
2018-10-30 13:30:00,743.94,746.71,742.19,746.71,6616.0,743.94,746.71,742.19,746.71,6616.0
2018-10-30 14:00:00,744.69,747.49,741.67,742.04,10661.0,744.69,747.49,741.67,742.04,10661.0
2018-10-30 14:30:00,743.84,748.8,743.24,747.79,17486.0,743.84,748.8,743.24,747.79,17486.0
2018-10-30 15:00:00,747.8,749.16,745.93,747.9,37859.0,747.8,749.16,745.93,747.9,37859.0
2018-10-30 15:30:00,748.05,748.64,746.22,747.22,30173.0,748.05,748.64,746.22,747.22,30173.0
2018-10-31 09:30:00,753.32,753.32,736.59,736.59,11904.0,753.32,753.32,736.59,736.59,11904.0
2018-10-31 10:00:00,737.66,737.77,734.15,737.76,8057.0,737.66,737.77,734.15,737.76,8057.0
2018-10-31 10:30:00,736.34,741.8,735.66,739.04,12005.0,736.34,741.8,735.66,739.04,12005.0
2018-10-31 11:00:00,740.01,740.67,735.92,738.78,9200.0,740.01,740.67,735.92,738.78,9200.0
2018-10-31 11:30:00,738.67,740.58,737.2,738.35,18800.0,738.67,740.58,737.2,738.35,18800.0
2018-10-31 12:00:00,738.85,740.92,736.73,739.32,14224.0,738.85,740.92,736.73,739.32,14224.0
2018-10-31 12:30:00,738.92,739.49,735.66,735.88,13584.0,738.92,739.49,735.66,735.88,13584.0
2018-10-31 13:00:00,735.72,737.58,734.7,735.53,10032.0,735.72,737.58,734.7,735.53,10032.0
2018-10-31 13:30:00,735.4,738.51,733.75,738.51,9902.0,735.4,738.51,733.75,738.51,9902.0
2018-10-31 14:00:00,739.6,745.04,739.15,743.48,14126.0,739.6,745.04,739.15,743.48,14126.0
2018-10-31 14:30:00,742.72,743.79,741.37,741.7,13501.0,742.72,743.79,741.37,741.7,13501.0
2018-10-31 15:00:00,741.86,743.02,738.53,740.27,16621.0,741.86,743.02,738.53,740.27,16621.0
2018-10-31 15:30:00,740.27,740.27,732.94,733.46,28656.0,740.27,740.27,732.94,733.46,28656.0
2018-11-01 09:30:00,734.34,744.0,731.17,739.85,13949.0,734.34,744.0,731.17,739.85,13949.0
2018-11-01 10:00:00,739.65,741.46,736.28,737.53,18831.0,739.65,741.46,736.28,737.53,18831.0
2018-11-01 10:30:00,736.28,738.31,733.44,733.45,6871.0,736.28,738.31,733.44,733.45,6871.0
2018-11-01 11:00:00,734.28,739.94,734.0,738.73,7800.0,734.28,739.94,734.0,738.73,7800.0
2018-11-01 11:30:00,737.02,738.85,735.75,736.35,13210.0,737.02,738.85,735.75,736.35,13210.0
2018-11-01 12:00:00,736.62,737.75,735.23,737.1,6386.0,736.62,737.75,735.23,737.1,6386.0
2018-11-01 12:30:00,738.31,741.55,737.27,741.55,5700.0,738.31,741.55,737.27,741.55,5700.0
2018-11-01 13:00:00,741.56,744.45,740.08,744.14,9700.0,741.56,744.45,740.08,744.14,9700.0
2018-11-01 13:30:00,743.45,744.95,741.88,742.46,7300.0,743.45,744.95,741.88,742.46,7300.0
2018-11-01 14:00:00,742.45,743.27,741.21,742.68,8698.0,742.45,743.27,741.21,742.68,8698.0
2018-11-01 14:30:00,742.25,743.0,739.63,743.0,7306.0,742.25,743.0,739.63,743.0,7306.0
2018-11-01 15:00:00,742.96,744.58,742.17,744.49,11307.0,742.96,744.58,742.17,744.49,11307.0
2018-11-01 15:30:00,744.09,745.86,743.83,745.2,16409.0,744.09,745.86,743.83,745.2,16409.0
2018-11-02 09:30:00,747.28,754.0,747.28,753.67,6504.0,747.28,754.0,747.28,753.67,6504.0
2018-11-02 10:00:00,753.15,757.44,753.15,757.44,3700.0,753.15,757.44,753.15,757.44,3700.0
2018-11-02 10:30:00,755.58,756.96,751.87,755.99,6634.0,755.58,756.96,751.87,755.99,6634.0
2018-11-02 11:00:00,755.8,756.8,752.77,754.27,5008.0,755.8,756.8,752.77,754.27,5008.0
2018-11-02 11:30:00,754.9,754.9,750.44,750.75,10514.0,754.9,754.9,750.44,750.75,10514.0
2018-11-02 12:00:00,749.5,751.17,746.97,751.17,5859.0,749.5,751.17,746.97,751.17,5859.0
2018-11-02 12:30:00,751.17,751.17,747.0,747.88,6454.0,751.17,751.17,747.0,747.88,6454.0
2018-11-02 13:00:00,747.32,750.77,747.0,749.79,5000.0,747.32,750.77,747.0,749.79,5000.0
2018-11-02 13:30:00,749.73,753.86,749.59,753.75,6980.0,749.73,753.86,749.59,753.75,6980.0
2018-11-02 14:00:00,753.63,758.12,752.02,757.53,9543.0,753.63,758.12,752.02,757.53,9543.0
2018-11-02 14:30:00,757.64,757.64,755.27,755.27,7004.0,757.64,757.64,755.27,755.27,7004.0
2018-11-02 15:00:00,755.46,759.45,753.98,759.07,13624.0,755.46,759.45,753.98,759.07,13624.0
2018-11-02 15:30:00,758.83,760.9,758.66,759.72,27005.0,758.83,760.9,758.66,759.72,27005.0
2018-11-05 09:30:00,760.4,764.74,757.26,760.58,6208.0,760.4,764.74,757.26,760.58,6208.0
2018-11-05 10:00:00,761.22,761.86,757.87,761.18,5030.0,761.22,761.86,757.87,761.18,5030.0
2018-11-05 10:30:00,761.37,761.37,758.43,759.18,8839.0,761.37,761.37,758.43,759.18,8839.0
2018-11-05 11:00:00,759.53,762.83,759.53,762.83,8002.0,759.53,762.83,759.53,762.83,8002.0
2018-11-05 11:30:00,763.02,763.85,762.1,763.03,4017.0,763.02,763.85,762.1,763.03,4017.0
2018-11-05 12:00:00,763.4,764.63,763.15,764.06,4925.0,763.4,764.63,763.15,764.06,4925.0
2018-11-05 12:30:00,763.75,763.75,761.89,763.08,6699.0,763.75,763.75,761.89,763.08,6699.0
2018-11-05 13:00:00,763.24,764.14,762.2,763.88,6748.0,763.24,764.14,762.2,763.88,6748.0
2018-11-05 13:30:00,763.48,765.2,763.22,764.97,6018.0,763.48,765.2,763.22,764.97,6018.0
2018-11-05 14:00:00,765.42,767.93,765.04,767.13,5700.0,765.42,767.93,765.04,767.13,5700.0
2018-11-05 14:30:00,767.71,768.59,767.64,768.15,3808.0,767.71,768.59,767.64,768.15,3808.0
2018-11-05 15:00:00,767.75,768.2,765.17,765.92,7301.0,767.75,768.2,765.17,765.92,7301.0
2018-11-05 15:30:00,766.13,766.92,764.62,766.07,14274.0,766.13,766.92,764.62,766.07,14274.0
2018-11-06 09:30:00,771.91,776.21,771.91,775.26,6709.0,771.91,776.21,771.91,775.26,6709.0
2018-11-06 10:00:00,774.89,777.7,774.89,775.32,7516.0,774.89,777.7,774.89,775.32,7516.0
2018-11-06 10:30:00,775.8,778.5,775.72,777.38,3755.0,775.8,778.5,775.72,777.38,3755.0
2018-11-06 11:00:00,777.42,777.42,773.58,773.58,3339.0,777.42,777.42,773.58,773.58,3339.0
2018-11-06 11:30:00,773.57,777.54,773.0,776.35,5486.0,773.57,777.54,773.0,776.35,5486.0
2018-11-06 12:00:00,776.06,778.72,775.5,778.72,15700.0,776.06,778.72,775.5,778.72,15700.0
2018-11-06 12:30:00,778.78,780.34,778.78,779.1,6398.0,778.78,780.34,778.78,779.1,6398.0
2018-11-06 13:00:00,779.28,782.63,779.17,781.13,4464.0,779.28,782.63,779.17,781.13,4464.0
2018-11-06 13:30:00,781.01,782.32,780.45,781.68,10200.0,781.01,782.32,780.45,781.68,10200.0
2018-11-06 14:00:00,781.14,781.81,779.73,780.34,10354.0,781.14,781.81,779.73,780.34,10354.0
2018-11-06 14:30:00,779.8,780.54,779.43,779.98,3436.0,779.8,780.54,779.43,779.98,3436.0
2018-11-06 15:00:00,779.86,781.7,779.11,781.66,8757.0,779.86,781.7,779.11,781.66,8757.0
2018-11-06 15:30:00,781.95,783.02,779.37,780.19,23320.0,781.95,783.02,779.37,780.19,23320.0
2018-11-07 09:30:00,782.6,786.19,782.6,784.93,6541.0,782.6,786.19,782.6,784.93,6541.0
2018-11-07 10:00:00,785.03,785.27,778.41,778.41,5250.0,785.03,785.27,778.41,778.41,5250.0
2018-11-07 10:30:00,777.29,781.95,775.6,781.8,6242.0,777.29,781.95,775.6,781.8,6242.0
2018-11-07 11:00:00,782.21,785.4,781.12,782.41,5809.0,782.21,785.4,781.12,782.41,5809.0
2018-11-07 11:30:00,783.07,784.1,780.81,781.46,4617.0,783.07,784.1,780.81,781.46,4617.0
2018-11-07 12:00:00,781.61,783.73,781.61,782.27,4400.0,781.61,783.73,781.61,782.27,4400.0
2018-11-07 12:30:00,782.38,782.57,780.02,782.01,3109.0,782.38,782.57,780.02,782.01,3109.0
2018-11-07 13:00:00,782.34,786.4,782.29,785.96,5006.0,782.34,786.4,782.29,785.96,5006.0
2018-11-07 13:30:00,786.18,787.4,783.69,785.83,4939.0,786.18,787.4,783.69,785.83,4939.0
2018-11-07 14:00:00,785.79,789.83,785.79,787.55,5330.0,785.79,789.83,785.79,787.55,5330.0
2018-11-07 14:30:00,787.55,792.63,786.86,792.63,9903.0,787.55,792.63,786.86,792.63,9903.0
2018-11-07 15:00:00,792.41,792.82,791.6,792.52,8107.0,792.41,792.82,791.6,792.52,8107.0
2018-11-07 15:30:00,792.24,792.9,790.03,790.52,15929.0,792.24,792.9,790.03,790.52,15929.0
2018-11-08 09:30:00,791.25,796.99,785.11,796.99,18317.0,791.25,796.99,785.11,796.99,18317.0
2018-11-08 10:00:00,796.99,799.0,794.6,796.25,5018.0,796.99,799.0,794.6,796.25,5018.0
2018-11-08 10:30:00,796.23,799.1,795.93,796.53,10328.0,796.23,799.1,795.93,796.53,10328.0
2018-11-08 11:00:00,797.25,800.76,796.01,796.78,16735.0,797.25,800.76,796.01,796.78,16735.0
2018-11-08 11:30:00,798.09,801.01,798.09,800.81,8400.0,798.09,801.01,798.09,800.81,8400.0
2018-11-08 12:00:00,800.81,802.22,797.78,798.37,18070.0,800.81,802.22,797.78,798.37,18070.0
2018-11-08 12:30:00,798.41,799.83,798.22,799.12,4404.0,798.41,799.83,798.22,799.12,4404.0
2018-11-08 13:00:00,800.0,800.48,798.25,798.63,4464.0,800.0,800.48,798.25,798.63,4464.0
2018-11-08 13:30:00,798.56,799.54,798.01,798.12,4213.0,798.56,799.54,798.01,798.12,4213.0
2018-11-08 14:00:00,798.72,799.51,797.5,799.07,5487.0,798.72,799.51,797.5,799.07,5487.0
2018-11-08 14:30:00,799.05,799.86,798.06,798.82,8633.0,799.05,799.86,798.06,798.82,8633.0
2018-11-08 15:00:00,798.85,799.32,797.48,798.2,22307.0,798.85,799.32,797.48,798.2,22307.0
2018-11-08 15:30:00,798.5,799.25,797.93,799.0,30024.0,798.5,799.25,797.93,799.0,30024.0
2018-11-09 09:30:00,799.05,800.0,796.68,796.94,9325.0,799.05,800.0,796.68,796.94,9325.0
2018-11-09 10:00:00,795.43,797.42,793.0,797.04,15544.0,795.43,797.42,793.0,797.04,15544.0
2018-11-09 10:30:00,797.65,798.22,796.12,796.98,2843.0,797.65,798.22,796.12,796.98,2843.0
2018-11-09 11:00:00,797.27,799.63,797.21,798.21,8914.0,797.27,799.63,797.21,798.21,8914.0
2018-11-09 11:30:00,798.18,799.62,796.48,796.96,9022.0,798.18,799.62,796.48,796.96,9022.0
2018-11-09 12:00:00,797.29,798.4,794.59,795.58,10915.0,797.29,798.4,794.59,795.58,10915.0
2018-11-09 12:30:00,796.04,797.95,795.28,796.09,4500.0,796.04,797.95,795.28,796.09,4500.0
2018-11-09 13:00:00,796.23,799.0,796.09,798.96,17041.0,796.23,799.0,796.09,798.96,17041.0
2018-11-09 13:30:00,798.33,798.33,792.64,793.78,20200.0,798.33,798.33,792.64,793.78,20200.0
2018-11-09 14:00:00,793.29,794.2,791.17,791.36,14735.0,793.29,794.2,791.17,791.36,14735.0
2018-11-09 14:30:00,791.64,794.92,791.64,794.92,8065.0,791.64,794.92,791.64,794.92,8065.0
2018-11-09 15:00:00,794.64,797.71,794.55,796.13,8215.0,794.64,797.71,794.55,796.13,8215.0
2018-11-09 15:30:00,796.32,797.9,793.17,793.44,34008.0,796.32,797.9,793.17,793.44,34008.0
2018-11-12 09:30:00,795.05,800.11,793.26,797.87,12182.0,795.05,800.11,793.26,797.87,12182.0
2018-11-12 10:00:00,797.6,799.2,796.05,796.77,13656.0,797.6,799.2,796.05,796.77,13656.0
2018-11-12 10:30:00,796.03,796.24,793.75,794.31,6300.0,796.03,796.24,793.75,794.31,6300.0
2018-11-12 11:00:00,794.25,794.25,791.44,792.82,6100.0,794.25,794.25,791.44,792.82,6100.0
2018-11-12 11:30:00,792.85,794.3,790.06,794.08,6601.0,792.85,794.3,790.06,794.08,6601.0
2018-11-12 12:00:00,793.85,796.96,793.85,796.63,3707.0,793.85,796.96,793.85,796.63,3707.0
2018-11-12 12:30:00,796.12,796.12,793.29,793.72,3293.0,796.12,796.12,793.29,793.72,3293.0
2018-11-12 13:00:00,793.49,793.78,791.55,793.27,4429.0,793.49,793.78,791.55,793.27,4429.0
2018-11-12 13:30:00,793.48,796.41,793.1,795.57,6914.0,793.48,796.41,793.1,795.57,6914.0
2018-11-12 14:00:00,795.61,799.25,795.58,798.84,14162.0,795.61,799.25,795.58,798.84,14162.0
2018-11-12 14:30:00,799.2,802.0,796.23,796.23,18478.0,799.2,802.0,796.23,796.23,18478.0
2018-11-12 15:00:00,795.41,798.77,795.18,797.91,6579.0,795.41,798.77,795.18,797.91,6579.0
2018-11-12 15:30:00,797.9,797.93,791.35,792.64,23026.0,797.9,797.93,791.35,792.64,23026.0
2018-11-13 09:30:00,805.0,808.45,796.0,800.71,22828.0,805.0,808.45,796.0,800.71,22828.0
2018-11-13 10:00:00,800.99,806.54,799.2,802.69,17013.0,800.99,806.54,799.2,802.69,17013.0
2018-11-13 10:30:00,801.87,801.87,798.85,800.22,7700.0,801.87,801.87,798.85,800.22,7700.0
2018-11-13 11:00:00,800.28,807.1,800.19,805.52,6399.0,800.28,807.1,800.19,805.52,6399.0
2018-11-13 11:30:00,805.32,808.98,803.57,807.97,5708.0,805.32,808.98,803.57,807.97,5708.0
2018-11-13 12:00:00,808.2,809.13,805.54,809.13,5102.0,808.2,809.13,805.54,809.13,5102.0
2018-11-13 12:30:00,808.89,810.37,806.44,806.63,7059.0,808.89,810.37,806.44,806.63,7059.0
2018-11-13 13:00:00,806.37,808.78,806.37,808.25,5698.0,806.37,808.78,806.37,808.25,5698.0
2018-11-13 13:30:00,808.83,814.81,808.65,813.85,10009.0,808.83,814.81,808.65,813.85,10009.0
2018-11-13 14:00:00,814.08,818.15,813.76,814.01,14954.0,814.08,818.15,813.76,814.01,14954.0
2018-11-13 14:30:00,813.73,817.43,813.73,816.91,12774.0,813.73,817.43,813.73,816.91,12774.0
2018-11-13 15:00:00,817.18,819.05,812.92,814.08,10785.0,817.18,819.05,812.92,814.08,10785.0
2018-11-13 15:30:00,813.65,815.1,812.66,813.83,23209.0,813.65,815.1,812.66,813.83,23209.0
2018-11-14 09:30:00,813.26,828.81,813.26,827.33,26472.0,813.26,828.81,813.26,827.33,26472.0
2018-11-14 10:00:00,827.78,831.06,826.99,828.54,12975.0,827.78,831.06,826.99,828.54,12975.0
2018-11-14 10:30:00,829.29,832.3,828.61,829.85,20815.0,829.29,832.3,828.61,829.85,20815.0
2018-11-14 11:00:00,829.47,830.59,828.16,829.96,16428.0,829.47,830.59,828.16,829.96,16428.0
2018-11-14 11:30:00,829.66,830.36,827.3,829.11,12475.0,829.66,830.36,827.3,829.11,12475.0
2018-11-14 12:00:00,830.12,830.97,827.71,830.02,8896.0,830.12,830.97,827.71,830.02,8896.0
2018-11-14 12:30:00,829.63,829.65,823.8,825.17,9752.0,829.63,829.65,823.8,825.17,9752.0
2018-11-14 13:00:00,825.85,828.35,825.34,828.33,15476.0,825.85,828.35,825.34,828.33,15476.0
2018-11-14 13:30:00,828.3,828.51,823.05,823.05,21174.0,828.3,828.51,823.05,823.05,21174.0
2018-11-14 14:00:00,823.58,824.15,821.69,823.02,16056.0,823.58,824.15,821.69,823.02,16056.0
2018-11-14 14:30:00,822.65,824.94,821.03,824.45,10258.0,822.65,824.94,821.03,824.45,10258.0
2018-11-14 15:00:00,824.33,827.39,824.32,826.45,10469.0,824.33,827.39,824.32,826.45,10469.0
2018-11-14 15:30:00,826.42,826.42,821.72,823.43,18855.0,826.42,826.42,821.72,823.43,18855.0
2018-11-15 09:30:00,823.3,823.3,812.1,812.55,18262.0,823.3,823.3,812.1,812.55,18262.0
2018-11-15 10:00:00,812.67,815.08,811.94,813.7,11216.0,812.67,815.08,811.94,813.7,11216.0
2018-11-15 10:30:00,813.2,815.75,809.82,813.8,16425.0,813.2,815.75,809.82,813.8,16425.0
2018-11-15 11:00:00,814.39,816.81,813.75,814.5,13292.0,814.39,816.81,813.75,814.5,13292.0
2018-11-15 11:30:00,814.5,815.62,805.31,810.04,17720.0,814.5,815.62,805.31,810.04,17720.0
2018-11-15 12:00:00,811.27,813.2,807.29,808.96,17842.0,811.27,813.2,807.29,808.96,17842.0
2018-11-15 12:30:00,808.81,808.81,803.89,805.94,22544.0,808.81,808.81,803.89,805.94,22544.0
2018-11-15 13:00:00,806.2,810.66,801.13,809.91,20000.0,806.2,810.66,801.13,809.91,20000.0
2018-11-15 13:30:00,811.05,815.51,810.38,813.31,12400.0,811.05,815.51,810.38,813.31,12400.0
2018-11-15 14:00:00,812.38,815.99,812.21,812.99,12613.0,812.38,815.99,812.21,812.99,12613.0
2018-11-15 14:30:00,813.0,813.98,806.89,807.9,17508.0,813.0,813.98,806.89,807.9,17508.0
2018-11-15 15:00:00,807.9,808.72,806.1,807.68,19693.0,807.9,808.72,806.1,807.68,19693.0
2018-11-15 15:30:00,807.03,810.15,807.03,809.62,35881.0,807.03,810.15,807.03,809.62,35881.0
2018-11-16 09:30:00,807.16,814.63,802.41,813.8,14915.0,807.16,814.63,802.41,813.8,14915.0
2018-11-16 10:00:00,814.74,817.69,811.99,812.32,8691.0,814.74,817.69,811.99,812.32,8691.0
2018-11-16 10:30:00,814.67,820.28,814.01,820.0,8974.0,814.67,820.28,814.01,820.0,8974.0
2018-11-16 11:00:00,820.96,827.28,820.96,825.83,8364.0,820.96,827.28,820.96,825.83,8364.0
2018-11-16 11:30:00,825.04,828.8,822.65,827.41,9916.0,825.04,828.8,822.65,827.41,9916.0
2018-11-16 12:00:00,827.78,831.38,827.72,827.72,11179.0,827.78,831.38,827.72,827.72,11179.0
2018-11-16 12:30:00,828.49,832.16,828.45,828.76,12657.0,828.49,832.16,828.45,828.76,12657.0
2018-11-16 13:00:00,829.16,829.94,826.73,828.75,24586.0,829.16,829.94,826.73,828.75,24586.0
2018-11-16 13:30:00,828.75,828.75,823.52,827.6,15492.0,828.75,828.75,823.52,827.6,15492.0
2018-11-16 14:00:00,828.06,829.93,826.93,829.93,17451.0,828.06,829.93,826.93,829.93,17451.0
2018-11-16 14:30:00,830.0,830.29,828.09,828.53,9041.0,830.0,830.29,828.09,828.53,9041.0
2018-11-16 15:00:00,828.43,830.2,828.42,829.82,9939.0,828.43,830.2,828.42,829.82,9939.0
2018-11-16 15:30:00,830.53,832.67,826.71,827.99,35699.0,830.53,832.67,826.71,827.99,35699.0
2018-11-19 09:30:00,829.9,839.38,827.92,837.61,22396.0,829.9,839.38,827.92,837.61,22396.0
2018-11-19 10:00:00,836.51,836.51,829.05,831.14,13240.0,836.51,836.51,829.05,831.14,13240.0
2018-11-19 10:30:00,831.26,835.79,830.38,835.79,8230.0,831.26,835.79,830.38,835.79,8230.0
2018-11-19 11:00:00,834.92,837.1,833.92,835.82,7289.0,834.92,837.1,833.92,835.82,7289.0
2018-11-19 11:30:00,835.84,836.71,832.42,834.45,9320.0,835.84,836.71,832.42,834.45,9320.0
2018-11-19 12:00:00,835.52,836.0,832.77,833.72,19335.0,835.52,836.0,832.77,833.72,19335.0
2018-11-19 12:30:00,833.51,835.14,832.17,834.18,6970.0,833.51,835.14,832.17,834.18,6970.0
2018-11-19 13:00:00,835.11,836.0,830.6,830.88,19085.0,835.11,836.0,830.6,830.88,19085.0
2018-11-19 13:30:00,830.5,833.12,828.21,829.69,7382.0,830.5,833.12,828.21,829.69,7382.0
2018-11-19 14:00:00,828.85,832.76,828.85,830.66,12580.0,828.85,832.76,828.85,830.66,12580.0
2018-11-19 14:30:00,830.83,831.69,828.52,831.69,8406.0,830.83,831.69,828.52,831.69,8406.0
2018-11-19 15:00:00,831.25,834.26,830.29,831.03,14274.0,831.25,834.26,830.29,831.03,14274.0
2018-11-19 15:30:00,831.12,831.77,827.42,829.66,19754.0,831.12,831.77,827.42,829.66,19754.0
2018-11-20 09:30:00,813.66,822.61,805.64,814.01,24339.0,813.66,822.61,805.64,814.01,24339.0
2018-11-20 10:00:00,813.02,818.87,812.38,816.26,10919.0,813.02,818.87,812.38,816.26,10919.0
2018-11-20 10:30:00,815.37,818.45,814.42,817.18,20469.0,815.37,818.45,814.42,817.18,20469.0
2018-11-20 11:00:00,818.0,818.0,806.87,808.4,11450.0,818.0,818.0,806.87,808.4,11450.0
2018-11-20 11:30:00,807.56,809.75,804.98,806.24,29636.0,807.56,809.75,804.98,806.24,29636.0
2018-11-20 12:00:00,807.22,809.24,804.29,805.3,10614.0,807.22,809.24,804.29,805.3,10614.0
2018-11-20 12:30:00,805.12,806.09,801.4,803.94,21232.0,805.12,806.09,801.4,803.94,21232.0
2018-11-20 13:00:00,802.92,803.66,797.99,798.41,12022.0,802.92,803.66,797.99,798.41,12022.0
2018-11-20 13:30:00,798.8,801.6,797.09,799.32,13097.0,798.8,801.6,797.09,799.32,13097.0
2018-11-20 14:00:00,798.14,800.81,797.68,798.04,18720.0,798.14,800.81,797.68,798.04,18720.0
2018-11-20 14:30:00,797.91,799.15,795.37,795.37,22560.0,797.91,799.15,795.37,795.37,22560.0
2018-11-20 15:00:00,795.64,797.42,794.19,795.73,24373.0,795.64,797.42,794.19,795.73,24373.0
2018-11-20 15:30:00,795.81,798.76,793.06,793.11,35095.0,795.81,798.76,793.06,793.11,35095.0
2018-11-21 09:30:00,801.0,814.0,799.37,810.0,21433.0,801.0,814.0,799.37,810.0,21433.0
2018-11-21 10:00:00,810.9,811.17,808.73,809.41,14424.0,810.9,811.17,808.73,809.41,14424.0
2018-11-21 10:30:00,809.08,817.2,808.98,816.43,9550.0,809.08,817.2,808.98,816.43,9550.0
2018-11-21 11:00:00,815.84,816.12,812.87,813.48,12372.0,815.84,816.12,812.87,813.48,12372.0
2018-11-21 11:30:00,813.63,815.37,813.21,813.77,6100.0,813.63,815.37,813.21,813.77,6100.0
2018-11-21 12:00:00,814.24,815.71,811.5,812.82,7216.0,814.24,815.71,811.5,812.82,7216.0
2018-11-21 12:30:00,812.92,816.34,811.92,813.66,8638.0,812.92,816.34,811.92,813.66,8638.0
2018-11-21 13:00:00,813.61,816.42,813.6,815.28,11005.0,813.61,816.42,813.6,815.28,11005.0
2018-11-21 13:30:00,815.25,817.27,814.28,815.38,10231.0,815.25,817.27,814.28,815.38,10231.0
2018-11-21 14:00:00,815.85,817.42,815.03,817.42,8810.0,815.85,817.42,815.03,817.42,8810.0
2018-11-21 14:30:00,817.4,820.38,817.0,820.17,13425.0,817.4,820.38,817.0,820.17,13425.0
2018-11-21 15:00:00,820.1,822.01,819.46,819.93,13196.0,820.1,822.01,819.46,819.93,13196.0
2018-11-21 15:30:00,819.84,820.02,818.06,819.66,15811.0,819.84,820.02,818.06,819.66,15811.0
2018-11-23 09:30:00,815.22,823.69,815.22,823.69,11447.0,815.22,823.69,815.22,823.69,11447.0
2018-11-23 10:00:00,824.61,824.99,819.59,821.82,12800.0,824.61,824.99,819.59,821.82,12800.0
2018-11-23 10:30:00,821.2,823.81,820.77,823.28,13778.0,821.2,823.81,820.77,823.28,13778.0
2018-11-23 11:00:00,823.75,824.47,821.74,823.64,8550.0,823.75,824.47,821.74,823.64,8550.0
2018-11-23 11:30:00,824.99,829.52,824.41,828.27,10408.0,824.99,829.52,824.41,828.27,10408.0
2018-11-23 12:00:00,828.7,830.03,827.15,828.58,9000.0,828.7,830.03,827.15,828.58,9000.0
2018-11-23 12:30:00,829.42,832.14,826.7,827.21,13785.0,829.42,832.14,826.7,827.21,13785.0
2018-11-26 09:30:00,835.4,842.1,832.91,841.93,25884.0,835.4,842.1,832.91,841.93,25884.0
2018-11-26 10:00:00,840.76,840.84,830.69,833.26,13681.0,840.76,840.84,830.69,833.26,13681.0
2018-11-26 10:30:00,832.75,833.93,826.33,829.29,19078.0,832.75,833.93,826.33,829.29,19078.0
2018-11-26 11:00:00,829.62,831.68,826.54,826.54,12858.0,829.62,831.68,826.54,826.54,12858.0
2018-11-26 11:30:00,825.7,828.64,822.57,827.56,12199.0,825.7,828.64,822.57,827.56,12199.0
2018-11-26 12:00:00,827.03,830.9,826.68,830.77,12724.0,827.03,830.9,826.68,830.77,12724.0
2018-11-26 12:30:00,830.02,830.78,825.45,827.75,20087.0,830.02,830.78,825.45,827.75,20087.0
2018-11-26 13:00:00,827.65,828.47,825.75,827.79,25009.0,827.65,828.47,825.75,827.79,25009.0
2018-11-26 13:30:00,827.96,828.39,823.59,825.92,17886.0,827.96,828.39,823.59,825.92,17886.0
2018-11-26 14:00:00,826.53,827.0,824.58,825.83,13189.0,826.53,827.0,824.58,825.83,13189.0
2018-11-26 14:30:00,825.77,826.3,821.54,822.8,13010.0,825.77,826.3,821.54,822.8,13010.0
2018-11-26 15:00:00,823.25,824.23,818.59,819.12,17919.0,823.25,824.23,818.59,819.12,17919.0
2018-11-26 15:30:00,819.25,820.72,818.36,820.53,32747.0,819.25,820.72,818.36,820.53,32747.0
2018-11-27 09:30:00,820.0,834.56,819.98,832.07,15033.0,820.0,834.56,819.98,832.07,15033.0
2018-11-27 10:00:00,830.54,834.45,829.62,831.8,7145.0,830.54,834.45,829.62,831.8,7145.0
2018-11-27 10:30:00,831.1,833.46,828.9,832.77,8065.0,831.1,833.46,828.9,832.77,8065.0
2018-11-27 11:00:00,832.08,833.21,829.59,830.0,7824.0,832.08,833.21,829.59,830.0,7824.0
2018-11-27 11:30:00,830.18,832.54,829.68,830.26,7553.0,830.18,832.54,829.68,830.26,7553.0
2018-11-27 12:00:00,829.65,830.92,828.59,829.01,11900.0,829.65,830.92,828.59,829.01,11900.0
2018-11-27 12:30:00,828.73,830.47,828.61,829.47,8244.0,828.73,830.47,828.61,829.47,8244.0
2018-11-27 13:00:00,829.82,831.61,829.12,831.61,9800.0,829.82,831.61,829.12,831.61,9800.0
2018-11-27 13:30:00,831.91,832.86,830.74,832.86,10451.0,831.91,832.86,830.74,832.86,10451.0
2018-11-27 14:00:00,833.06,834.85,832.35,833.4,7723.0,833.06,834.85,832.35,833.4,7723.0
2018-11-27 14:30:00,833.37,835.8,832.8,834.18,12669.0,833.37,835.8,832.8,834.18,12669.0
2018-11-27 15:00:00,834.23,836.12,833.91,836.07,13385.0,834.23,836.12,833.91,836.07,13385.0
2018-11-27 15:30:00,836.32,837.16,833.79,835.41,22831.0,836.32,837.16,833.79,835.41,22831.0
2018-11-28 09:30:00,835.38,840.65,832.7,836.8,19342.0,835.38,840.65,832.7,836.8,19342.0
2018-11-28 10:00:00,835.24,837.95,833.01,833.31,17507.0,835.24,837.95,833.01,833.31,17507.0
2018-11-28 10:30:00,832.85,833.49,830.07,831.39,11458.0,832.85,833.49,830.07,831.39,11458.0
2018-11-28 11:00:00,832.11,832.78,826.6,827.99,14553.0,832.11,832.78,826.6,827.99,14553.0
2018-11-28 11:30:00,828.32,832.99,827.87,830.91,6600.0,828.32,832.99,827.87,830.91,6600.0
2018-11-28 12:00:00,830.74,838.66,830.73,836.72,13350.0,830.74,838.66,830.73,836.72,13350.0
2018-11-28 12:30:00,837.36,838.24,835.19,837.4,11832.0,837.36,838.24,835.19,837.4,11832.0
2018-11-28 13:00:00,837.81,838.01,835.81,837.16,10378.0,837.81,838.01,835.81,837.16,10378.0
2018-11-28 13:30:00,836.64,837.78,834.33,835.34,6550.0,836.64,837.78,834.33,835.34,6550.0
2018-11-28 14:00:00,835.61,835.64,831.99,832.5,7522.0,835.61,835.64,831.99,832.5,7522.0
2018-11-28 14:30:00,831.61,833.84,831.61,832.59,5768.0,831.61,833.84,831.61,832.59,5768.0
2018-11-28 15:00:00,832.78,833.06,830.73,831.85,14013.0,832.78,833.06,830.73,831.85,14013.0
2018-11-28 15:30:00,832.37,834.62,831.92,833.69,38886.0,832.37,834.62,831.92,833.69,38886.0
2018-11-29 09:30:00,835.53,836.74,830.39,830.6,10874.0,835.53,836.74,830.39,830.6,10874.0
2018-11-29 10:00:00,830.62,832.08,827.53,828.64,10400.0,830.62,832.08,827.53,828.64,10400.0
2018-11-29 10:30:00,829.48,829.63,824.02,829.01,9012.0,829.48,829.63,824.02,829.01,9012.0
2018-11-29 11:00:00,829.73,830.0,825.98,827.52,10647.0,829.73,830.0,825.98,827.52,10647.0
2018-11-29 11:30:00,827.25,830.66,825.77,830.66,11540.0,827.25,830.66,825.77,830.66,11540.0
2018-11-29 12:00:00,831.1,831.1,826.06,827.18,15795.0,831.1,831.1,826.06,827.18,15795.0
2018-11-29 12:30:00,828.3,829.09,825.54,826.42,7540.0,828.3,829.09,825.54,826.42,7540.0
2018-11-29 13:00:00,825.97,827.11,825.03,826.31,6385.0,825.97,827.11,825.03,826.31,6385.0
2018-11-29 13:30:00,825.98,828.39,825.51,826.68,8437.0,825.98,828.39,825.51,826.68,8437.0
2018-11-29 14:00:00,825.15,828.51,825.15,827.17,11992.0,825.15,828.51,825.15,827.17,11992.0
2018-11-29 14:30:00,827.07,829.31,826.77,828.15,17942.0,827.07,829.31,826.77,828.15,17942.0
2018-11-29 15:00:00,828.53,829.29,826.75,828.12,12391.0,828.53,829.29,826.75,828.12,12391.0
2018-11-29 15:30:00,827.27,827.96,825.78,826.07,19304.0,827.27,827.96,825.78,826.07,19304.0
2018-11-30 09:30:00,827.09,827.09,811.0,814.49,41221.0,827.09,827.09,811.0,814.49,41221.0
2018-11-30 10:00:00,814.38,814.83,811.01,812.0,12857.0,814.38,814.83,811.01,812.0,12857.0
2018-11-30 10:30:00,812.13,813.23,807.43,807.95,16110.0,812.13,813.23,807.43,807.95,16110.0
2018-11-30 11:00:00,808.79,810.59,805.02,808.89,12998.0,808.79,810.59,805.02,808.89,12998.0
2018-11-30 11:30:00,809.02,812.53,808.45,810.2,11674.0,809.02,812.53,808.45,810.2,11674.0
2018-11-30 12:00:00,809.55,810.36,807.23,808.48,18261.0,809.55,810.36,807.23,808.48,18261.0
2018-11-30 12:30:00,808.5,809.6,805.06,807.93,39396.0,808.5,809.6,805.06,807.93,39396.0
2018-11-30 13:00:00,807.84,809.01,805.39,805.39,13482.0,807.84,809.01,805.39,805.39,13482.0
2018-11-30 13:30:00,805.99,808.59,805.79,806.49,26884.0,805.99,808.59,805.79,806.49,26884.0
2018-11-30 14:00:00,806.05,806.9,804.57,806.4,17044.0,806.05,806.9,804.57,806.4,17044.0
2018-11-30 14:30:00,806.4,809.76,805.75,809.39,46936.0,806.4,809.76,805.75,809.39,46936.0
2018-11-30 15:00:00,809.39,809.39,805.33,807.21,27991.0,809.39,809.39,805.33,807.21,27991.0
2018-11-30 15:30:00,807.39,809.48,806.48,808.18,49766.0,807.39,809.48,806.48,808.18,49766.0
2018-12-03 09:30:00,814.05,818.58,807.05,808.44,31260.0,814.05,818.58,807.05,808.44,31260.0
2018-12-03 10:00:00,809.99,817.7,809.38,817.17,28107.0,809.99,817.7,809.38,817.17,28107.0
2018-12-03 10:30:00,817.16,817.96,811.83,814.66,24252.0,817.16,817.96,811.83,814.66,24252.0
2018-12-03 11:00:00,814.91,815.19,813.17,814.0,10838.0,814.91,815.19,813.17,814.0,10838.0
2018-12-03 11:30:00,814.59,816.04,811.59,812.99,23041.0,814.59,816.04,811.59,812.99,23041.0
2018-12-03 12:00:00,813.05,820.3,813.05,820.04,14779.0,813.05,820.3,813.05,820.04,14779.0
2018-12-03 12:30:00,819.26,823.88,818.48,823.54,12202.0,819.26,823.88,818.48,823.54,12202.0
2018-12-03 13:00:00,824.3,825.87,821.93,825.0,11707.0,824.3,825.87,821.93,825.0,11707.0
2018-12-03 13:30:00,824.6,826.08,823.0,823.76,12775.0,824.6,826.08,823.0,823.76,12775.0
2018-12-03 14:00:00,824.17,825.61,822.46,824.23,8590.0,824.17,825.61,822.46,824.23,8590.0
2018-12-03 14:30:00,824.55,827.81,822.67,826.44,18335.0,824.55,827.81,822.67,826.44,18335.0
2018-12-03 15:00:00,826.35,828.5,825.89,826.93,21056.0,826.35,828.5,825.89,826.93,21056.0
2018-12-03 15:30:00,826.83,829.71,823.15,826.05,47678.0,826.83,829.71,823.15,826.05,47678.0
2018-12-04 09:30:00,867.1,894.37,854.49,858.87,130907.0,867.1,894.37,854.49,858.87,130907.0
2018-12-04 10:00:00,857.62,879.77,857.62,878.44,43560.0,857.62,879.77,857.62,878.44,43560.0
2018-12-04 10:30:00,879.91,885.68,877.85,884.65,31321.0,879.91,885.68,877.85,884.65,31321.0
2018-12-04 11:00:00,883.61,883.88,873.64,878.88,34776.0,883.61,883.88,873.64,878.88,34776.0
2018-12-04 11:30:00,878.38,884.7,876.21,877.6,47691.0,878.38,884.7,876.21,877.6,47691.0
2018-12-04 12:00:00,878.32,879.14,874.08,875.22,22577.0,878.32,879.14,874.08,875.22,22577.0
2018-12-04 12:30:00,874.61,874.85,865.39,872.23,29614.0,874.61,874.85,865.39,872.23,29614.0
2018-12-04 13:00:00,871.77,872.98,867.31,868.22,24413.0,871.77,872.98,867.31,868.22,24413.0
2018-12-04 13:30:00,868.31,871.29,863.77,871.27,23251.0,868.31,871.29,863.77,871.27,23251.0
2018-12-04 14:00:00,870.97,881.63,870.83,876.83,35434.0,870.97,881.63,870.83,876.83,35434.0
2018-12-04 14:30:00,877.06,882.15,872.91,879.71,42420.0,877.06,882.15,872.91,879.71,42420.0
2018-12-04 15:00:00,879.66,880.83,874.79,879.34,32571.0,879.66,880.83,874.79,879.34,32571.0
2018-12-04 15:30:00,878.92,882.4,877.13,881.34,60049.0,878.92,882.4,877.13,881.34,60049.0
2018-12-06 09:30:00,865.47,876.99,862.15,876.64,47082.0,865.47,876.99,862.15,876.64,47082.0
2018-12-06 10:00:00,875.61,877.94,871.25,872.06,39025.0,875.61,877.94,871.25,872.06,39025.0
2018-12-06 10:30:00,872.88,874.38,862.12,866.5,31150.0,872.88,874.38,862.12,866.5,31150.0
2018-12-06 11:00:00,865.36,866.67,860.25,861.23,22519.0,865.36,866.67,860.25,861.23,22519.0
2018-12-06 11:30:00,861.53,862.46,854.49,857.66,17831.0,861.53,862.46,854.49,857.66,17831.0
2018-12-06 12:00:00,857.66,862.39,854.77,855.3,21288.0,857.66,862.39,854.77,855.3,21288.0
2018-12-06 12:30:00,854.74,856.22,852.11,855.15,16767.0,854.74,856.22,852.11,855.15,16767.0
2018-12-06 13:00:00,854.73,855.85,852.6,855.2,10750.0,854.73,855.85,852.6,855.2,10750.0
2018-12-06 13:30:00,853.65,856.9,852.98,855.0,14673.0,853.65,856.9,852.98,855.0,14673.0
2018-12-06 14:00:00,855.57,858.67,852.35,855.13,14661.0,855.57,858.67,852.35,855.13,14661.0
2018-12-06 14:30:00,854.09,858.67,852.65,858.67,15195.0,854.09,858.67,852.65,858.67,15195.0
2018-12-06 15:00:00,857.92,861.17,855.05,860.74,17981.0,857.92,861.17,855.05,860.74,17981.0
2018-12-06 15:30:00,861.2,869.37,861.2,868.72,36212.0,861.2,869.37,861.2,868.72,36212.0
2018-12-07 09:30:00,866.87,873.68,864.97,873.68,16669.0,866.87,873.68,864.97,873.68,16669.0
2018-12-07 10:00:00,873.94,876.9,873.44,876.0,10482.0,873.94,876.9,873.44,876.0,10482.0
2018-12-07 10:30:00,875.15,878.61,873.55,877.2,14171.0,875.15,878.61,873.55,877.2,14171.0
2018-12-07 11:00:00,877.19,881.0,873.81,874.13,29029.0,877.19,881.0,873.81,874.13,29029.0
2018-12-07 11:30:00,872.92,874.63,871.06,871.32,13139.0,872.92,874.63,871.06,871.32,13139.0
2018-12-07 12:00:00,871.1,871.11,866.08,866.21,13621.0,871.1,871.11,866.08,866.21,13621.0
2018-12-07 12:30:00,865.87,867.09,861.0,865.5,26438.0,865.87,867.09,861.0,865.5,26438.0
2018-12-07 13:00:00,865.57,872.02,865.57,869.31,14056.0,865.57,872.02,865.57,869.31,14056.0
2018-12-07 13:30:00,868.48,870.54,868.21,868.5,4639.0,868.48,870.54,868.21,868.5,4639.0
2018-12-07 14:00:00,867.79,867.8,864.31,865.69,9316.0,867.79,867.8,864.31,865.69,9316.0
2018-12-07 14:30:00,864.95,869.94,864.25,868.89,10544.0,864.95,869.94,864.25,868.89,10544.0
2018-12-07 15:00:00,869.03,873.44,867.1,872.38,14071.0,869.03,873.44,867.1,872.38,14071.0
2018-12-07 15:30:00,872.19,874.92,870.67,871.64,29281.0,872.19,874.92,870.67,871.64,29281.0
2018-12-10 09:30:00,874.07,879.29,864.44,873.38,26295.0,874.07,879.29,864.44,873.38,26295.0
2018-12-10 10:00:00,872.94,875.49,869.14,873.99,27528.0,872.94,875.49,869.14,873.99,27528.0
2018-12-10 10:30:00,873.67,878.97,871.37,878.03,13644.0,873.67,878.97,871.37,878.03,13644.0
2018-12-10 11:00:00,876.98,877.22,873.16,873.68,16160.0,876.98,877.22,873.16,873.68,16160.0
2018-12-10 11:30:00,872.98,876.25,870.8,876.25,12743.0,872.98,876.25,870.8,876.25,12743.0
2018-12-10 12:00:00,876.38,880.79,874.86,878.85,11109.0,876.38,880.79,874.86,878.85,11109.0
2018-12-10 12:30:00,878.14,883.0,877.71,881.42,13397.0,878.14,883.0,877.71,881.42,13397.0
2018-12-10 13:00:00,880.7,884.93,880.69,883.53,7394.0,880.7,884.93,880.69,883.53,7394.0
2018-12-10 13:30:00,884.01,888.97,884.0,888.97,9008.0,884.01,888.97,884.0,888.97,9008.0
2018-12-10 14:00:00,887.86,888.99,884.77,886.92,10538.0,887.86,888.99,884.77,886.92,10538.0
2018-12-10 14:30:00,886.57,889.82,883.69,883.69,11483.0,886.57,889.82,883.69,883.69,11483.0
2018-12-10 15:00:00,884.0,886.72,883.34,884.03,22102.0,884.0,886.72,883.34,884.03,22102.0
2018-12-10 15:30:00,885.15,890.33,884.65,886.42,28350.0,885.15,890.33,884.65,886.42,28350.0
2018-12-11 09:30:00,888.76,893.6,886.2,893.38,16142.0,888.76,893.6,886.2,893.38,16142.0
2018-12-11 10:00:00,893.61,896.03,891.11,893.18,10149.0,893.61,896.03,891.11,893.18,10149.0
2018-12-11 10:30:00,892.36,892.72,887.51,889.05,8729.0,892.36,892.72,887.51,889.05,8729.0
2018-12-11 11:00:00,888.7,891.45,886.2,890.07,9631.0,888.7,891.45,886.2,890.07,9631.0
2018-12-11 11:30:00,889.32,890.55,887.91,888.47,11305.0,889.32,890.55,887.91,888.47,11305.0
2018-12-11 12:00:00,888.11,888.11,881.68,883.52,10144.0,888.11,888.11,881.68,883.52,10144.0
2018-12-11 12:30:00,883.52,884.6,880.7,881.7,6114.0,883.52,884.6,880.7,881.7,6114.0
2018-12-11 13:00:00,882.39,883.77,881.85,883.17,7930.0,882.39,883.77,881.85,883.17,7930.0
2018-12-11 13:30:00,882.53,882.55,877.4,877.4,8215.0,882.53,882.55,877.4,877.4,8215.0
2018-12-11 14:00:00,876.86,881.11,873.17,879.95,15558.0,876.86,881.11,873.17,879.95,15558.0
2018-12-11 14:30:00,880.29,884.28,879.0,881.96,8158.0,880.29,884.28,879.0,881.96,8158.0
2018-12-11 15:00:00,881.95,884.29,878.92,881.56,10624.0,881.95,884.29,878.92,881.56,10624.0
2018-12-11 15:30:00,881.41,883.4,878.36,878.76,20657.0,881.41,883.4,878.36,878.76,20657.0
2018-12-12 09:30:00,882.01,888.63,877.51,887.75,13396.0,882.01,888.63,877.51,887.75,13396.0
2018-12-12 10:00:00,887.99,891.72,885.25,886.18,11161.0,887.99,891.72,885.25,886.18,11161.0
2018-12-12 10:30:00,885.74,890.15,885.74,887.68,7281.0,885.74,890.15,885.74,887.68,7281.0
2018-12-12 11:00:00,886.67,889.46,884.63,885.85,12529.0,886.67,889.46,884.63,885.85,12529.0
2018-12-12 11:30:00,885.71,892.83,884.71,892.23,17393.0,885.71,892.83,884.71,892.23,17393.0
2018-12-12 12:00:00,893.35,895.89,891.74,892.83,15838.0,893.35,895.89,891.74,892.83,15838.0
2018-12-12 12:30:00,892.41,893.86,890.55,891.69,11145.0,892.41,893.86,890.55,891.69,11145.0
2018-12-12 13:00:00,891.69,893.07,891.24,892.8,6999.0,891.69,893.07,891.24,892.8,6999.0
2018-12-12 13:30:00,891.68,895.6,891.37,894.21,9074.0,891.68,895.6,891.37,894.21,9074.0
2018-12-12 14:00:00,894.01,895.44,891.2,892.11,12954.0,894.01,895.44,891.2,892.11,12954.0
2018-12-12 14:30:00,892.17,892.59,889.76,890.59,12408.0,892.17,892.59,889.76,890.59,12408.0
2018-12-12 15:00:00,891.25,891.25,888.0,889.71,12204.0,891.25,891.25,888.0,889.71,12204.0
2018-12-12 15:30:00,890.03,893.05,889.41,889.53,21282.0,890.03,893.05,889.41,889.53,21282.0
2018-12-13 09:30:00,886.2,890.45,882.6,887.89,12097.0,886.2,890.45,882.6,887.89,12097.0
2018-12-13 10:00:00,888.74,893.57,888.74,892.47,4722.0,888.74,893.57,888.74,892.47,4722.0
2018-12-13 10:30:00,891.95,895.71,889.0,889.56,14006.0,891.95,895.71,889.0,889.56,14006.0
2018-12-13 11:00:00,889.97,891.69,886.8,887.52,9968.0,889.97,891.69,886.8,887.52,9968.0
2018-12-13 11:30:00,888.99,890.67,887.16,887.46,6310.0,888.99,890.67,887.16,887.46,6310.0
2018-12-13 12:00:00,887.06,887.06,882.66,883.6,10300.0,887.06,887.06,882.66,883.6,10300.0
2018-12-13 12:30:00,884.15,885.3,878.87,879.62,4802.0,884.15,885.3,878.87,879.62,4802.0
2018-12-13 13:00:00,879.34,881.87,877.8,881.48,9022.0,879.34,881.87,877.8,881.48,9022.0
2018-12-13 13:30:00,882.75,884.49,880.61,881.57,5156.0,882.75,884.49,880.61,881.57,5156.0
2018-12-13 14:00:00,881.56,881.71,878.79,880.41,6895.0,881.56,881.71,878.79,880.41,6895.0
2018-12-13 14:30:00,881.0,884.18,880.16,884.18,5353.0,881.0,884.18,880.16,884.18,5353.0
2018-12-13 15:00:00,883.54,884.13,882.13,883.22,7763.0,883.54,884.13,882.13,883.22,7763.0
2018-12-13 15:30:00,882.99,884.4,882.86,883.02,24716.0,882.99,884.4,882.86,883.02,24716.0
2018-12-14 09:30:00,885.83,893.52,879.71,884.5,17349.0,885.83,893.52,879.71,884.5,17349.0
2018-12-14 10:00:00,883.09,886.15,881.42,883.85,9845.0,883.09,886.15,881.42,883.85,9845.0
2018-12-14 10:30:00,883.12,884.35,880.54,880.85,5106.0,883.12,884.35,880.54,880.85,5106.0
2018-12-14 11:00:00,881.46,882.79,875.96,876.12,13744.0,881.46,882.79,875.96,876.12,13744.0
2018-12-14 11:30:00,876.01,877.14,872.84,873.55,18722.0,876.01,877.14,872.84,873.55,18722.0
2018-12-14 12:00:00,874.75,874.88,873.11,874.12,12368.0,874.75,874.88,873.11,874.12,12368.0
2018-12-14 12:30:00,874.87,875.38,873.0,874.02,7419.0,874.87,875.38,873.0,874.02,7419.0
2018-12-14 13:00:00,872.97,874.39,871.75,873.56,6386.0,872.97,874.39,871.75,873.56,6386.0
2018-12-14 13:30:00,873.02,873.25,869.0,869.07,9708.0,873.02,873.25,869.0,869.07,9708.0
2018-12-14 14:00:00,869.23,871.45,868.04,871.45,8425.0,869.23,871.45,868.04,871.45,8425.0
2018-12-14 14:30:00,871.85,872.29,869.14,870.79,15198.0,871.85,872.29,869.14,870.79,15198.0
2018-12-14 15:00:00,870.9,873.82,870.51,872.89,6900.0,870.9,873.82,870.51,872.89,6900.0
2018-12-14 15:30:00,872.75,873.19,869.62,871.24,29442.0,872.75,873.19,869.62,871.24,29442.0
2018-12-17 09:30:00,866.71,866.71,856.84,857.06,16208.0,866.71,866.71,856.84,857.06,16208.0
2018-12-17 10:00:00,856.22,860.21,851.11,857.85,15281.0,856.22,860.21,851.11,857.85,15281.0
2018-12-17 10:30:00,857.85,863.12,854.77,863.12,9238.0,857.85,863.12,854.77,863.12,9238.0
2018-12-17 11:00:00,863.45,869.75,863.45,867.44,16686.0,863.45,869.75,863.45,867.44,16686.0
2018-12-17 11:30:00,867.44,869.89,865.3,869.03,11331.0,867.44,869.89,865.3,869.03,11331.0
2018-12-17 12:00:00,869.59,870.98,864.74,865.88,13361.0,869.59,870.98,864.74,865.88,13361.0
2018-12-17 12:30:00,865.25,865.25,860.78,864.07,6409.0,865.25,865.25,860.78,864.07,6409.0
2018-12-17 13:00:00,863.47,864.26,860.64,864.2,9595.0,863.47,864.26,860.64,864.2,9595.0
2018-12-17 13:30:00,864.26,864.68,857.1,861.89,12915.0,864.26,864.68,857.1,861.89,12915.0
2018-12-17 14:00:00,860.58,861.73,857.7,860.23,10751.0,860.58,861.73,857.7,860.23,10751.0
2018-12-17 14:30:00,860.86,863.53,859.47,861.23,12327.0,860.86,863.53,859.47,861.23,12327.0
2018-12-17 15:00:00,861.23,861.66,857.36,857.37,16038.0,861.23,861.66,857.36,857.37,16038.0
2018-12-17 15:30:00,857.57,857.57,840.7,855.23,69613.0,857.57,857.57,840.7,855.23,69613.0
2018-12-18 09:30:00,865.13,866.34,857.63,862.0,13615.0,865.13,866.34,857.63,862.0,13615.0
2018-12-18 10:00:00,861.94,866.21,860.55,863.56,12766.0,861.94,866.21,860.55,863.56,12766.0
2018-12-18 10:30:00,863.34,867.49,862.96,862.97,7053.0,863.34,867.49,862.96,862.97,7053.0
2018-12-18 11:00:00,863.38,863.88,859.12,861.4,12659.0,863.38,863.88,859.12,861.4,12659.0
2018-12-18 11:30:00,862.02,865.67,861.05,862.31,9015.0,862.02,865.67,861.05,862.31,9015.0
2018-12-18 12:00:00,862.74,868.49,862.35,866.36,9501.0,862.74,868.49,862.35,866.36,9501.0
2018-12-18 12:30:00,866.19,866.56,862.05,864.2,18660.0,866.19,866.56,862.05,864.2,18660.0
2018-12-18 13:00:00,863.77,864.81,861.12,861.81,9030.0,863.77,864.81,861.12,861.81,9030.0
2018-12-18 13:30:00,861.19,862.54,859.89,860.65,15091.0,861.19,862.54,859.89,860.65,15091.0
2018-12-18 14:00:00,860.29,862.24,858.42,859.55,8493.0,860.29,862.24,858.42,859.55,8493.0
2018-12-18 14:30:00,858.66,858.75,853.84,853.84,12435.0,858.66,858.75,853.84,853.84,12435.0
2018-12-18 15:00:00,854.64,856.77,853.01,856.71,16596.0,854.64,856.77,853.01,856.71,16596.0
2018-12-18 15:30:00,856.79,860.25,856.79,857.52,32405.0,856.79,860.25,856.79,857.52,32405.0
2018-12-19 09:30:00,857.0,865.53,849.43,854.32,10529.0,857.0,865.53,849.43,854.32,10529.0
2018-12-19 10:00:00,854.45,855.83,851.93,852.37,13171.0,854.45,855.83,851.93,852.37,13171.0
2018-12-19 10:30:00,852.35,853.04,843.13,846.54,28046.0,852.35,853.04,843.13,846.54,28046.0
2018-12-19 11:00:00,845.81,846.23,841.29,842.82,15148.0,845.81,846.23,841.29,842.82,15148.0
2018-12-19 11:30:00,842.59,843.08,840.0,842.59,11236.0,842.59,843.08,840.0,842.59,11236.0
2018-12-19 12:00:00,842.77,848.27,842.67,846.01,11618.0,842.77,848.27,842.67,846.01,11618.0
2018-12-19 12:30:00,846.27,846.64,844.2,844.46,9000.0,846.27,846.64,844.2,844.46,9000.0
2018-12-19 13:00:00,844.17,847.68,843.24,846.18,11957.0,844.17,847.68,843.24,846.18,11957.0
2018-12-19 13:30:00,845.92,850.0,843.79,847.8,8376.0,845.92,850.0,843.79,847.8,8376.0
2018-12-19 14:00:00,847.8,847.82,840.31,844.07,18355.0,847.8,847.82,840.31,844.07,18355.0
2018-12-19 14:30:00,842.86,844.56,836.1,838.39,14529.0,842.86,844.56,836.1,838.39,14529.0
2018-12-19 15:00:00,837.2,839.0,831.65,835.09,19103.0,837.2,839.0,831.65,835.09,19103.0
2018-12-19 15:30:00,834.53,838.63,834.53,836.23,27912.0,834.53,838.63,834.53,836.23,27912.0
2018-12-20 09:30:00,830.97,831.55,817.7,821.25,9939.0,830.97,831.55,817.7,821.25,9939.0
2018-12-20 10:00:00,823.27,825.46,819.62,823.67,21908.0,823.27,825.46,819.62,823.67,21908.0
2018-12-20 10:30:00,822.04,828.02,822.04,824.97,22186.0,822.04,828.02,822.04,824.97,22186.0
2018-12-20 11:00:00,824.97,826.47,823.32,824.74,17977.0,824.97,826.47,823.32,824.74,17977.0
2018-12-20 11:30:00,824.46,825.69,820.54,822.19,32283.0,824.46,825.69,820.54,822.19,32283.0
2018-12-20 12:00:00,822.86,828.48,821.25,828.48,25680.0,822.86,828.48,821.25,828.48,25680.0
2018-12-20 12:30:00,828.37,828.37,822.7,825.2,14972.0,828.37,828.37,822.7,825.2,14972.0
2018-12-20 13:00:00,824.69,825.33,822.41,825.18,14187.0,824.69,825.33,822.41,825.18,14187.0
2018-12-20 13:30:00,824.71,826.8,822.71,822.95,17505.0,824.71,826.8,822.71,822.95,17505.0
2018-12-20 14:00:00,822.65,825.84,819.9,825.37,29565.0,822.65,825.84,819.9,825.37,29565.0
2018-12-20 14:30:00,827.41,832.17,825.49,827.46,22092.0,827.41,832.17,825.49,827.46,22092.0
2018-12-20 15:00:00,826.54,833.19,825.36,831.69,26223.0,826.54,833.19,825.36,831.69,26223.0
2018-12-20 15:30:00,830.8,832.76,820.97,824.91,54180.0,830.8,832.76,820.97,824.91,54180.0
2018-12-21 09:30:00,817.95,826.1,803.85,826.1,67007.0,817.95,826.1,803.85,826.1,67007.0
2018-12-21 10:00:00,823.93,837.3,823.92,833.8,16608.0,823.93,837.3,823.92,833.8,16608.0
2018-12-21 10:30:00,834.56,837.67,832.02,834.78,10099.0,834.56,837.67,832.02,834.78,10099.0
2018-12-21 11:00:00,833.56,835.79,830.0,835.79,11100.0,833.56,835.79,830.0,835.79,11100.0
2018-12-21 11:30:00,834.67,834.68,828.0,828.35,11700.0,834.67,834.68,828.0,828.35,11700.0
2018-12-21 12:00:00,828.85,830.53,825.36,827.88,10510.0,828.85,830.53,825.36,827.88,10510.0
2018-12-21 12:30:00,825.2,829.42,822.84,824.0,9720.0,825.2,829.42,822.84,824.0,9720.0
2018-12-21 13:00:00,824.36,825.73,822.97,825.15,10903.0,824.36,825.73,822.97,825.15,10903.0
2018-12-21 13:30:00,824.63,829.14,824.63,826.0,8052.0,824.63,829.14,824.63,826.0,8052.0
2018-12-21 14:00:00,825.43,828.39,825.2,826.71,9004.0,825.43,828.39,825.2,826.71,9004.0
2018-12-21 14:30:00,827.04,827.84,823.88,825.0,10100.0,827.04,827.84,823.88,825.0,10100.0
2018-12-21 15:00:00,825.58,826.76,823.06,823.71,16556.0,825.58,826.76,823.06,823.71,16556.0
2018-12-21 15:30:00,824.1,825.55,819.72,823.15,59223.0,824.1,825.55,819.72,823.15,59223.0
2018-12-24 09:30:00,826.0,826.48,817.73,826.0,21005.0,826.0,826.48,817.73,826.0,21005.0
2018-12-24 10:00:00,826.73,827.19,820.0,824.61,9505.0,826.73,827.19,820.0,824.61,9505.0
2018-12-24 10:30:00,825.0,828.48,823.33,827.05,15302.0,825.0,828.48,823.33,827.05,15302.0
2018-12-24 11:00:00,828.03,828.8,823.37,828.8,13102.0,828.03,828.8,823.37,828.8,13102.0
2018-12-24 11:30:00,828.91,832.92,828.23,832.08,10700.0,828.91,832.92,828.23,832.08,10700.0
2018-12-24 12:00:00,832.18,833.52,829.31,831.38,8931.0,832.18,833.52,829.31,831.38,8931.0
2018-12-24 12:30:00,831.78,832.02,822.85,823.45,13018.0,831.78,832.02,822.85,823.45,13018.0
2018-12-26 09:30:00,823.3,831.6,822.12,822.12,10941.0,823.3,831.6,822.12,822.12,10941.0
2018-12-26 10:00:00,822.63,825.84,821.63,824.48,8501.0,822.63,825.84,821.63,824.48,8501.0
2018-12-26 10:30:00,824.49,825.42,820.55,824.01,10606.0,824.49,825.42,820.55,824.01,10606.0
2018-12-26 11:00:00,824.15,828.44,823.5,828.1,7432.0,824.15,828.44,823.5,828.1,7432.0
2018-12-26 11:30:00,828.12,831.0,826.35,830.85,6077.0,828.12,831.0,826.35,830.85,6077.0
2018-12-26 12:00:00,831.79,835.25,831.79,832.21,8546.0,831.79,835.25,831.79,832.21,8546.0
2018-12-26 12:30:00,832.4,836.17,832.4,834.81,6782.0,832.4,836.17,832.4,834.81,6782.0
2018-12-26 13:00:00,834.56,834.56,828.69,829.75,7606.0,834.56,834.56,828.69,829.75,7606.0
2018-12-26 13:30:00,830.77,830.9,828.64,829.21,20211.0,830.77,830.9,828.64,829.21,20211.0
2018-12-26 14:00:00,829.63,829.66,827.02,828.24,9415.0,829.63,829.66,827.02,828.24,9415.0
2018-12-26 14:30:00,829.05,829.65,827.44,827.61,7260.0,829.05,829.65,827.44,827.61,7260.0
2018-12-26 15:00:00,827.92,832.36,827.83,831.86,16908.0,827.92,832.36,827.83,831.86,16908.0
2018-12-26 15:30:00,832.6,839.37,832.4,839.37,30055.0,832.6,839.37,832.4,839.37,30055.0
2018-12-27 09:30:00,831.75,831.75,823.3,824.69,7708.0,831.75,831.75,823.3,824.69,7708.0
2018-12-27 10:00:00,824.84,830.25,824.15,826.28,7889.0,824.84,830.25,824.15,826.28,7889.0
2018-12-27 10:30:00,825.34,831.75,825.34,829.15,4074.0,825.34,831.75,825.34,829.15,4074.0
2018-12-27 11:00:00,829.15,833.57,828.08,833.57,3802.0,829.15,833.57,828.08,833.57,3802.0
2018-12-27 11:30:00,833.7,835.38,830.14,831.7,7221.0,833.7,835.38,830.14,831.7,7221.0
2018-12-27 12:00:00,831.71,831.77,826.13,826.33,6031.0,831.71,831.77,826.13,826.33,6031.0
2018-12-27 12:30:00,825.9,828.18,824.09,826.07,5100.0,825.9,828.18,824.09,826.07,5100.0
2018-12-27 13:00:00,827.05,828.99,825.07,825.07,5951.0,827.05,828.99,825.07,825.07,5951.0
2018-12-27 13:30:00,824.43,826.45,821.98,822.74,4010.0,824.43,826.45,821.98,822.74,4010.0
2018-12-27 14:00:00,822.74,822.89,818.83,820.43,14307.0,822.74,822.89,818.83,820.43,14307.0
2018-12-27 14:30:00,820.42,827.79,819.98,827.29,7700.0,820.42,827.79,819.98,827.29,7700.0
2018-12-27 15:00:00,827.28,836.24,825.68,836.24,7700.0,827.28,836.24,825.68,836.24,7700.0
2018-12-27 15:30:00,836.93,843.03,835.81,842.75,20712.0,836.93,843.03,835.81,842.75,20712.0
2018-12-28 09:30:00,847.58,851.57,842.68,848.05,9181.0,847.58,851.57,842.68,848.05,9181.0
2018-12-28 10:00:00,845.64,856.0,840.86,841.98,25901.0,845.64,856.0,840.86,841.98,25901.0
2018-12-28 10:30:00,841.09,843.2,838.0,842.11,8716.0,841.09,843.2,838.0,842.11,8716.0
2018-12-28 11:00:00,840.1,841.12,837.97,838.59,6826.0,840.1,841.12,837.97,838.59,6826.0
2018-12-28 11:30:00,839.2,841.83,837.03,841.09,6100.0,839.2,841.83,837.03,841.09,6100.0
2018-12-28 12:00:00,841.47,842.69,839.27,840.11,3923.0,841.47,842.69,839.27,840.11,3923.0
2018-12-28 12:30:00,840.51,842.63,838.7,838.7,2900.0,840.51,842.63,838.7,838.7,2900.0
2018-12-28 13:00:00,838.54,840.86,838.16,839.22,6203.0,838.54,840.86,838.16,839.22,6203.0
2018-12-28 13:30:00,839.7,842.07,838.83,841.92,4509.0,839.7,842.07,838.83,841.92,4509.0
2018-12-28 14:00:00,842.35,844.52,841.49,842.47,8104.0,842.35,844.52,841.49,842.47,8104.0
2018-12-28 14:30:00,842.68,844.32,841.83,842.69,10000.0,842.68,844.32,841.83,842.69,10000.0
2018-12-28 15:00:00,843.4,844.01,835.68,836.87,10122.0,843.4,844.01,835.68,836.87,10122.0
2018-12-28 15:30:00,836.88,840.38,835.32,838.89,19728.0,836.88,840.38,835.32,838.89,19728.0
2018-12-31 09:30:00,844.19,847.06,837.04,837.06,7020.0,844.19,847.06,837.04,837.06,7020.0
2018-12-31 10:00:00,836.93,837.64,831.82,832.34,5800.0,836.93,837.64,831.82,832.34,5800.0
2018-12-31 10:30:00,832.11,832.15,826.01,827.28,12151.0,832.11,832.15,826.01,827.28,12151.0
2018-12-31 11:00:00,827.0,831.27,826.86,829.13,13027.0,827.0,831.27,826.86,829.13,13027.0
2018-12-31 11:30:00,829.54,830.59,825.69,830.59,9482.0,829.54,830.59,825.69,830.59,9482.0
2018-12-31 12:00:00,830.59,833.24,830.49,831.58,5600.0,830.59,833.24,830.49,831.58,5600.0
2018-12-31 12:30:00,831.84,833.85,830.55,833.85,7373.0,831.84,833.85,830.55,833.85,7373.0
2018-12-31 13:00:00,833.55,836.11,833.54,836.11,4300.0,833.55,836.11,833.54,836.11,4300.0
2018-12-31 13:30:00,835.59,837.75,834.75,835.87,4478.0,835.59,837.75,834.75,835.87,4478.0
2018-12-31 14:00:00,834.84,835.75,834.0,834.47,8558.0,834.84,835.75,834.0,834.47,8558.0
2018-12-31 14:30:00,834.47,841.01,834.4,838.54,8148.0,834.47,841.01,834.4,838.54,8148.0
2018-12-31 15:00:00,838.88,839.78,835.92,837.4,10201.0,838.88,839.78,835.92,837.4,10201.0
2018-12-31 15:30:00,836.94,840.79,833.72,838.34,23232.0,836.94,840.79,833.72,838.34,23232.0
2019-01-02 09:30:00,831.67,835.7,829.01,833.15,10289.0,831.67,835.7,829.01,833.15,10289.0
2019-01-02 10:00:00,833.27,839.11,833.16,834.01,9878.0,833.27,839.11,833.16,834.01,9878.0
2019-01-02 10:30:00,833.53,836.06,831.3,834.73,8850.0,833.53,836.06,831.3,834.73,8850.0
2019-01-02 11:00:00,835.62,841.53,834.39,837.84,9350.0,835.62,841.53,834.39,837.84,9350.0
2019-01-02 11:30:00,838.18,838.69,835.11,835.31,10906.0,838.18,838.69,835.11,835.31,10906.0
2019-01-02 12:00:00,834.45,836.33,833.34,835.69,7100.0,834.45,836.33,833.34,835.69,7100.0
2019-01-02 12:30:00,835.6,839.91,835.57,838.73,6201.0,835.6,839.91,835.57,838.73,6201.0
2019-01-02 13:00:00,838.29,841.77,838.29,841.32,11692.0,838.29,841.77,838.29,841.32,11692.0
2019-01-02 13:30:00,840.88,844.56,840.14,844.16,13057.0,840.88,844.56,840.14,844.16,13057.0
2019-01-02 14:00:00,843.74,843.96,839.72,841.04,11884.0,843.74,843.96,839.72,841.04,11884.0
2019-01-02 14:30:00,840.66,843.17,834.44,836.45,22437.0,840.66,843.17,834.44,836.45,22437.0
2019-01-02 15:00:00,836.69,837.98,834.7,835.77,13038.0,836.69,837.98,834.7,835.77,13038.0
2019-01-02 15:30:00,836.0,839.25,835.89,838.49,25915.0,836.0,839.25,835.89,838.49,25915.0
2019-01-03 09:30:00,838.93,850.86,834.29,850.86,13927.0,838.93,850.86,834.29,850.86,13927.0
2019-01-03 10:00:00,850.15,850.15,843.6,844.21,9411.0,850.15,850.15,843.6,844.21,9411.0
2019-01-03 10:30:00,842.04,843.99,835.6,839.19,10051.0,842.04,843.99,835.6,839.19,10051.0
2019-01-03 11:00:00,838.65,841.02,834.8,839.58,15121.0,838.65,841.02,834.8,839.58,15121.0
2019-01-03 11:30:00,839.72,849.09,839.72,843.15,13852.0,839.72,849.09,839.72,843.15,13852.0
2019-01-03 12:00:00,843.33,844.21,842.06,844.0,7363.0,843.33,844.21,842.06,844.0,7363.0
2019-01-03 12:30:00,844.73,847.75,843.31,844.15,7676.0,844.73,847.75,843.31,844.15,7676.0
2019-01-03 13:00:00,843.18,843.31,837.58,840.03,9076.0,843.18,843.31,837.58,840.03,9076.0
2019-01-03 13:30:00,838.7,842.14,837.39,839.3,6199.0,838.7,842.14,837.39,839.3,6199.0
2019-01-03 14:00:00,839.03,842.0,838.69,842.0,7328.0,839.03,842.0,838.69,842.0,7328.0
2019-01-03 14:30:00,842.3,844.95,842.16,844.94,20220.0,842.3,844.95,842.16,844.94,20220.0
2019-01-03 15:00:00,844.47,846.07,843.95,845.64,8477.0,844.47,846.07,843.95,845.64,8477.0
2019-01-03 15:30:00,845.3,850.24,844.41,845.58,78526.0,845.3,850.24,844.41,845.58,78526.0
2019-01-04 09:30:00,851.39,856.7,849.89,850.48,16808.0,851.39,856.7,849.89,850.48,16808.0
2019-01-04 10:00:00,850.39,851.55,844.58,847.45,10653.0,850.39,851.55,844.58,847.45,10653.0
2019-01-04 10:30:00,848.62,849.21,834.83,839.98,14208.0,848.62,849.21,834.83,839.98,14208.0
2019-01-04 11:00:00,840.88,844.84,837.73,839.4,13284.0,840.88,844.84,837.73,839.4,13284.0
2019-01-04 11:30:00,839.22,840.05,836.67,837.59,9426.0,839.22,840.05,836.67,837.59,9426.0
2019-01-04 12:00:00,837.01,840.71,835.07,840.21,12935.0,837.01,840.71,835.07,840.21,12935.0
2019-01-04 12:30:00,839.94,841.17,839.45,839.45,8600.0,839.94,841.17,839.45,839.45,8600.0
2019-01-04 13:00:00,839.5,842.0,837.03,837.97,11442.0,839.5,842.0,837.03,837.97,11442.0
2019-01-04 13:30:00,838.07,838.77,832.61,836.54,16367.0,838.07,838.77,832.61,836.54,16367.0
2019-01-04 14:00:00,835.93,838.6,834.95,835.0,15598.0,835.93,838.6,834.95,835.0,15598.0
2019-01-04 14:30:00,836.13,838.02,833.07,836.22,18918.0,836.13,838.02,833.07,836.22,18918.0
2019-01-04 15:00:00,836.19,840.94,836.18,837.81,16433.0,836.19,840.94,836.18,837.81,16433.0
2019-01-04 15:30:00,838.17,838.67,833.92,835.71,25328.0,838.17,838.67,833.92,835.71,25328.0
2019-01-07 09:30:00,834.68,835.63,817.01,817.87,36439.0,834.68,835.63,817.01,817.87,36439.0
2019-01-07 10:00:00,816.5,823.94,816.5,820.27,14125.0,816.5,823.94,816.5,820.27,14125.0
2019-01-07 10:30:00,819.13,823.02,819.05,819.39,16012.0,819.13,823.02,819.05,819.39,16012.0
2019-01-07 11:00:00,819.51,829.84,818.92,829.07,23636.0,819.51,829.84,818.92,829.07,23636.0
2019-01-07 11:30:00,830.04,830.04,822.9,826.91,18399.0,830.04,830.04,822.9,826.91,18399.0
2019-01-07 12:00:00,826.89,828.04,825.36,827.29,12274.0,826.89,828.04,825.36,827.29,12274.0
2019-01-07 12:30:00,827.35,831.82,826.9,829.19,11327.0,827.35,831.82,826.9,829.19,11327.0
2019-01-07 13:00:00,828.71,830.49,826.44,827.72,11820.0,828.71,830.49,826.44,827.72,11820.0
2019-01-07 13:30:00,827.73,828.61,822.24,822.24,7831.0,827.73,828.61,822.24,822.24,7831.0
2019-01-07 14:00:00,822.73,823.94,819.12,820.88,12609.0,822.73,823.94,819.12,820.88,12609.0
2019-01-07 14:30:00,820.09,824.17,820.09,823.23,13786.0,820.09,824.17,820.09,823.23,13786.0
2019-01-07 15:00:00,822.49,824.7,821.25,822.62,14478.0,822.49,824.7,821.25,822.62,14478.0
2019-01-07 15:30:00,822.83,824.94,821.59,822.29,28143.0,822.83,824.94,821.59,822.29,28143.0
2019-01-08 09:30:00,830.0,830.0,813.05,813.05,19206.0,830.0,830.0,813.05,813.05,19206.0
2019-01-08 10:00:00,813.13,814.71,802.49,806.25,19016.0,813.13,814.71,802.49,806.25,19016.0
2019-01-08 10:30:00,805.61,806.85,802.52,806.85,12335.0,805.61,806.85,802.52,806.85,12335.0
2019-01-08 11:00:00,807.57,808.33,804.76,805.11,16163.0,807.57,808.33,804.76,805.11,16163.0
2019-01-08 11:30:00,804.62,805.38,798.59,799.74,33028.0,804.62,805.38,798.59,799.74,33028.0
2019-01-08 12:00:00,799.66,806.15,798.41,805.18,26566.0,799.66,806.15,798.41,805.18,26566.0
2019-01-08 12:30:00,804.91,807.47,803.17,804.89,17141.0,804.91,807.47,803.17,804.89,17141.0
2019-01-08 13:00:00,805.05,805.52,802.49,804.96,18169.0,805.05,805.52,802.49,804.96,18169.0
2019-01-08 13:30:00,805.08,808.92,804.83,807.82,10837.0,805.08,808.92,804.83,807.82,10837.0
2019-01-08 14:00:00,808.29,809.38,806.55,807.58,14400.0,808.29,809.38,806.55,807.58,14400.0
2019-01-08 14:30:00,808.26,812.83,808.15,811.4,13276.0,808.26,812.83,808.15,811.4,13276.0
2019-01-08 15:00:00,811.19,812.1,808.92,810.12,16249.0,811.19,812.1,808.92,810.12,16249.0
2019-01-08 15:30:00,810.4,812.24,809.09,811.32,46145.0,810.4,812.24,809.09,811.32,46145.0
2019-01-09 09:30:00,817.61,821.0,813.72,819.94,28876.0,817.61,821.0,813.72,819.94,28876.0
2019-01-09 10:00:00,821.26,825.65,818.37,825.02,19222.0,821.26,825.65,818.37,825.02,19222.0
2019-01-09 10:30:00,824.08,825.77,821.72,824.0,8237.0,824.08,825.77,821.72,824.0,8237.0
2019-01-09 11:00:00,825.54,829.33,824.31,826.4,13664.0,825.54,829.33,824.31,826.4,13664.0
2019-01-09 11:30:00,827.03,832.63,826.85,830.33,16650.0,827.03,832.63,826.85,830.33,16650.0
2019-01-09 12:00:00,830.23,830.23,825.39,827.6,7305.0,830.23,830.23,825.39,827.6,7305.0
2019-01-09 12:30:00,827.57,829.74,827.56,828.59,6602.0,827.57,829.74,827.56,828.59,6602.0
2019-01-09 13:00:00,828.44,828.44,825.53,827.31,7960.0,828.44,828.44,825.53,827.31,7960.0
2019-01-09 13:30:00,827.15,827.73,824.79,827.07,5321.0,827.15,827.73,824.79,827.07,5321.0
2019-01-09 14:00:00,827.59,829.08,822.3,822.75,12817.0,827.59,829.08,822.3,822.75,12817.0
2019-01-09 14:30:00,823.24,825.71,822.76,823.83,6577.0,823.24,825.71,822.76,823.83,6577.0
2019-01-09 15:00:00,824.39,825.46,822.78,824.18,6338.0,824.39,825.46,822.78,824.18,6338.0
2019-01-09 15:30:00,824.16,825.31,819.46,820.44,28276.0,824.16,825.31,819.46,820.44,28276.0
2019-01-10 09:30:00,815.01,824.0,811.0,815.01,34732.0,815.01,824.0,811.0,815.01,34732.0
2019-01-10 10:00:00,814.57,817.26,812.86,816.02,14972.0,814.57,817.26,812.86,816.02,14972.0
2019-01-10 10:30:00,816.53,817.24,813.3,814.44,7670.0,816.53,817.24,813.3,814.44,7670.0
2019-01-10 11:00:00,814.7,819.96,814.22,818.8,7198.0,814.7,819.96,814.22,818.8,7198.0
2019-01-10 11:30:00,818.84,821.65,818.51,821.6,9912.0,818.84,821.65,818.51,821.6,9912.0
2019-01-10 12:00:00,821.14,821.29,818.31,820.18,7988.0,821.14,821.29,818.31,820.18,7988.0
2019-01-10 12:30:00,819.89,820.02,817.84,819.87,5563.0,819.89,820.02,817.84,819.87,5563.0
2019-01-10 13:00:00,819.75,819.75,816.33,817.01,7448.0,819.75,819.75,816.33,817.01,7448.0
2019-01-10 13:30:00,817.03,817.79,815.24,816.94,8988.0,817.03,817.79,815.24,816.94,8988.0
2019-01-10 14:00:00,817.0,822.52,817.0,821.58,11550.0,817.0,822.52,817.0,821.58,11550.0
2019-01-10 14:30:00,821.53,823.14,820.56,822.78,9237.0,821.53,823.14,820.56,822.78,9237.0
2019-01-10 15:00:00,822.56,825.3,820.6,825.21,9377.0,822.56,825.3,820.6,825.21,9377.0
2019-01-10 15:30:00,824.86,828.55,823.22,827.4,28155.0,824.86,828.55,823.22,827.4,28155.0
2019-01-11 09:30:00,822.84,826.4,819.18,820.76,10618.0,822.84,826.4,819.18,820.76,10618.0
2019-01-11 10:00:00,820.81,824.42,817.19,823.9,19239.0,820.81,824.42,817.19,823.9,19239.0
2019-01-11 10:30:00,824.26,829.04,823.14,826.8,16748.0,824.26,829.04,823.14,826.8,16748.0
2019-01-11 11:00:00,825.86,826.93,818.1,820.49,12431.0,825.86,826.93,818.1,820.49,12431.0
2019-01-11 11:30:00,821.97,824.27,817.59,823.46,14188.0,821.97,824.27,817.59,823.46,14188.0
2019-01-11 12:00:00,823.48,825.87,822.31,825.87,11468.0,823.48,825.87,822.31,825.87,11468.0
2019-01-11 12:30:00,825.45,825.66,822.25,825.45,7381.0,825.45,825.66,822.25,825.45,7381.0
2019-01-11 13:00:00,825.49,825.49,821.05,822.44,8529.0,825.49,825.49,821.05,822.44,8529.0
2019-01-11 13:30:00,822.92,823.32,821.21,821.41,5800.0,822.92,823.32,821.21,821.41,5800.0
2019-01-11 14:00:00,820.51,823.4,820.51,823.36,9400.0,820.51,823.4,820.51,823.36,9400.0
2019-01-11 14:30:00,823.83,825.04,821.8,823.65,14040.0,823.83,825.04,821.8,823.65,14040.0
2019-01-11 15:00:00,823.71,824.9,821.61,821.61,14070.0,823.71,824.9,821.61,821.61,14070.0
2019-01-11 15:30:00,821.69,823.12,821.47,822.5,16536.0,821.69,823.12,821.47,822.5,16536.0
2019-01-14 09:30:00,823.02,823.65,813.27,822.47,9808.0,823.02,823.65,813.27,822.47,9808.0
2019-01-14 10:00:00,823.0,823.11,816.99,821.6,9933.0,823.0,823.11,816.99,821.6,9933.0
2019-01-14 10:30:00,821.6,823.87,818.94,823.81,24943.0,821.6,823.87,818.94,823.81,24943.0
2019-01-14 11:00:00,823.65,829.37,822.82,829.37,12345.0,823.65,829.37,822.82,829.37,12345.0
2019-01-14 11:30:00,828.33,828.42,824.57,826.77,13157.0,828.33,828.42,824.57,826.77,13157.0
2019-01-14 12:00:00,825.81,827.7,825.81,826.63,9020.0,825.81,827.7,825.81,826.63,9020.0
2019-01-14 12:30:00,826.1,827.69,824.44,824.89,5855.0,826.1,827.69,824.44,824.89,5855.0
2019-01-14 13:00:00,825.43,828.49,824.84,828.07,5212.0,825.43,828.49,824.84,828.07,5212.0
2019-01-14 13:30:00,827.59,827.64,824.86,825.62,10924.0,827.59,827.64,824.86,825.62,10924.0
2019-01-14 14:00:00,824.9,824.93,821.97,822.48,11176.0,824.9,824.93,821.97,822.48,11176.0
2019-01-14 14:30:00,822.71,824.51,822.6,823.88,4722.0,822.71,824.51,822.6,823.88,4722.0
2019-01-14 15:00:00,823.4,828.81,823.4,827.94,11671.0,823.4,828.81,823.4,827.94,11671.0
2019-01-14 15:30:00,827.58,828.33,823.66,825.59,35925.0,827.58,828.33,823.66,825.59,35925.0
2019-01-15 09:30:00,826.51,829.72,820.41,822.88,10215.0,826.51,829.72,820.41,822.88,10215.0
2019-01-15 10:00:00,823.65,824.1,820.73,821.11,7319.0,823.65,824.1,820.73,821.11,7319.0
2019-01-15 10:30:00,821.47,825.89,819.5,824.04,8049.0,821.47,825.89,819.5,824.04,8049.0
2019-01-15 11:00:00,824.41,830.27,824.41,830.27,14750.0,824.41,830.27,824.41,830.27,14750.0
2019-01-15 11:30:00,830.28,831.36,828.72,829.98,10405.0,830.28,831.36,828.72,829.98,10405.0
2019-01-15 12:00:00,829.63,830.07,827.34,830.03,7317.0,829.63,830.07,827.34,830.03,7317.0
2019-01-15 12:30:00,830.3,830.64,828.84,829.1,10315.0,830.3,830.64,828.84,829.1,10315.0
2019-01-15 13:00:00,829.43,830.84,828.82,829.57,8851.0,829.43,830.84,828.82,829.57,8851.0
2019-01-15 13:30:00,829.27,829.27,827.15,828.43,12300.0,829.27,829.27,827.15,828.43,12300.0
2019-01-15 14:00:00,828.57,829.4,826.43,826.43,6624.0,828.57,829.4,826.43,826.43,6624.0
2019-01-15 14:30:00,825.36,827.73,824.88,827.15,14176.0,825.36,827.73,824.88,827.15,14176.0
2019-01-15 15:00:00,827.12,828.38,824.86,825.58,9980.0,827.12,828.38,824.86,825.58,9980.0
2019-01-15 15:30:00,825.6,829.68,825.43,829.21,21805.0,825.6,829.68,825.43,829.21,21805.0
2019-01-16 09:30:00,831.74,831.75,821.17,823.07,9003.0,831.74,831.75,821.17,823.07,9003.0
2019-01-16 10:00:00,821.51,823.69,821.13,822.34,13055.0,821.51,823.69,821.13,822.34,13055.0
2019-01-16 10:30:00,823.07,826.98,822.59,825.28,6631.0,823.07,826.98,822.59,825.28,6631.0
2019-01-16 11:00:00,824.82,826.33,822.97,823.74,11158.0,824.82,826.33,822.97,823.74,11158.0
2019-01-16 11:30:00,823.95,825.39,819.85,821.31,19582.0,823.95,825.39,819.85,821.31,19582.0
2019-01-16 12:00:00,821.4,825.19,820.73,824.73,7927.0,821.4,825.19,820.73,824.73,7927.0
2019-01-16 12:30:00,824.82,832.48,824.78,832.23,8698.0,824.82,832.48,824.78,832.23,8698.0
2019-01-16 13:00:00,832.16,832.16,828.19,829.07,8895.0,832.16,832.16,828.19,829.07,8895.0
2019-01-16 13:30:00,828.69,830.5,826.55,830.5,8640.0,828.69,830.5,826.55,830.5,8640.0
2019-01-16 14:00:00,830.49,832.99,830.21,830.54,10498.0,830.49,832.99,830.21,830.54,10498.0
2019-01-16 14:30:00,830.84,831.28,826.24,831.28,11671.0,830.84,831.28,826.24,831.28,11671.0
2019-01-16 15:00:00,831.39,833.9,829.93,833.75,22402.0,831.39,833.9,829.93,833.75,22402.0
2019-01-16 15:30:00,833.74,835.07,830.99,832.92,22323.0,833.74,835.07,830.99,832.92,22323.0
2019-01-17 09:30:00,832.58,843.99,830.46,843.75,12025.0,832.58,843.99,830.46,843.75,12025.0
2019-01-17 10:00:00,843.11,849.0,842.87,847.76,10965.0,843.11,849.0,842.87,847.76,10965.0
2019-01-17 10:30:00,847.92,847.96,843.87,845.97,4020.0,847.92,847.96,843.87,845.97,4020.0
2019-01-17 11:00:00,845.5,847.67,845.25,846.9,10875.0,845.5,847.67,845.25,846.9,10875.0
2019-01-17 11:30:00,846.88,846.88,838.48,843.42,10691.0,846.88,846.88,838.48,843.42,10691.0
2019-01-17 12:00:00,844.22,844.27,840.46,840.46,9454.0,844.22,844.27,840.46,840.46,9454.0
2019-01-17 12:30:00,841.22,843.87,839.99,839.99,4636.0,841.22,843.87,839.99,839.99,4636.0
2019-01-17 13:00:00,840.23,842.73,840.11,842.41,4453.0,840.23,842.73,840.11,842.41,4453.0
2019-01-17 13:30:00,842.07,842.61,841.3,842.24,2238.0,842.07,842.61,841.3,842.24,2238.0
2019-01-17 14:00:00,841.96,842.76,841.48,841.83,5354.0,841.96,842.76,841.48,841.83,5354.0
2019-01-17 14:30:00,840.95,843.19,839.32,840.78,5834.0,840.95,843.19,839.32,840.78,5834.0
2019-01-17 15:00:00,840.41,841.65,839.44,841.57,4700.0,840.41,841.65,839.44,841.57,4700.0
2019-01-17 15:30:00,841.93,843.05,840.47,842.67,19131.0,841.93,843.05,840.47,842.67,19131.0
2019-01-18 09:30:00,844.74,855.45,834.83,842.76,27697.0,844.74,855.45,834.83,842.76,27697.0
2019-01-18 10:00:00,841.08,841.08,838.13,840.39,5375.0,841.08,841.08,838.13,840.39,5375.0
2019-01-18 10:30:00,840.21,842.46,838.46,840.51,5600.0,840.21,842.46,838.46,840.51,5600.0
2019-01-18 11:00:00,840.77,841.11,836.73,836.96,11857.0,840.77,841.11,836.73,836.96,11857.0
2019-01-18 11:30:00,837.06,839.54,835.92,838.7,10100.0,837.06,839.54,835.92,838.7,10100.0
2019-01-18 12:00:00,839.95,841.96,839.27,840.83,6011.0,839.95,841.96,839.27,840.83,6011.0
2019-01-18 12:30:00,842.31,842.31,839.4,839.41,12834.0,842.31,842.31,839.4,839.41,12834.0
2019-01-18 13:00:00,838.62,838.86,836.67,837.99,4746.0,838.62,838.86,836.67,837.99,4746.0
2019-01-18 13:30:00,836.95,840.1,836.25,839.95,6533.0,836.95,840.1,836.25,839.95,6533.0
2019-01-18 14:00:00,839.1,840.0,838.04,838.12,7519.0,839.1,840.0,838.04,838.12,7519.0
2019-01-18 14:30:00,838.27,839.86,837.06,838.94,9257.0,838.27,839.86,837.06,838.94,9257.0
2019-01-18 15:00:00,838.71,838.73,837.1,838.01,4725.0,838.71,838.73,837.1,838.01,4725.0
2019-01-18 15:30:00,839.05,844.51,838.56,843.81,25914.0,839.05,844.51,838.56,843.81,25914.0
2019-01-22 09:30:00,843.99,848.28,830.71,830.71,14121.0,843.99,848.28,830.71,830.71,14121.0
2019-01-22 10:00:00,830.18,836.04,830.18,833.92,8575.0,830.18,836.04,830.18,833.92,8575.0
2019-01-22 10:30:00,834.19,835.38,833.17,834.04,13713.0,834.19,835.38,833.17,834.04,13713.0
2019-01-22 11:00:00,834.49,836.54,832.0,835.48,8238.0,834.49,836.54,832.0,835.48,8238.0
2019-01-22 11:30:00,836.02,836.22,833.66,833.77,4417.0,836.02,836.22,833.66,833.77,4417.0
2019-01-22 12:00:00,832.71,835.73,831.34,831.34,13856.0,832.71,835.73,831.34,831.34,13856.0
2019-01-22 12:30:00,832.77,833.51,831.36,832.75,5000.0,832.77,833.51,831.36,832.75,5000.0
2019-01-22 13:00:00,832.6,832.71,828.63,830.37,8450.0,832.6,832.71,828.63,830.37,8450.0
2019-01-22 13:30:00,830.57,830.57,827.74,827.74,5846.0,830.57,830.57,827.74,827.74,5846.0
2019-01-22 14:00:00,828.11,829.93,826.06,826.06,11800.0,828.11,829.93,826.06,826.06,11800.0
2019-01-22 14:30:00,826.19,828.84,825.02,828.83,17128.0,826.19,828.84,825.02,828.83,17128.0
2019-01-22 15:00:00,829.25,829.54,825.73,825.73,19192.0,829.25,829.54,825.73,825.73,19192.0
2019-01-22 15:30:00,825.95,829.41,824.53,829.2,41472.0,825.95,829.41,824.53,829.2,41472.0
2019-01-23 09:30:00,832.49,838.24,827.84,833.59,7419.0,832.49,838.24,827.84,833.59,7419.0
2019-01-23 10:00:00,834.13,834.26,830.93,832.06,7499.0,834.13,834.26,830.93,832.06,7499.0
2019-01-23 10:30:00,831.43,835.77,831.27,834.96,6200.0,831.43,835.77,831.27,834.96,6200.0
2019-01-23 11:00:00,835.6,835.67,831.92,833.14,7527.0,835.6,835.67,831.92,833.14,7527.0
2019-01-23 11:30:00,832.49,832.91,826.3,826.87,8505.0,832.49,832.91,826.3,826.87,8505.0
2019-01-23 12:00:00,827.3,828.14,824.58,826.36,6031.0,827.3,828.14,824.58,826.36,6031.0
2019-01-23 12:30:00,825.74,828.11,824.52,825.83,16569.0,825.74,828.11,824.52,825.83,16569.0
2019-01-23 13:00:00,825.8,827.58,825.34,827.58,4200.0,825.8,827.58,825.34,827.58,4200.0
2019-01-23 13:30:00,827.78,829.39,827.66,828.06,11569.0,827.78,829.39,827.66,828.06,11569.0
2019-01-23 14:00:00,828.38,833.15,828.35,832.86,14375.0,828.38,833.15,828.35,832.86,14375.0
2019-01-23 14:30:00,832.47,833.38,831.17,832.79,10871.0,832.47,833.38,831.17,832.79,10871.0
2019-01-23 15:00:00,833.38,836.07,833.37,836.07,10730.0,833.38,836.07,833.37,836.07,10730.0
2019-01-23 15:30:00,836.07,836.17,832.64,834.62,15834.0,836.07,836.17,832.64,834.62,15834.0
2019-01-24 09:30:00,831.75,836.79,817.23,819.09,16995.0,831.75,836.79,817.23,819.09,16995.0
2019-01-24 10:00:00,819.24,820.73,811.03,815.04,18346.0,819.24,820.73,811.03,815.04,18346.0
2019-01-24 10:30:00,817.04,820.03,814.24,814.51,20575.0,817.04,820.03,814.24,814.51,20575.0
2019-01-24 11:00:00,814.84,818.74,813.53,816.2,17956.0,814.84,818.74,813.53,816.2,17956.0
2019-01-24 11:30:00,816.49,817.12,814.59,817.12,9854.0,816.49,817.12,814.59,817.12,9854.0
2019-01-24 12:00:00,817.41,817.41,814.7,817.06,7546.0,817.41,817.41,814.7,817.06,7546.0
2019-01-24 12:30:00,816.34,816.63,813.5,814.88,10278.0,816.34,816.63,813.5,814.88,10278.0
2019-01-24 13:00:00,814.51,816.5,813.79,815.15,11293.0,814.51,816.5,813.79,815.15,11293.0
2019-01-24 13:30:00,814.68,815.15,813.68,815.11,10955.0,814.68,815.15,813.68,815.11,10955.0
2019-01-24 14:00:00,814.69,816.86,814.62,816.21,13236.0,814.69,816.86,814.62,816.21,13236.0
2019-01-24 14:30:00,815.56,822.26,815.25,820.97,23682.0,815.56,822.26,815.25,820.97,23682.0
2019-01-24 15:00:00,820.45,820.94,817.0,817.52,17733.0,820.45,820.94,817.0,817.52,17733.0
2019-01-24 15:30:00,817.6,817.6,813.7,814.8,28927.0,817.6,817.6,813.7,814.8,28927.0
2019-01-25 09:30:00,818.39,822.05,810.44,810.63,12785.0,818.39,822.05,810.44,810.63,12785.0
2019-01-25 10:00:00,812.08,814.28,808.42,812.75,12500.0,812.08,814.28,808.42,812.75,12500.0
2019-01-25 10:30:00,810.67,812.12,806.0,806.0,12161.0,810.67,812.12,806.0,806.0,12161.0
2019-01-25 11:00:00,806.33,812.99,805.74,810.12,23112.0,806.33,812.99,805.74,810.12,23112.0
2019-01-25 11:30:00,809.8,813.23,808.87,810.55,8356.0,809.8,813.23,808.87,810.55,8356.0
2019-01-25 12:00:00,811.41,813.81,811.16,813.19,8289.0,811.41,813.81,811.16,813.19,8289.0
2019-01-25 12:30:00,813.9,814.52,812.47,813.34,9900.0,813.9,814.52,812.47,813.34,9900.0
2019-01-25 13:00:00,813.38,813.86,809.81,813.24,6123.0,813.38,813.86,809.81,813.24,6123.0
2019-01-25 13:30:00,813.71,815.39,812.79,814.11,10596.0,813.71,815.39,812.79,814.11,10596.0
2019-01-25 14:00:00,814.1,815.84,813.22,813.22,9089.0,814.1,815.84,813.22,813.22,9089.0
2019-01-25 14:30:00,813.42,815.96,811.36,814.68,11990.0,813.42,815.96,811.36,814.68,11990.0
2019-01-25 15:00:00,815.72,816.45,814.51,815.75,9147.0,815.72,816.45,814.51,815.75,9147.0
2019-01-25 15:30:00,815.95,816.14,812.22,814.89,18646.0,815.95,816.14,812.22,814.89,18646.0
2019-01-28 09:30:00,812.09,821.41,807.96,808.21,14395.0,812.09,821.41,807.96,808.21,14395.0
2019-01-28 10:00:00,807.3,808.09,803.28,806.87,13753.0,807.3,808.09,803.28,806.87,13753.0
2019-01-28 10:30:00,807.69,812.47,807.41,808.01,13687.0,807.69,812.47,807.41,808.01,13687.0
2019-01-28 11:00:00,807.9,813.46,807.76,812.38,13527.0,807.9,813.46,807.76,812.38,13527.0
2019-01-28 11:30:00,812.3,812.79,809.06,810.28,8530.0,812.3,812.79,809.06,810.28,8530.0
2019-01-28 12:00:00,810.13,810.91,806.61,809.21,8108.0,810.13,810.91,806.61,809.21,8108.0
2019-01-28 12:30:00,809.75,812.26,809.41,812.26,5300.0,809.75,812.26,809.41,812.26,5300.0
2019-01-28 13:00:00,811.53,813.27,809.76,812.42,6361.0,811.53,813.27,809.76,812.42,6361.0
2019-01-28 13:30:00,812.1,815.15,811.95,812.73,7512.0,812.1,815.15,811.95,812.73,7512.0
2019-01-28 14:00:00,813.2,815.22,812.24,814.8,4500.0,813.2,815.22,812.24,814.8,4500.0
2019-01-28 14:30:00,814.79,817.38,814.49,816.08,6205.0,814.79,817.38,814.49,816.08,6205.0
2019-01-28 15:00:00,816.13,817.25,814.76,816.78,12789.0,816.13,817.25,814.76,816.78,12789.0
2019-01-28 15:30:00,817.19,818.93,816.31,818.86,15906.0,817.19,818.93,816.31,818.86,15906.0
2019-01-29 09:30:00,818.94,825.55,814.49,825.55,12662.0,818.94,825.55,814.49,825.55,12662.0
2019-01-29 10:00:00,824.36,824.43,818.87,820.81,10236.0,824.36,824.43,818.87,820.81,10236.0
2019-01-29 10:30:00,821.85,823.35,819.52,819.82,11797.0,821.85,823.35,819.52,819.82,11797.0
2019-01-29 11:00:00,818.95,819.89,817.67,819.32,7697.0,818.95,819.89,817.67,819.32,7697.0
2019-01-29 11:30:00,819.9,823.48,819.36,823.48,4300.0,819.9,823.48,819.36,823.48,4300.0
2019-01-29 12:00:00,823.28,825.84,823.28,825.68,5104.0,823.28,825.84,823.28,825.68,5104.0
2019-01-29 12:30:00,825.16,826.34,824.12,824.75,27100.0,825.16,826.34,824.12,824.75,27100.0
2019-01-29 13:00:00,824.56,828.46,823.8,828.46,6215.0,824.56,828.46,823.8,828.46,6215.0
2019-01-29 13:30:00,828.48,829.38,826.65,828.77,6294.0,828.48,829.38,826.65,828.77,6294.0
2019-01-29 14:00:00,828.21,830.51,827.78,830.29,5750.0,828.21,830.51,827.78,830.29,5750.0
2019-01-29 14:30:00,830.57,830.58,827.64,828.82,9598.0,830.57,830.58,827.64,828.82,9598.0
2019-01-29 15:00:00,829.16,830.05,828.53,829.72,6111.0,829.16,830.05,828.53,829.72,6111.0
2019-01-29 15:30:00,830.02,831.9,828.34,831.11,26036.0,830.02,831.9,828.34,831.11,26036.0
2019-01-30 09:30:00,828.92,843.82,828.86,839.12,18808.0,828.92,843.82,828.86,839.12,18808.0
2019-01-30 10:00:00,837.54,842.0,836.22,838.81,8428.0,837.54,842.0,836.22,838.81,8428.0
2019-01-30 10:30:00,839.33,843.16,838.58,841.72,13734.0,839.33,843.16,838.58,841.72,13734.0
2019-01-30 11:00:00,842.18,843.0,840.19,841.82,12578.0,842.18,843.0,840.19,841.82,12578.0
2019-01-30 11:30:00,841.97,844.99,841.97,844.33,6480.0,841.97,844.99,841.97,844.33,6480.0
2019-01-30 12:00:00,844.45,847.14,844.44,845.49,6318.0,844.45,847.14,844.44,845.49,6318.0
2019-01-30 12:30:00,845.28,846.12,843.0,843.0,3765.0,845.28,846.12,843.0,843.0,3765.0
2019-01-30 13:00:00,842.09,842.63,839.14,839.65,7991.0,842.09,842.63,839.14,839.65,7991.0
2019-01-30 13:30:00,839.82,839.83,836.14,838.18,5412.0,839.82,839.83,836.14,838.18,5412.0
2019-01-30 14:00:00,838.9,843.55,838.9,842.8,6467.0,838.9,843.55,838.9,842.8,6467.0
2019-01-30 14:30:00,843.28,843.78,841.79,843.19,13251.0,843.28,843.78,841.79,843.19,13251.0
2019-01-30 15:00:00,842.51,843.83,841.04,843.48,7046.0,842.51,843.83,841.04,843.48,7046.0
2019-01-30 15:30:00,843.14,843.88,841.36,843.61,18280.0,843.14,843.88,841.36,843.61,18280.0
2019-01-31 09:30:00,844.67,845.86,832.62,832.63,17539.0,844.67,845.86,832.62,832.63,17539.0
2019-01-31 10:00:00,833.78,843.07,833.77,841.85,20472.0,833.78,843.07,833.77,841.85,20472.0
2019-01-31 10:30:00,842.28,842.28,836.07,837.02,12879.0,842.28,842.28,836.07,837.02,12879.0
2019-01-31 11:00:00,837.51,840.55,836.95,839.6,16551.0,837.51,840.55,836.95,839.6,16551.0
2019-01-31 11:30:00,839.23,839.82,836.81,839.52,13194.0,839.23,839.82,836.81,839.52,13194.0
2019-01-31 12:00:00,840.25,842.52,839.63,841.64,16550.0,840.25,842.52,839.63,841.64,16550.0
2019-01-31 12:30:00,841.69,841.87,840.15,840.26,8901.0,841.69,841.87,840.15,840.26,8901.0
2019-01-31 13:00:00,840.78,842.81,840.53,841.98,9249.0,840.78,842.81,840.53,841.98,9249.0
2019-01-31 13:30:00,841.61,842.77,841.32,842.18,9200.0,841.61,842.77,841.32,842.18,9200.0
2019-01-31 14:00:00,842.3,844.84,841.02,841.87,12954.0,842.3,844.84,841.02,841.87,12954.0
2019-01-31 14:30:00,841.59,846.31,841.44,845.63,14039.0,841.59,846.31,841.44,845.63,14039.0
2019-01-31 15:00:00,845.0,845.2,841.97,843.87,18401.0,845.0,845.2,841.97,843.87,18401.0
2019-01-31 15:30:00,843.8,848.44,843.8,846.78,66579.0,843.8,848.44,843.8,846.78,66579.0
2019-02-01 09:30:00,848.0,851.15,840.85,842.23,16140.0,848.0,851.15,840.85,842.23,16140.0
2019-02-01 10:00:00,840.57,847.0,838.52,846.21,10345.0,840.57,847.0,838.52,846.21,10345.0
2019-02-01 10:30:00,846.44,853.2,846.22,847.06,15736.0,846.44,853.2,846.22,847.06,15736.0
2019-02-01 11:00:00,847.0,848.81,846.33,847.8,8903.0,847.0,848.81,846.33,847.8,8903.0
2019-02-01 11:30:00,847.68,851.0,846.81,850.11,7471.0,847.68,851.0,846.81,850.11,7471.0
2019-02-01 12:00:00,850.25,851.41,849.55,850.56,12364.0,850.25,851.41,849.55,850.56,12364.0
2019-02-01 12:30:00,850.19,852.04,849.28,851.49,5455.0,850.19,852.04,849.28,851.49,5455.0
2019-02-01 13:00:00,851.89,852.59,851.13,852.59,6875.0,851.89,852.59,851.13,852.59,6875.0
2019-02-01 13:30:00,853.06,853.06,850.94,852.49,5200.0,853.06,853.06,850.94,852.49,5200.0
2019-02-01 14:00:00,853.11,854.47,851.26,853.11,11200.0,853.11,854.47,851.26,853.11,11200.0
2019-02-01 14:30:00,853.39,854.02,849.09,849.89,8194.0,853.39,854.02,849.09,849.89,8194.0
2019-02-01 15:00:00,850.48,850.48,848.94,849.88,6800.0,850.48,850.48,848.94,849.88,6800.0
2019-02-01 15:30:00,849.77,851.15,847.77,849.8,21346.0,849.77,851.15,847.77,849.8,21346.0
2019-02-04 09:30:00,852.3,855.59,848.39,854.56,18804.0,852.3,855.59,848.39,854.56,18804.0
2019-02-04 10:00:00,854.01,855.0,850.55,851.65,10991.0,854.01,855.0,850.55,851.65,10991.0
2019-02-04 10:30:00,852.03,860.51,852.02,859.04,9568.0,852.03,860.51,852.02,859.04,9568.0
2019-02-04 11:00:00,857.56,860.08,856.15,859.19,7735.0,857.56,860.08,856.15,859.19,7735.0
2019-02-04 11:30:00,859.2,862.9,858.84,862.77,6688.0,859.2,862.9,858.84,862.77,6688.0
2019-02-04 12:00:00,862.8,863.44,862.04,863.44,4446.0,862.8,863.44,862.04,863.44,4446.0
2019-02-04 12:30:00,863.43,865.58,862.82,865.55,3224.0,863.43,865.58,862.82,865.55,3224.0
2019-02-04 13:00:00,865.66,867.12,864.8,866.67,4900.0,865.66,867.12,864.8,866.67,4900.0
2019-02-04 13:30:00,867.08,868.04,865.78,865.78,4340.0,867.08,868.04,865.78,865.78,4340.0
2019-02-04 14:00:00,865.8,867.9,865.43,867.9,5500.0,865.8,867.9,865.43,867.9,5500.0
2019-02-04 14:30:00,867.64,869.92,867.64,868.99,5825.0,867.64,869.92,867.64,868.99,5825.0
2019-02-04 15:00:00,869.05,869.79,868.66,869.72,5200.0,869.05,869.79,868.66,869.72,5200.0
2019-02-04 15:30:00,869.63,869.63,865.88,868.79,21690.0,869.63,869.63,865.88,868.79,21690.0
2019-02-05 09:30:00,873.74,878.02,868.34,874.41,16796.0,873.74,878.02,868.34,874.41,16796.0
2019-02-05 10:00:00,874.32,877.54,868.46,870.17,19123.0,874.32,877.54,868.46,870.17,19123.0
2019-02-05 10:30:00,869.83,874.29,869.4,874.13,11491.0,869.83,874.29,869.4,874.13,11491.0
2019-02-05 11:00:00,874.97,874.97,868.83,870.8,10000.0,874.97,874.97,868.83,870.8,10000.0
2019-02-05 11:30:00,870.07,872.07,865.32,866.16,9908.0,870.07,872.07,865.32,866.16,9908.0
2019-02-05 12:00:00,866.27,866.6,863.59,865.6,7070.0,866.27,866.6,863.59,865.6,7070.0
2019-02-05 12:30:00,866.55,866.73,863.77,863.77,6100.0,866.55,866.73,863.77,863.77,6100.0
2019-02-05 13:00:00,864.54,866.37,863.96,865.48,3900.0,864.54,866.37,863.96,865.48,3900.0
2019-02-05 13:30:00,865.51,866.53,864.15,864.15,4067.0,865.51,866.53,864.15,864.15,4067.0
2019-02-05 14:00:00,863.95,869.95,863.95,869.5,8912.0,863.95,869.95,863.95,869.5,8912.0
2019-02-05 14:30:00,869.82,870.57,868.24,868.81,7498.0,869.82,870.57,868.24,868.81,7498.0
2019-02-05 15:00:00,868.88,871.8,868.88,871.8,9152.0,868.88,871.8,868.88,871.8,9152.0
2019-02-05 15:30:00,871.77,871.77,868.56,868.95,26473.0,871.77,871.77,868.56,868.95,26473.0
2019-02-06 09:30:00,870.86,873.98,869.23,870.58,8680.0,870.86,873.98,869.23,870.58,8680.0
2019-02-06 10:00:00,869.74,872.52,869.36,869.63,12058.0,869.74,872.52,869.36,869.63,12058.0
2019-02-06 10:30:00,870.39,870.59,864.68,864.68,9009.0,870.39,870.59,864.68,864.68,9009.0
2019-02-06 11:00:00,865.67,868.46,865.35,866.45,8951.0,865.67,868.46,865.35,866.45,8951.0
2019-02-06 11:30:00,866.68,869.65,863.97,866.6,10169.0,866.68,869.65,863.97,866.6,10169.0
2019-02-06 12:00:00,866.69,867.69,865.35,865.35,6210.0,866.69,867.69,865.35,865.35,6210.0
2019-02-06 12:30:00,865.45,867.95,865.18,867.37,4814.0,865.45,867.95,865.18,867.37,4814.0
2019-02-06 13:00:00,867.9,870.23,867.9,868.79,7633.0,867.9,870.23,867.9,868.79,7633.0
2019-02-06 13:30:00,868.75,871.53,868.75,871.53,5901.0,868.75,871.53,868.75,871.53,5901.0
2019-02-06 14:00:00,870.68,871.03,868.37,869.66,6769.0,870.68,871.03,868.37,869.66,6769.0
2019-02-06 14:30:00,869.86,869.86,866.28,867.71,6270.0,869.86,869.86,866.28,867.71,6270.0
2019-02-06 15:00:00,867.57,867.86,865.4,867.45,5854.0,867.57,867.86,865.4,867.45,5854.0
2019-02-06 15:30:00,866.98,868.6,865.06,867.67,19709.0,866.98,868.6,865.06,867.67,19709.0
2019-02-07 09:30:00,874.88,878.41,866.89,875.87,30731.0,874.88,878.41,866.89,875.87,30731.0
2019-02-07 10:00:00,875.87,876.15,863.93,868.28,14043.0,875.87,876.15,863.93,868.28,14043.0
2019-02-07 10:30:00,868.85,873.78,868.85,870.62,12514.0,868.85,873.78,868.85,870.62,12514.0
2019-02-07 11:00:00,870.95,871.8,860.0,863.48,23706.0,870.95,871.8,860.0,863.48,23706.0
2019-02-07 11:30:00,864.0,871.44,861.92,868.69,11518.0,864.0,871.44,861.92,868.69,11518.0
2019-02-07 12:00:00,868.48,871.44,868.34,869.41,13666.0,868.48,871.44,868.34,869.41,13666.0
2019-02-07 12:30:00,870.45,871.29,868.83,869.15,9601.0,870.45,871.29,868.83,869.15,9601.0
2019-02-07 13:00:00,869.52,874.45,869.52,874.3,9404.0,869.52,874.45,869.52,874.3,9404.0
2019-02-07 13:30:00,874.42,876.47,873.28,875.25,6984.0,874.42,876.47,873.28,875.25,6984.0
2019-02-07 14:00:00,875.59,876.81,873.55,876.65,10402.0,875.59,876.81,873.55,876.65,10402.0
2019-02-07 14:30:00,875.86,876.56,873.79,875.25,7004.0,875.86,876.56,873.79,875.25,7004.0
2019-02-07 15:00:00,875.59,875.61,873.17,874.8,6415.0,875.59,875.61,873.17,874.8,6415.0
2019-02-07 15:30:00,875.29,879.95,875.12,878.67,20182.0,875.29,879.95,875.12,878.67,20182.0
2019-02-08 09:30:00,873.16,889.88,873.16,882.15,32806.0,873.16,889.88,873.16,882.15,32806.0
2019-02-08 10:00:00,882.47,883.26,875.16,876.38,11938.0,882.47,883.26,875.16,876.38,11938.0
2019-02-08 10:30:00,875.61,880.85,874.72,878.37,10733.0,875.61,880.85,874.72,878.37,10733.0
2019-02-08 11:00:00,877.95,880.0,876.27,878.11,7612.0,877.95,880.0,876.27,878.11,7612.0
2019-02-08 11:30:00,878.57,878.57,875.81,877.14,7102.0,878.57,878.57,875.81,877.14,7102.0
2019-02-08 12:00:00,878.2,878.2,874.18,876.28,4606.0,878.2,878.2,874.18,876.28,4606.0
2019-02-08 12:30:00,875.98,876.88,875.0,876.46,6802.0,875.98,876.88,875.0,876.46,6802.0
2019-02-08 13:00:00,877.46,877.71,876.22,876.22,8659.0,877.46,877.71,876.22,876.22,8659.0
2019-02-08 13:30:00,876.25,876.75,870.7,871.71,10550.0,876.25,876.75,870.7,871.71,10550.0
2019-02-08 14:00:00,872.09,872.24,868.75,869.84,6604.0,872.09,872.24,868.75,869.84,6604.0
2019-02-08 14:30:00,870.17,874.3,869.25,871.77,10993.0,870.17,874.3,869.25,871.77,10993.0
2019-02-08 15:00:00,871.89,872.69,870.67,872.5,13507.0,871.89,872.69,870.67,872.5,13507.0
2019-02-08 15:30:00,872.39,874.22,871.24,873.89,17444.0,872.39,874.22,871.24,873.89,17444.0
2019-02-11 09:30:00,875.38,881.75,871.33,871.33,20586.0,875.38,881.75,871.33,871.33,20586.0
2019-02-11 10:00:00,873.46,877.4,873.29,877.4,9812.0,873.46,877.4,873.29,877.4,9812.0
2019-02-11 10:30:00,878.0,883.53,877.62,881.81,10084.0,878.0,883.53,877.62,881.81,10084.0
2019-02-11 11:00:00,880.45,883.28,879.42,883.28,8486.0,880.45,883.28,879.42,883.28,8486.0
2019-02-11 11:30:00,882.61,888.32,881.7,888.21,12200.0,882.61,888.32,881.7,888.21,12200.0
2019-02-11 12:00:00,888.17,888.87,886.38,887.54,10236.0,888.17,888.87,886.38,887.54,10236.0
2019-02-11 12:30:00,887.16,888.85,886.0,888.85,5410.0,887.16,888.85,886.0,888.85,5410.0
2019-02-11 13:00:00,888.84,888.84,885.73,885.87,13000.0,888.84,888.84,885.73,885.87,13000.0
2019-02-11 13:30:00,885.73,888.5,884.81,888.11,14410.0,885.73,888.5,884.81,888.11,14410.0
2019-02-11 14:00:00,887.7,887.7,884.06,884.85,7694.0,887.7,887.7,884.06,884.85,7694.0
2019-02-11 14:30:00,885.66,886.44,884.86,886.03,4950.0,885.66,886.44,884.86,886.03,4950.0
2019-02-11 15:00:00,886.66,887.46,885.84,885.97,6741.0,886.66,887.46,885.84,885.97,6741.0
2019-02-11 15:30:00,886.51,888.74,884.44,887.68,27993.0,886.51,888.74,884.44,887.68,27993.0
2019-02-12 09:30:00,888.55,896.89,887.92,896.89,15785.0,888.55,896.89,887.92,896.89,15785.0
2019-02-12 10:00:00,896.26,899.99,895.17,896.22,22098.0,896.26,899.99,895.17,896.22,22098.0
2019-02-12 10:30:00,896.9,896.9,893.29,894.13,15854.0,896.9,896.9,893.29,894.13,15854.0
2019-02-12 11:00:00,894.34,896.8,890.91,891.25,15325.0,894.34,896.8,890.91,891.25,15325.0
2019-02-12 11:30:00,891.23,891.53,888.86,890.38,11904.0,891.23,891.53,888.86,890.38,11904.0
2019-02-12 12:00:00,891.09,891.83,888.99,890.05,13007.0,891.09,891.83,888.99,890.05,13007.0
2019-02-12 12:30:00,890.04,893.0,890.03,892.58,18179.0,890.04,893.0,890.03,892.58,18179.0
2019-02-12 13:00:00,891.99,893.16,890.19,891.72,9274.0,891.99,893.16,890.19,891.72,9274.0
2019-02-12 13:30:00,892.26,892.86,891.5,892.1,5735.0,892.26,892.86,891.5,892.1,5735.0
2019-02-12 14:00:00,892.07,892.53,888.7,888.77,12717.0,892.07,892.53,888.7,888.77,12717.0
2019-02-12 14:30:00,889.09,890.55,888.27,889.05,12230.0,889.09,890.55,888.27,889.05,12230.0
2019-02-12 15:00:00,889.7,891.71,889.42,891.61,17438.0,889.7,891.71,889.42,891.61,17438.0
2019-02-12 15:30:00,891.76,892.82,889.6,891.43,39459.0,891.76,892.82,889.6,891.43,39459.0
2019-02-13 09:30:00,890.44,894.41,882.87,883.59,12303.0,890.44,894.41,882.87,883.59,12303.0
2019-02-13 10:00:00,885.95,889.3,885.62,889.29,5356.0,885.95,889.3,885.62,889.29,5356.0
2019-02-13 10:30:00,887.2,889.99,886.2,889.36,12045.0,887.2,889.99,886.2,889.36,12045.0
2019-02-13 11:00:00,888.43,890.0,885.71,885.71,10769.0,888.43,890.0,885.71,885.71,10769.0
2019-02-13 11:30:00,886.68,887.37,885.01,886.59,7348.0,886.68,887.37,885.01,886.59,7348.0
2019-02-13 12:00:00,886.47,888.27,885.59,887.73,4859.0,886.47,888.27,885.59,887.73,4859.0
2019-02-13 12:30:00,887.4,888.2,886.81,887.16,2911.0,887.4,888.2,886.81,887.16,2911.0
2019-02-13 13:00:00,887.17,887.27,885.14,886.54,8437.0,887.17,887.27,885.14,886.54,8437.0
2019-02-13 13:30:00,886.56,887.47,885.91,886.67,5498.0,886.56,887.47,885.91,886.67,5498.0
2019-02-13 14:00:00,886.76,887.85,886.55,887.8,5870.0,886.76,887.85,886.55,887.8,5870.0
2019-02-13 14:30:00,887.76,889.84,887.76,889.47,9285.0,887.76,889.84,887.76,889.47,9285.0
2019-02-13 15:00:00,889.15,891.46,889.03,891.21,14489.0,889.15,891.46,889.03,891.21,14489.0
2019-02-13 15:30:00,891.25,894.55,891.15,891.78,34693.0,891.25,894.55,891.15,891.78,34693.0
2019-02-14 09:30:00,888.04,895.72,885.51,892.63,12324.0,888.04,895.72,885.51,892.63,12324.0
2019-02-14 10:00:00,893.18,896.32,893.18,894.85,23501.0,893.18,896.32,893.18,894.85,23501.0
2019-02-14 10:30:00,895.43,897.29,893.88,895.55,18699.0,895.43,897.29,893.88,895.55,18699.0
2019-02-14 11:00:00,894.28,898.53,894.28,896.79,12839.0,894.28,898.53,894.28,896.79,12839.0
2019-02-14 11:30:00,897.47,901.6,897.2,900.62,13684.0,897.47,901.6,897.2,900.62,13684.0
2019-02-14 12:00:00,901.35,902.96,900.23,902.35,4997.0,901.35,902.96,900.23,902.35,4997.0
2019-02-14 12:30:00,903.12,904.77,902.22,902.31,8338.0,903.12,904.77,902.22,902.31,8338.0
2019-02-14 13:00:00,902.52,906.91,902.52,905.62,8836.0,902.52,906.91,902.52,905.62,8836.0
2019-02-14 13:30:00,905.14,906.17,903.83,905.58,4430.0,905.14,906.17,903.83,905.58,4430.0
2019-02-14 14:00:00,905.25,907.64,904.91,907.5,4144.0,905.25,907.64,904.91,907.5,4144.0
2019-02-14 14:30:00,907.68,908.09,906.3,906.83,7243.0,907.68,908.09,906.3,906.83,7243.0
2019-02-14 15:00:00,906.73,908.04,905.41,906.77,7823.0,906.73,908.04,905.41,906.77,7823.0
2019-02-14 15:30:00,906.83,908.77,903.59,905.77,27564.0,906.83,908.77,903.59,905.77,27564.0
2019-02-15 09:30:00,910.83,916.16,909.0,913.88,19310.0,910.83,916.16,909.0,913.88,19310.0
2019-02-15 10:00:00,915.48,917.99,913.58,916.65,9396.0,915.48,917.99,913.58,916.65,9396.0
2019-02-15 10:30:00,916.43,919.3,914.61,918.3,12671.0,916.43,919.3,914.61,918.3,12671.0
2019-02-15 11:00:00,918.55,921.0,918.13,918.13,16237.0,918.55,921.0,918.13,918.13,16237.0
2019-02-15 11:30:00,917.91,920.19,917.01,919.37,6710.0,917.91,920.19,917.01,919.37,6710.0
2019-02-15 12:00:00,918.88,919.2,917.25,919.08,7701.0,918.88,919.2,917.25,919.08,7701.0
2019-02-15 12:30:00,919.0,920.05,918.52,919.1,5362.0,919.0,920.05,918.52,919.1,5362.0
2019-02-15 13:00:00,919.29,920.12,919.21,920.12,3872.0,919.29,920.12,919.21,920.12,3872.0
2019-02-15 13:30:00,919.84,920.22,918.7,919.45,4500.0,919.84,920.22,918.7,919.45,4500.0
2019-02-15 14:00:00,919.4,919.87,918.19,918.3,8710.0,919.4,919.87,918.19,918.3,8710.0
2019-02-15 14:30:00,918.3,919.51,917.75,919.26,8376.0,918.3,919.51,917.75,919.26,8376.0
2019-02-15 15:00:00,918.99,920.47,918.63,920.01,8576.0,918.99,920.47,918.63,920.01,8576.0
2019-02-15 15:30:00,919.97,922.28,919.64,920.8,30548.0,919.97,922.28,919.64,920.8,30548.0
2019-02-19 09:30:00,920.0,926.75,915.88,917.94,34907.0,920.0,926.75,915.88,917.94,34907.0
2019-02-19 10:00:00,916.54,917.37,910.01,911.3,10678.0,916.54,917.37,910.01,911.3,10678.0
2019-02-19 10:30:00,911.41,918.27,911.41,918.27,7845.0,911.41,918.27,911.41,918.27,7845.0
2019-02-19 11:00:00,918.78,922.0,917.4,918.0,10108.0,918.78,922.0,917.4,918.0,10108.0
2019-02-19 11:30:00,918.0,922.31,918.0,921.17,8749.0,918.0,922.31,918.0,921.17,8749.0
2019-02-19 12:00:00,921.05,921.05,917.55,919.5,6917.0,921.05,921.05,917.55,919.5,6917.0
2019-02-19 12:30:00,919.49,922.14,918.95,919.99,5299.0,919.49,922.14,918.95,919.99,5299.0
2019-02-19 13:00:00,919.84,920.46,917.87,919.3,4050.0,919.84,920.46,917.87,919.3,4050.0
2019-02-19 13:30:00,919.16,919.16,917.34,918.85,3619.0,919.16,919.16,917.34,918.85,3619.0
2019-02-19 14:00:00,918.89,918.89,917.48,918.88,9764.0,918.89,918.89,917.48,918.88,9764.0
2019-02-19 14:30:00,918.68,920.65,918.28,919.67,9596.0,918.68,920.65,918.28,919.67,9596.0
2019-02-19 15:00:00,919.66,919.83,917.22,918.09,6829.0,919.66,919.83,917.22,918.09,6829.0
2019-02-19 15:30:00,918.43,919.59,916.29,917.07,22108.0,918.43,919.59,916.29,917.07,22108.0
2019-02-20 09:30:00,917.0,922.31,909.48,909.49,17663.0,917.0,922.31,909.48,909.49,17663.0
2019-02-20 10:00:00,909.5,913.17,908.92,911.47,10687.0,909.5,913.17,908.92,911.47,10687.0
2019-02-20 10:30:00,912.14,918.22,912.0,918.12,15738.0,912.14,918.22,912.0,918.12,15738.0
2019-02-20 11:00:00,918.39,921.0,917.46,920.55,7470.0,918.39,921.0,917.46,920.55,7470.0
2019-02-20 11:30:00,920.1,923.0,920.09,922.78,12353.0,920.1,923.0,920.09,922.78,12353.0
2019-02-20 12:00:00,922.58,923.15,921.71,921.71,4698.0,922.58,923.15,921.71,921.71,4698.0
2019-02-20 12:30:00,922.4,923.66,920.9,921.61,8500.0,922.4,923.66,920.9,921.61,8500.0
2019-02-20 13:00:00,921.09,922.05,920.77,921.4,4180.0,921.09,922.05,920.77,921.4,4180.0
2019-02-20 13:30:00,922.01,923.69,921.4,923.06,7766.0,922.01,923.69,921.4,923.06,7766.0
2019-02-20 14:00:00,922.5,925.0,921.7,922.39,9204.0,922.5,925.0,921.7,922.39,9204.0
2019-02-20 14:30:00,923.1,925.0,920.63,921.03,17803.0,923.1,925.0,920.63,921.03,17803.0
2019-02-20 15:00:00,920.86,922.45,919.92,921.15,9450.0,920.86,922.45,919.92,921.15,9450.0
2019-02-20 15:30:00,921.41,922.4,920.43,921.74,12309.0,921.41,922.4,920.43,921.74,12309.0
2019-02-21 09:30:00,921.96,921.96,911.17,914.11,10842.0,921.96,921.96,911.17,914.11,10842.0
2019-02-21 10:00:00,914.28,916.88,912.36,914.0,8451.0,914.28,916.88,912.36,914.0,8451.0
2019-02-21 10:30:00,913.38,914.4,909.78,910.8,11025.0,913.38,914.4,909.78,910.8,11025.0
2019-02-21 11:00:00,909.83,911.03,907.93,908.16,9071.0,909.83,911.03,907.93,908.16,9071.0
2019-02-21 11:30:00,908.32,910.29,907.85,909.84,4694.0,908.32,910.29,907.85,909.84,4694.0
2019-02-21 12:00:00,910.26,911.33,909.86,909.9,13870.0,910.26,911.33,909.86,909.9,13870.0
2019-02-21 12:30:00,910.09,910.3,909.2,909.69,3000.0,910.09,910.3,909.2,909.69,3000.0
2019-02-21 13:00:00,910.06,910.81,909.48,909.84,11763.0,910.06,910.81,909.48,909.84,11763.0
2019-02-21 13:30:00,909.61,910.29,909.2,910.16,2910.0,909.61,910.29,909.2,910.16,2910.0
2019-02-21 14:00:00,910.63,911.68,908.89,908.89,5714.0,910.63,911.68,908.89,908.89,5714.0
2019-02-21 14:30:00,908.82,909.44,906.37,906.46,4477.0,908.82,909.44,906.37,906.46,4477.0
2019-02-21 15:00:00,906.62,908.08,906.12,906.22,6602.0,906.62,908.08,906.12,906.22,6602.0
2019-02-21 15:30:00,906.74,908.57,905.39,905.94,22057.0,906.74,908.57,905.39,905.94,22057.0
2019-02-22 09:30:00,910.65,912.92,905.91,910.04,10274.0,910.65,912.92,905.91,910.04,10274.0
2019-02-22 10:00:00,909.74,911.75,901.04,903.89,9309.0,909.74,911.75,901.04,903.89,9309.0
2019-02-22 10:30:00,905.12,908.31,905.06,906.08,12005.0,905.12,908.31,905.06,906.08,12005.0
2019-02-22 11:00:00,906.51,910.53,905.57,910.53,18519.0,906.51,910.53,905.57,910.53,18519.0
2019-02-22 11:30:00,910.0,910.1,907.54,908.81,9908.0,910.0,910.1,907.54,908.81,9908.0
2019-02-22 12:00:00,909.94,912.17,909.93,911.18,10058.0,909.94,912.17,909.93,911.18,10058.0
2019-02-22 12:30:00,910.44,911.09,908.25,908.53,8956.0,910.44,911.09,908.25,908.53,8956.0
2019-02-22 13:00:00,908.62,912.26,907.87,910.7,10217.0,908.62,912.26,907.87,910.7,10217.0
2019-02-22 13:30:00,910.87,913.53,910.52,913.11,8509.0,910.87,913.53,910.52,913.11,8509.0
2019-02-22 14:00:00,913.17,914.24,911.66,912.13,5400.0,913.17,914.24,911.66,912.13,5400.0
2019-02-22 14:30:00,912.02,912.78,910.38,910.98,9283.0,912.02,912.78,910.38,910.98,9283.0
2019-02-22 15:00:00,911.54,912.02,910.04,911.32,6718.0,911.54,912.02,910.04,911.32,6718.0
2019-02-22 15:30:00,911.29,912.32,910.89,911.55,20137.0,911.29,912.32,910.89,911.55,20137.0
2019-02-25 09:30:00,913.4,914.83,897.09,900.06,19889.0,913.4,914.83,897.09,900.06,19889.0
2019-02-25 10:00:00,900.79,904.6,900.29,902.37,17732.0,900.79,904.6,900.29,902.37,17732.0
2019-02-25 10:30:00,902.92,907.98,902.08,905.85,26623.0,902.92,907.98,902.08,905.85,26623.0
2019-02-25 11:00:00,904.26,904.45,893.81,894.3,15845.0,904.26,904.45,893.81,894.3,15845.0
2019-02-25 11:30:00,895.36,899.31,895.05,896.89,12767.0,895.36,899.31,895.05,896.89,12767.0
2019-02-25 12:00:00,896.9,896.97,893.4,893.41,9652.0,896.9,896.97,893.4,893.41,9652.0
2019-02-25 12:30:00,893.95,897.93,893.94,895.61,19514.0,893.95,897.93,893.94,895.61,19514.0
2019-02-25 13:00:00,895.73,897.74,894.13,894.9,9000.0,895.73,897.74,894.13,894.9,9000.0
2019-02-25 13:30:00,894.3,894.57,891.74,892.0,7106.0,894.3,894.57,891.74,892.0,7106.0
2019-02-25 14:00:00,892.58,893.8,890.14,890.98,7249.0,892.58,893.8,890.14,890.98,7249.0
2019-02-25 14:30:00,891.0,892.26,889.55,890.1,11687.0,891.0,892.26,889.55,890.1,11687.0
2019-02-25 15:00:00,889.93,891.0,888.06,888.36,16729.0,889.93,891.0,888.06,888.36,16729.0
2019-02-25 15:30:00,888.21,890.86,886.95,890.25,29870.0,888.21,890.86,886.95,890.25,29870.0
2019-02-26 09:30:00,959.89,964.39,942.7,951.06,130915.0,959.89,964.39,942.7,951.06,130915.0
2019-02-26 10:00:00,951.05,955.86,944.29,944.29,37136.0,951.05,955.86,944.29,944.29,37136.0
2019-02-26 10:30:00,944.55,950.56,933.78,939.86,35458.0,944.55,950.56,933.78,939.86,35458.0
2019-02-26 11:00:00,940.19,947.0,935.23,942.73,32848.0,940.19,947.0,935.23,942.73,32848.0
2019-02-26 11:30:00,942.14,944.6,933.46,933.47,16136.0,942.14,944.6,933.46,933.47,16136.0
2019-02-26 12:00:00,933.82,935.55,932.39,935.55,36160.0,933.82,935.55,932.39,935.55,36160.0
2019-02-26 12:30:00,936.24,937.46,934.83,935.65,27282.0,936.24,937.46,934.83,935.65,27282.0
2019-02-26 13:00:00,934.05,936.71,933.5,936.37,15527.0,934.05,936.71,933.5,936.37,15527.0
2019-02-26 13:30:00,937.23,939.31,935.93,939.17,28103.0,937.23,939.31,935.93,939.17,28103.0
2019-02-26 14:00:00,938.41,940.08,936.25,938.09,20899.0,938.41,940.08,936.25,938.09,20899.0
2019-02-26 14:30:00,938.49,940.0,937.69,938.01,20375.0,938.49,940.0,937.69,938.01,20375.0
2019-02-26 15:00:00,938.59,938.84,933.18,933.46,19653.0,938.59,938.84,933.18,933.46,19653.0
2019-02-26 15:30:00,933.36,935.46,932.6,933.98,46463.0,933.36,935.46,932.6,933.98,46463.0
2019-02-27 09:30:00,900.0,925.85,900.0,911.81,43103.0,900.0,925.85,900.0,911.81,43103.0
2019-02-27 10:00:00,913.27,915.08,905.09,913.25,21088.0,913.27,915.08,905.09,913.25,21088.0
2019-02-27 10:30:00,914.54,915.78,910.51,911.07,19226.0,914.54,915.78,910.51,911.07,19226.0
2019-02-27 11:00:00,910.78,913.95,906.88,912.57,24425.0,910.78,913.95,906.88,912.57,24425.0
2019-02-27 11:30:00,912.44,913.21,908.7,909.55,16659.0,912.44,913.21,908.7,909.55,16659.0
2019-02-27 12:00:00,908.91,910.9,908.04,908.61,17434.0,908.91,910.9,908.04,908.61,17434.0
2019-02-27 12:30:00,909.77,910.64,906.33,909.83,17120.0,909.77,910.64,906.33,909.83,17120.0
2019-02-27 13:00:00,910.07,911.77,908.63,909.4,13180.0,910.07,911.77,908.63,909.4,13180.0
2019-02-27 13:30:00,909.24,910.34,906.39,909.89,15576.0,909.24,910.34,906.39,909.89,15576.0
2019-02-27 14:00:00,909.89,914.1,909.66,911.88,14507.0,909.89,914.1,909.66,911.88,14507.0
2019-02-27 14:30:00,911.98,915.37,911.83,912.32,20311.0,911.98,915.37,911.83,912.32,20311.0
2019-02-27 15:00:00,912.68,913.52,910.94,910.94,7250.0,912.68,913.52,910.94,910.94,7250.0
2019-02-27 15:30:00,910.97,914.41,910.6,912.03,31685.0,910.97,914.41,910.6,912.03,31685.0
2019-02-28 09:30:00,910.16,917.0,910.16,911.71,16255.0,910.16,917.0,910.16,911.71,16255.0
2019-02-28 10:00:00,913.06,915.3,911.28,913.2,19504.0,913.06,915.3,911.28,913.2,19504.0
2019-02-28 10:30:00,913.07,926.0,912.45,926.0,28141.0,913.07,926.0,912.45,926.0,28141.0
2019-02-28 11:00:00,926.65,928.81,921.19,927.52,30290.0,926.65,928.81,921.19,927.52,30290.0
2019-02-28 11:30:00,927.37,937.29,927.37,934.18,41869.0,927.37,937.29,927.37,934.18,41869.0
2019-02-28 12:00:00,934.12,935.12,931.3,934.3,13631.0,934.12,935.12,931.3,934.3,13631.0
2019-02-28 12:30:00,933.74,934.19,928.99,930.99,9522.0,933.74,934.19,928.99,930.99,9522.0
2019-02-28 13:00:00,930.69,932.7,929.62,932.29,7969.0,930.69,932.7,929.62,932.29,7969.0
2019-02-28 13:30:00,932.51,935.51,930.95,935.46,12654.0,932.51,935.51,930.95,935.46,12654.0
2019-02-28 14:00:00,936.0,936.39,933.14,934.8,11713.0,936.0,936.39,933.14,934.8,11713.0
2019-02-28 14:30:00,934.75,936.89,931.59,935.24,19827.0,934.75,936.89,931.59,935.24,19827.0
2019-02-28 15:00:00,934.85,937.06,933.84,935.69,27817.0,934.85,937.06,933.84,935.69,27817.0
2019-02-28 15:30:00,936.3,938.0,933.55,936.32,64350.0,936.3,938.0,933.55,936.32,64350.0
2019-03-01 09:30:00,945.39,946.0,933.55,937.19,25981.0,945.39,946.0,933.55,937.19,25981.0
2019-03-01 10:00:00,936.03,936.27,929.43,931.49,17274.0,936.03,936.27,929.43,931.49,17274.0
2019-03-01 10:30:00,931.54,932.57,923.1,923.6,27016.0,931.54,932.57,923.1,923.6,27016.0
2019-03-01 11:00:00,924.55,924.69,921.01,921.06,27009.0,924.55,924.69,921.01,921.06,27009.0
2019-03-01 11:30:00,920.41,924.85,919.58,920.5,31631.0,920.41,924.85,919.58,920.5,31631.0
2019-03-01 12:00:00,921.19,926.2,921.19,925.27,15173.0,921.19,926.2,921.19,925.27,15173.0
2019-03-01 12:30:00,925.71,926.57,924.0,925.91,7648.0,925.71,926.57,924.0,925.91,7648.0
2019-03-01 13:00:00,925.54,928.57,925.12,928.13,9087.0,925.54,928.57,925.12,928.13,9087.0
2019-03-01 13:30:00,927.78,930.46,927.32,929.5,8430.0,927.78,930.46,927.32,929.5,8430.0
2019-03-01 14:00:00,929.02,930.77,927.25,930.47,11610.0,929.02,930.77,927.25,930.47,11610.0
2019-03-01 14:30:00,929.99,932.68,929.99,932.04,11941.0,929.99,932.68,929.99,932.04,11941.0
2019-03-01 15:00:00,931.96,932.8,931.59,932.25,13657.0,931.96,932.8,931.59,932.25,13657.0
2019-03-01 15:30:00,932.31,933.49,928.96,929.55,38035.0,932.31,933.49,928.96,929.55,38035.0
2019-03-04 09:30:00,934.41,939.0,925.85,927.75,10800.0,934.41,939.0,925.85,927.75,10800.0
2019-03-04 10:00:00,926.26,927.96,923.92,926.44,6179.0,926.26,927.96,923.92,926.44,6179.0
2019-03-04 10:30:00,925.8,926.54,920.01,921.13,22897.0,925.8,926.54,920.01,921.13,22897.0
2019-03-04 11:00:00,921.63,926.11,920.98,923.17,6400.0,921.63,926.11,920.98,923.17,6400.0
2019-03-04 11:30:00,922.45,922.45,917.38,917.85,8038.0,922.45,922.45,917.38,917.85,8038.0
2019-03-04 12:00:00,917.38,921.02,917.31,919.15,12468.0,917.38,921.02,917.31,919.15,12468.0
2019-03-04 12:30:00,919.57,920.14,916.85,916.85,4800.0,919.57,920.14,916.85,916.85,4800.0
2019-03-04 13:00:00,917.15,919.93,916.86,919.93,5911.0,917.15,919.93,916.86,919.93,5911.0
2019-03-04 13:30:00,919.95,922.08,919.65,921.26,7359.0,919.95,922.08,919.65,921.26,7359.0
2019-03-04 14:00:00,920.71,923.17,920.7,923.07,4701.0,920.71,923.17,920.7,923.07,4701.0
2019-03-04 14:30:00,923.62,926.22,923.18,924.86,9469.0,923.62,926.22,923.18,924.86,9469.0
2019-03-04 15:00:00,925.12,927.07,922.49,926.32,10706.0,925.12,927.07,922.49,926.32,10706.0
2019-03-04 15:30:00,925.6,933.72,925.6,933.06,40369.0,925.6,933.72,925.6,933.06,40369.0
2019-03-05 09:30:00,935.0,936.47,930.42,933.46,11157.0,935.0,936.47,930.42,933.46,11157.0
2019-03-05 10:00:00,935.23,943.0,935.23,942.27,10075.0,935.23,943.0,935.23,942.27,10075.0
2019-03-05 10:30:00,941.02,941.87,937.19,940.1,9512.0,941.02,941.87,937.19,940.1,9512.0
2019-03-05 11:00:00,939.79,948.0,938.38,947.99,19747.0,939.79,948.0,938.38,947.99,19747.0
2019-03-05 11:30:00,947.32,947.59,942.74,943.35,12200.0,947.32,947.59,942.74,943.35,12200.0
2019-03-05 12:00:00,942.74,942.96,940.59,941.7,20988.0,942.74,942.96,940.59,941.7,20988.0
2019-03-05 12:30:00,940.96,943.12,940.6,941.07,10154.0,940.96,943.12,940.6,941.07,10154.0
2019-03-05 13:00:00,940.78,943.35,940.16,941.39,9394.0,940.78,943.35,940.16,941.39,9394.0
2019-03-05 13:30:00,940.76,941.46,939.47,940.02,3600.0,940.76,941.46,939.47,940.02,3600.0
2019-03-05 14:00:00,939.55,940.24,939.22,940.19,5824.0,939.55,940.24,939.22,940.19,5824.0
2019-03-05 14:30:00,939.88,939.93,937.82,937.86,6398.0,939.88,939.93,937.82,937.86,6398.0
2019-03-05 15:00:00,938.0,938.4,935.09,937.24,7609.0,938.0,938.4,935.09,937.24,7609.0
2019-03-05 15:30:00,936.5,940.89,936.06,939.69,28699.0,936.5,940.89,936.06,939.69,28699.0
2019-03-06 09:30:00,944.22,944.78,937.99,940.36,12022.0,944.22,944.78,937.99,940.36,12022.0
2019-03-06 10:00:00,939.73,941.9,936.79,941.06,15031.0,939.73,941.9,936.79,941.06,15031.0
2019-03-06 10:30:00,940.7,947.67,940.7,947.67,16687.0,940.7,947.67,940.7,947.67,16687.0
2019-03-06 11:00:00,946.89,952.99,946.7,948.0,30830.0,946.89,952.99,946.7,948.0,30830.0
2019-03-06 11:30:00,947.63,948.12,940.78,941.54,21717.0,947.63,948.12,940.78,941.54,21717.0
2019-03-06 12:00:00,942.65,945.0,941.6,943.2,18305.0,942.65,945.0,941.6,943.2,18305.0
2019-03-06 12:30:00,943.19,945.03,942.84,944.86,5290.0,943.19,945.03,942.84,944.86,5290.0
2019-03-06 13:00:00,944.88,945.64,942.81,945.23,9381.0,944.88,945.64,942.81,945.23,9381.0
2019-03-06 13:30:00,945.1,945.1,942.8,943.78,5310.0,945.1,945.1,942.8,943.78,5310.0
2019-03-06 14:00:00,943.8,944.0,938.38,940.96,4315.0,943.8,944.0,938.38,940.96,4315.0
2019-03-06 14:30:00,940.6,941.81,938.49,939.67,7354.0,940.6,941.81,938.49,939.67,7354.0
2019-03-06 15:00:00,939.7,939.7,934.78,935.73,9514.0,939.7,939.7,934.78,935.73,9514.0
2019-03-06 15:30:00,936.24,936.79,934.85,935.31,15842.0,936.24,936.79,934.85,935.31,15842.0
2019-03-07 09:30:00,933.91,940.83,932.13,939.64,18674.0,933.91,940.83,932.13,939.64,18674.0
2019-03-07 10:00:00,937.21,939.82,935.6,938.28,18770.0,937.21,939.82,935.6,938.28,18770.0
2019-03-07 10:30:00,938.26,942.07,936.88,940.66,15138.0,938.26,942.07,936.88,940.66,15138.0
2019-03-07 11:00:00,940.59,940.59,935.02,935.84,8389.0,940.59,940.59,935.02,935.84,8389.0
2019-03-07 11:30:00,936.48,939.98,935.57,938.37,21605.0,936.48,939.98,935.57,938.37,21605.0
2019-03-07 12:00:00,938.38,941.83,937.36,939.24,14576.0,938.38,941.83,937.36,939.24,14576.0
2019-03-07 12:30:00,939.65,943.62,939.65,943.13,13955.0,939.65,943.62,939.65,943.13,13955.0
2019-03-07 13:00:00,943.34,943.62,941.14,941.44,6800.0,943.34,943.62,941.14,941.44,6800.0
2019-03-07 13:30:00,941.44,941.44,935.96,936.76,10073.0,941.44,941.44,935.96,936.76,10073.0
2019-03-07 14:00:00,936.72,938.48,936.59,938.3,11593.0,936.72,938.48,936.59,938.3,11593.0
2019-03-07 14:30:00,938.72,939.53,936.16,937.21,14353.0,938.72,939.53,936.16,937.21,14353.0
2019-03-07 15:00:00,936.13,939.52,935.12,939.02,15891.0,936.13,939.52,935.12,939.02,15891.0
2019-03-07 15:30:00,939.07,941.45,938.13,941.06,47081.0,939.07,941.45,938.13,941.06,47081.0
2019-03-08 09:30:00,939.12,942.0,932.01,933.79,14052.0,939.12,942.0,932.01,933.79,14052.0
2019-03-08 10:00:00,933.72,935.24,930.65,930.65,10405.0,933.72,935.24,930.65,930.65,10405.0
2019-03-08 10:30:00,931.87,935.48,931.49,933.19,11673.0,931.87,935.48,931.49,933.19,11673.0
2019-03-08 11:00:00,933.07,933.88,929.33,931.46,16545.0,933.07,933.88,929.33,931.46,16545.0
2019-03-08 11:30:00,932.52,933.41,931.05,931.91,8520.0,932.52,933.41,931.05,931.91,8520.0
2019-03-08 12:00:00,931.62,933.69,930.28,932.84,10643.0,931.62,933.69,930.28,932.84,10643.0
2019-03-08 12:30:00,932.48,934.25,932.25,933.4,6341.0,932.48,934.25,932.25,933.4,6341.0
2019-03-08 13:00:00,933.35,933.83,932.62,933.33,6100.0,933.35,933.83,932.62,933.33,6100.0
2019-03-08 13:30:00,932.69,932.85,929.89,931.13,9518.0,932.69,932.85,929.89,931.13,9518.0
2019-03-08 14:00:00,930.47,933.47,930.46,932.54,9879.0,930.47,933.47,930.46,932.54,9879.0
2019-03-08 14:30:00,933.04,936.55,932.03,934.98,13386.0,933.04,936.55,932.03,934.98,13386.0
2019-03-08 15:00:00,935.07,936.07,930.98,930.98,10546.0,935.07,936.07,930.98,930.98,10546.0
2019-03-08 15:30:00,930.97,934.58,930.73,934.46,15131.0,930.97,934.58,930.73,934.46,15131.0
2019-03-11 09:30:00,948.11,948.7,942.42,943.07,27388.0,948.11,948.7,942.42,943.07,27388.0
2019-03-11 10:00:00,943.55,945.08,938.98,944.77,16578.0,943.55,945.08,938.98,944.77,16578.0
2019-03-11 10:30:00,945.37,945.37,941.3,944.41,12943.0,945.37,945.37,941.3,944.41,12943.0
2019-03-11 11:00:00,943.59,945.61,941.4,942.15,11788.0,943.59,945.61,941.4,942.15,11788.0
2019-03-11 11:30:00,942.4,942.95,937.66,938.06,17201.0,942.4,942.95,937.66,938.06,17201.0
2019-03-11 12:00:00,938.47,942.94,937.93,941.91,14636.0,938.47,942.94,937.93,941.91,14636.0
2019-03-11 12:30:00,941.8,945.0,941.43,944.27,11898.0,941.8,945.0,941.43,944.27,11898.0
2019-03-11 13:00:00,943.77,944.25,942.05,943.46,7600.0,943.77,944.25,942.05,943.46,7600.0
2019-03-11 13:30:00,943.33,943.91,941.28,941.79,8793.0,943.33,943.91,941.28,941.79,8793.0
2019-03-11 14:00:00,941.6,941.79,939.43,940.06,7463.0,941.6,941.79,939.43,940.06,7463.0
2019-03-11 14:30:00,940.2,942.77,939.37,942.28,10686.0,940.2,942.77,939.37,942.28,10686.0
2019-03-11 15:00:00,942.44,942.44,939.84,940.39,9697.0,942.44,942.44,939.84,940.39,9697.0
2019-03-11 15:30:00,940.44,942.13,939.51,940.11,22361.0,940.44,942.13,939.51,940.11,22361.0
2019-03-12 09:30:00,942.82,942.82,932.92,935.0,9598.0,942.82,942.82,932.92,935.0,9598.0
2019-03-12 10:00:00,934.89,936.85,930.53,930.53,10905.0,934.89,936.85,930.53,930.53,10905.0
2019-03-12 10:30:00,931.74,931.75,924.25,924.25,18454.0,931.74,931.75,924.25,924.25,18454.0
2019-03-12 11:00:00,925.54,929.85,924.6,928.13,13604.0,925.54,929.85,924.6,928.13,13604.0
2019-03-12 11:30:00,927.73,932.23,927.73,931.8,7918.0,927.73,932.23,927.73,931.8,7918.0
2019-03-12 12:00:00,930.72,934.18,930.24,931.83,5000.0,930.72,934.18,930.24,931.83,5000.0
2019-03-12 12:30:00,932.06,932.93,930.84,930.86,2880.0,932.06,932.93,930.84,930.86,2880.0
2019-03-12 13:00:00,931.19,932.24,929.23,930.01,6827.0,931.19,932.24,929.23,930.01,6827.0
2019-03-12 13:30:00,930.29,932.76,930.28,932.29,5501.0,930.29,932.76,930.28,932.29,5501.0
2019-03-12 14:00:00,932.35,932.41,929.33,929.54,8108.0,932.35,932.41,929.33,929.54,8108.0
2019-03-12 14:30:00,929.16,930.89,928.54,929.87,10085.0,929.16,930.89,928.54,929.87,10085.0
2019-03-12 15:00:00,929.44,930.7,928.49,929.61,11574.0,929.44,930.7,928.49,929.61,11574.0
2019-03-12 15:30:00,929.42,934.59,929.18,933.93,28580.0,929.42,934.59,929.18,933.93,28580.0
2019-03-13 09:30:00,936.58,941.94,935.61,940.56,9049.0,936.58,941.94,935.61,940.56,9049.0
2019-03-13 10:00:00,941.57,942.66,936.73,938.59,8971.0,941.57,942.66,936.73,938.59,8971.0
2019-03-13 10:30:00,939.7,939.9,935.62,939.0,12605.0,939.7,939.9,935.62,939.0,12605.0
2019-03-13 11:00:00,939.18,941.6,938.31,940.34,4504.0,939.18,941.6,938.31,940.34,4504.0
2019-03-13 11:30:00,939.78,940.08,936.6,937.69,6204.0,939.78,940.08,936.6,937.69,6204.0
2019-03-13 12:00:00,938.09,940.89,938.09,940.89,5860.0,938.09,940.89,938.09,940.89,5860.0
2019-03-13 12:30:00,940.13,940.85,939.36,940.85,2300.0,940.13,940.85,939.36,940.85,2300.0
2019-03-13 13:00:00,941.09,941.09,939.59,939.71,3106.0,941.09,941.09,939.59,939.71,3106.0
2019-03-13 13:30:00,940.39,940.61,938.12,938.62,4394.0,940.39,940.61,938.12,938.62,4394.0
2019-03-13 14:00:00,940.01,940.54,936.11,936.11,10900.0,940.01,940.54,936.11,936.11,10900.0
2019-03-13 14:30:00,935.68,936.51,932.91,934.31,5589.0,935.68,936.51,932.91,934.31,5589.0
2019-03-13 15:00:00,934.25,937.19,934.25,936.91,7863.0,934.25,937.19,934.25,936.91,7863.0
2019-03-13 15:30:00,937.69,942.73,937.69,939.73,67672.0,937.69,942.73,937.69,939.73,67672.0
2019-03-14 09:30:00,943.7,946.19,938.28,944.31,11178.0,943.7,946.19,938.28,944.31,11178.0
2019-03-14 10:00:00,943.91,944.88,941.09,942.86,17386.0,943.91,944.88,941.09,942.86,17386.0
2019-03-14 10:30:00,942.58,946.29,942.25,945.78,10201.0,942.58,946.29,942.25,945.78,10201.0
2019-03-14 11:00:00,946.38,947.33,944.33,946.02,14915.0,946.38,947.33,944.33,946.02,14915.0
2019-03-14 11:30:00,946.21,947.31,944.23,944.54,11795.0,946.21,947.31,944.23,944.54,11795.0
2019-03-14 12:00:00,944.57,945.3,942.33,943.15,9108.0,944.57,945.3,942.33,943.15,9108.0
2019-03-14 12:30:00,943.87,946.51,943.87,946.09,11668.0,943.87,946.51,943.87,946.09,11668.0
2019-03-14 13:00:00,946.09,946.09,944.97,945.33,10180.0,946.09,946.09,944.97,945.33,10180.0
2019-03-14 13:30:00,945.29,946.97,945.28,946.79,9995.0,945.29,946.97,945.28,946.79,9995.0
2019-03-14 14:00:00,946.78,948.53,946.71,948.53,8300.0,946.78,948.53,946.71,948.53,8300.0
2019-03-14 14:30:00,948.35,949.0,946.92,948.5,28296.0,948.35,949.0,946.92,948.5,28296.0
2019-03-14 15:00:00,948.69,952.71,948.49,949.97,46386.0,948.69,952.71,948.49,949.97,46386.0
2019-03-14 15:30:00,949.67,950.98,948.92,950.01,69855.0,949.67,950.98,948.92,950.01,69855.0
2019-03-15 09:30:00,950.71,950.71,943.87,948.5,36331.0,950.71,950.71,943.87,948.5,36331.0
2019-03-15 10:00:00,950.0,950.58,947.37,950.54,15419.0,950.0,950.58,947.37,950.54,15419.0
2019-03-15 10:30:00,950.55,953.0,950.55,953.0,4916.0,950.55,953.0,950.55,953.0,4916.0
2019-03-15 11:00:00,953.82,957.6,953.76,954.22,10423.0,953.82,957.6,953.76,954.22,10423.0
2019-03-15 11:30:00,955.28,957.03,953.85,954.23,6400.0,955.28,957.03,953.85,954.23,6400.0
2019-03-15 12:00:00,954.38,957.63,954.28,957.63,5600.0,954.38,957.63,954.28,957.63,5600.0
2019-03-15 12:30:00,957.87,957.87,955.61,955.61,3361.0,957.87,957.87,955.61,955.61,3361.0
2019-03-15 13:00:00,955.35,956.1,953.71,954.22,9309.0,955.35,956.1,953.71,954.22,9309.0
2019-03-15 13:30:00,953.91,955.2,952.36,952.36,6582.0,953.91,955.2,952.36,952.36,6582.0
2019-03-15 14:00:00,952.81,955.78,952.81,953.59,5832.0,952.81,955.78,952.81,953.59,5832.0
2019-03-15 14:30:00,954.04,955.75,953.18,953.5,4314.0,954.04,955.75,953.18,953.5,4314.0
2019-03-15 15:00:00,953.43,957.06,953.21,956.54,10903.0,953.43,957.06,953.21,956.54,10903.0
2019-03-15 15:30:00,956.44,962.46,956.06,959.97,55470.0,956.44,962.46,956.06,959.97,55470.0
2019-03-18 09:30:00,961.84,982.52,961.84,979.84,39457.0,961.84,982.52,961.84,979.84,39457.0
2019-03-18 10:00:00,979.19,983.42,977.08,983.27,35854.0,979.19,983.42,977.08,983.27,35854.0
2019-03-18 10:30:00,984.23,984.73,979.2,981.0,21988.0,984.23,984.73,979.2,981.0,21988.0
2019-03-18 11:00:00,981.15,981.79,975.39,975.97,23000.0,981.15,981.79,975.39,975.97,23000.0
2019-03-18 11:30:00,975.97,981.22,975.66,980.15,25624.0,975.97,981.22,975.66,980.15,25624.0
2019-03-18 12:00:00,979.69,980.15,973.9,975.27,29253.0,979.69,980.15,973.9,975.27,29253.0
2019-03-18 12:30:00,975.0,977.95,974.23,976.7,21314.0,975.0,977.95,974.23,976.7,21314.0
2019-03-18 13:00:00,976.53,977.98,976.06,977.41,6175.0,976.53,977.98,976.06,977.41,6175.0
2019-03-18 13:30:00,978.44,978.81,975.02,978.7,15171.0,978.44,978.81,975.02,978.7,15171.0
2019-03-18 14:00:00,978.86,979.52,976.7,977.49,8485.0,978.86,979.52,976.7,977.49,8485.0
2019-03-18 14:30:00,977.57,979.05,975.14,976.39,11044.0,977.57,979.05,975.14,976.39,11044.0
2019-03-18 15:00:00,976.84,977.21,974.57,975.47,8919.0,976.84,977.21,974.57,975.47,8919.0
2019-03-18 15:30:00,975.56,977.56,974.63,975.19,25607.0,975.56,977.56,974.63,975.19,25607.0
2019-03-19 09:30:00,980.0,984.73,976.76,977.92,25430.0,980.0,984.73,976.76,977.92,25430.0
2019-03-19 10:00:00,977.95,980.65,976.45,979.48,13615.0,977.95,980.65,976.45,979.48,13615.0
2019-03-19 10:30:00,979.95,983.88,978.02,978.5,17750.0,979.95,983.88,978.02,978.5,17750.0
2019-03-19 11:00:00,979.36,985.4,979.36,985.4,8548.0,979.36,985.4,979.36,985.4,8548.0
2019-03-19 11:30:00,984.9,988.0,983.0,988.0,21310.0,984.9,988.0,983.0,988.0,21310.0
2019-03-19 12:00:00,987.99,988.24,986.38,987.53,4603.0,987.99,988.24,986.38,987.53,4603.0
2019-03-19 12:30:00,987.48,988.03,983.97,985.15,6312.0,987.48,988.03,983.97,985.15,6312.0
2019-03-19 13:00:00,985.06,986.25,981.68,982.0,24060.0,985.06,986.25,981.68,982.0,24060.0
2019-03-19 13:30:00,982.43,984.5,981.59,981.59,7864.0,982.43,984.5,981.59,981.59,7864.0
2019-03-19 14:00:00,982.28,984.62,980.78,983.25,8682.0,982.28,984.62,980.78,983.25,8682.0
2019-03-19 14:30:00,982.77,983.83,980.4,980.58,17452.0,982.77,983.83,980.4,980.58,17452.0
2019-03-19 15:00:00,981.08,981.22,976.38,978.05,12200.0,981.08,981.22,976.38,978.05,12200.0
2019-03-19 15:30:00,977.5,980.07,976.52,979.99,28325.0,977.5,980.07,976.52,979.99,28325.0
2019-03-20 09:30:00,976.09,981.76,976.09,980.19,8068.0,976.09,981.76,976.09,980.19,8068.0
2019-03-20 10:00:00,981.1,982.05,974.95,974.95,28590.0,981.1,982.05,974.95,974.95,28590.0
2019-03-20 10:30:00,974.01,975.44,970.8,971.31,5587.0,974.01,975.44,970.8,971.31,5587.0
2019-03-20 11:00:00,971.61,978.07,971.61,977.59,7178.0,971.61,978.07,971.61,977.59,7178.0
2019-03-20 11:30:00,977.07,977.35,971.49,971.49,6135.0,977.07,977.35,971.49,971.49,6135.0
2019-03-20 12:00:00,971.85,974.27,971.85,973.51,6010.0,971.85,974.27,971.85,973.51,6010.0
2019-03-20 12:30:00,972.69,976.91,971.49,976.91,8583.0,972.69,976.91,971.49,976.91,8583.0
2019-03-20 13:00:00,976.52,977.14,973.83,975.56,5276.0,976.52,977.14,973.83,975.56,5276.0
2019-03-20 13:30:00,975.41,976.5,974.12,975.28,7720.0,975.41,976.5,974.12,975.28,7720.0
2019-03-20 14:00:00,975.88,981.23,975.88,981.02,9217.0,975.88,981.23,975.88,981.02,9217.0
2019-03-20 14:30:00,981.21,982.98,979.88,981.71,6021.0,981.21,982.98,979.88,981.71,6021.0
2019-03-20 15:00:00,981.89,982.12,979.48,979.48,8287.0,981.89,982.12,979.48,979.48,8287.0
2019-03-20 15:30:00,978.93,982.27,977.29,980.82,25966.0,978.93,982.27,977.29,980.82,25966.0
2019-03-21 09:30:00,984.5,993.95,983.46,989.25,20879.0,984.5,993.95,983.46,989.25,20879.0
2019-03-21 10:00:00,988.51,997.75,988.51,996.46,13202.0,988.51,997.75,988.51,996.46,13202.0
2019-03-21 10:30:00,996.36,998.91,993.95,998.91,9000.0,996.36,998.91,993.95,998.91,9000.0
2019-03-21 11:00:00,998.0,1003.0,998.0,999.25,24095.0,998.0,1003.0,998.0,999.25,24095.0
2019-03-21 11:30:00,999.25,1003.53,997.98,1002.22,14427.0,999.25,1003.53,997.98,1002.22,14427.0
2019-03-21 12:00:00,1002.1,1003.75,1000.55,1001.87,15034.0,1002.1,1003.75,1000.55,1001.87,15034.0
2019-03-21 12:30:00,1001.49,1001.49,994.97,995.73,13399.0,1001.49,1001.49,994.97,995.73,13399.0
2019-03-21 13:00:00,995.98,999.44,994.59,998.55,9857.0,995.98,999.44,994.59,998.55,9857.0
2019-03-21 13:30:00,998.55,1000.17,997.1,999.35,6400.0,998.55,1000.17,997.1,999.35,6400.0
2019-03-21 14:00:00,999.78,1001.43,999.1,1000.57,9053.0,999.78,1001.43,999.1,1000.57,9053.0
2019-03-21 14:30:00,1000.49,1000.97,997.1,997.1,10000.0,1000.49,1000.97,997.1,997.1,10000.0
2019-03-21 15:00:00,997.54,1001.17,997.53,998.47,11401.0,997.54,1001.17,997.53,998.47,11401.0
2019-03-21 15:30:00,998.39,1002.4,997.83,1001.63,30586.0,998.39,1002.4,997.83,1001.63,30586.0
2019-03-22 09:30:00,999.97,1006.5,996.84,1004.76,17214.0,999.97,1006.5,996.84,1004.76,17214.0
2019-03-22 10:00:00,1006.0,1015.78,1005.77,1006.89,14504.0,1006.0,1015.78,1005.77,1006.89,14504.0
2019-03-22 10:30:00,1005.91,1009.28,1004.35,1005.31,13722.0,1005.91,1009.28,1004.35,1005.31,13722.0
2019-03-22 11:00:00,1004.51,1005.0,1002.08,1004.99,7461.0,1004.51,1005.0,1002.08,1004.99,7461.0
2019-03-22 11:30:00,1005.18,1005.19,994.0,994.3,9580.0,1005.18,1005.19,994.0,994.3,9580.0
2019-03-22 12:00:00,994.55,995.15,989.24,989.46,12091.0,994.55,995.15,989.24,989.46,12091.0
2019-03-22 12:30:00,989.05,990.14,984.91,987.85,13018.0,989.05,990.14,984.91,987.85,13018.0
2019-03-22 13:00:00,987.35,987.73,981.59,982.5,10493.0,987.35,987.73,981.59,982.5,10493.0
2019-03-22 13:30:00,982.52,984.17,981.96,982.27,11470.0,982.52,984.17,981.96,982.27,11470.0
2019-03-22 14:00:00,982.76,985.59,982.76,985.13,10926.0,982.76,985.59,982.76,985.13,10926.0
2019-03-22 14:30:00,985.3,986.29,981.3,986.29,10226.0,985.3,986.29,981.3,986.29,10226.0
2019-03-22 15:00:00,986.52,986.52,982.67,983.37,11888.0,986.52,986.52,982.67,983.37,11888.0
2019-03-22 15:30:00,983.13,983.13,979.25,980.9,29753.0,983.13,983.13,979.25,980.9,29753.0
2019-03-25 09:30:00,982.47,992.02,982.47,990.49,13748.0,982.47,992.02,982.47,990.49,13748.0
2019-03-25 10:00:00,990.68,994.33,990.22,991.86,6854.0,990.68,994.33,990.22,991.86,6854.0
2019-03-25 10:30:00,992.39,1001.05,992.39,997.61,10358.0,992.39,1001.05,992.39,997.61,10358.0
2019-03-25 11:00:00,997.3,1002.0,997.12,1002.0,9635.0,997.3,1002.0,997.12,1002.0,9635.0
2019-03-25 11:30:00,1001.04,1001.04,993.93,996.52,6438.0,1001.04,1001.04,993.93,996.52,6438.0
2019-03-25 12:00:00,995.47,998.78,994.98,996.86,7210.0,995.47,998.78,994.98,996.86,7210.0
2019-03-25 12:30:00,996.88,997.61,993.68,995.39,8731.0,996.88,997.61,993.68,995.39,8731.0
2019-03-25 13:00:00,995.64,995.64,992.39,992.39,5300.0,995.64,995.64,992.39,992.39,5300.0
2019-03-25 13:30:00,992.79,993.35,991.05,991.4,3485.0,992.79,993.35,991.05,991.4,3485.0
2019-03-25 14:00:00,991.53,992.0,989.4,991.28,6400.0,991.53,992.0,989.4,991.28,6400.0
2019-03-25 14:30:00,991.09,992.66,991.03,992.3,6300.0,991.09,992.66,991.03,992.3,6300.0
2019-03-25 15:00:00,992.31,997.58,992.31,996.45,5563.0,992.31,997.58,992.31,996.45,5563.0
2019-03-25 15:30:00,996.87,997.48,994.67,995.57,19810.0,996.87,997.48,994.67,995.57,19810.0
2019-03-26 09:30:00,999.31,1000.93,987.28,990.7,15551.0,999.31,1000.93,987.28,990.7,15551.0
2019-03-26 10:00:00,990.69,995.84,990.69,995.17,9004.0,990.69,995.84,990.69,995.17,9004.0
2019-03-26 10:30:00,995.17,995.17,993.15,994.13,8058.0,995.17,995.17,993.15,994.13,8058.0
2019-03-26 11:00:00,993.28,999.1,993.28,998.69,7654.0,993.28,999.1,993.28,998.69,7654.0
2019-03-26 11:30:00,997.1,999.67,997.1,999.23,8633.0,997.1,999.67,997.1,999.23,8633.0
2019-03-26 12:00:00,999.23,1004.63,998.89,1000.55,16840.0,999.23,1004.63,998.89,1000.55,16840.0
2019-03-26 12:30:00,1001.34,1002.65,999.91,1001.36,7862.0,1001.34,1002.65,999.91,1001.36,7862.0
2019-03-26 13:00:00,1001.53,1003.42,1001.27,1002.83,9767.0,1001.53,1003.42,1001.27,1002.83,9767.0
2019-03-26 13:30:00,1002.78,1002.78,1000.22,1000.39,9789.0,1002.78,1002.78,1000.22,1000.39,9789.0
2019-03-26 14:00:00,1000.26,1000.26,995.15,995.19,7939.0,1000.26,1000.26,995.15,995.19,7939.0
2019-03-26 14:30:00,995.12,997.92,993.45,997.53,7094.0,995.12,997.92,993.45,997.53,7094.0
2019-03-26 15:00:00,997.78,998.96,997.43,997.78,9695.0,997.78,998.96,997.43,997.78,9695.0
2019-03-26 15:30:00,997.49,998.05,996.18,997.58,27729.0,997.49,998.05,996.18,997.58,27729.0
2019-03-27 09:30:00,996.42,1003.78,989.53,994.77,15866.0,996.42,1003.78,989.53,994.77,15866.0
2019-03-27 10:00:00,993.99,999.69,993.98,997.87,8016.0,993.99,999.69,993.98,997.87,8016.0
2019-03-27 10:30:00,998.79,999.83,994.81,994.82,23561.0,998.79,999.83,994.81,994.82,23561.0
2019-03-27 11:00:00,994.74,996.39,993.4,994.83,11023.0,994.74,996.39,993.4,994.83,11023.0
2019-03-27 11:30:00,994.91,997.58,993.68,996.75,7894.0,994.91,997.58,993.68,996.75,7894.0
2019-03-27 12:00:00,996.64,997.27,995.04,996.36,5820.0,996.64,997.27,995.04,996.36,5820.0
2019-03-27 12:30:00,996.55,997.4,993.52,994.38,16100.0,996.55,997.4,993.52,994.38,16100.0
2019-03-27 13:00:00,994.55,997.0,994.18,995.58,4915.0,994.55,997.0,994.18,995.58,4915.0
2019-03-27 13:30:00,996.16,998.46,996.0,998.46,4440.0,996.16,998.46,996.0,998.46,4440.0
2019-03-27 14:00:00,998.52,1003.3,998.52,1003.0,14048.0,998.52,1003.3,998.52,1003.0,14048.0
2019-03-27 14:30:00,1002.99,1006.98,1002.11,1006.34,14431.0,1002.99,1006.98,1002.11,1006.34,14431.0
2019-03-27 15:00:00,1005.94,1005.94,1003.3,1004.98,8409.0,1005.94,1005.94,1003.3,1004.98,8409.0
2019-03-27 15:30:00,1005.15,1007.58,1002.09,1002.74,28827.0,1005.15,1007.58,1002.09,1002.74,28827.0
2019-03-28 09:30:00,1004.91,1011.11,1003.65,1005.93,10325.0,1004.91,1011.11,1003.65,1005.93,10325.0
2019-03-28 10:00:00,1007.04,1009.51,1006.0,1007.32,6242.0,1007.04,1009.51,1006.0,1007.32,6242.0
2019-03-28 10:30:00,1007.54,1011.46,1005.42,1008.69,19786.0,1007.54,1011.46,1005.42,1008.69,19786.0
2019-03-28 11:00:00,1009.04,1009.04,1006.34,1006.62,5324.0,1009.04,1009.04,1006.34,1006.62,5324.0
2019-03-28 11:30:00,1006.93,1006.93,1004.61,1005.26,6150.0,1006.93,1006.93,1004.61,1005.26,6150.0
2019-03-28 12:00:00,1005.6,1005.93,1004.25,1004.41,7512.0,1005.6,1005.93,1004.25,1004.41,7512.0
2019-03-28 12:30:00,1005.31,1005.31,1003.72,1004.94,4800.0,1005.31,1005.31,1003.72,1004.94,4800.0
2019-03-28 13:00:00,1005.16,1006.52,1004.17,1005.3,11595.0,1005.16,1006.52,1004.17,1005.3,11595.0
2019-03-28 13:30:00,1005.16,1007.01,1004.94,1005.26,15567.0,1005.16,1007.01,1004.94,1005.26,15567.0
2019-03-28 14:00:00,1005.75,1007.98,1005.73,1007.47,4446.0,1005.75,1007.98,1005.73,1007.47,4446.0
2019-03-28 14:30:00,1007.47,1007.65,1004.57,1005.49,4458.0,1007.47,1007.65,1004.57,1005.49,4458.0
2019-03-28 15:00:00,1005.5,1007.41,1005.5,1006.61,12925.0,1005.5,1007.41,1005.5,1006.61,12925.0
2019-03-28 15:30:00,1006.58,1007.46,1004.4,1004.92,27921.0,1006.58,1007.46,1004.4,1004.92,27921.0
2019-03-29 09:30:00,1010.14,1012.98,1005.02,1011.36,9335.0,1010.14,1012.98,1005.02,1011.36,9335.0
2019-03-29 10:00:00,1011.42,1011.87,1008.06,1009.61,10535.0,1011.42,1011.87,1008.06,1009.61,10535.0
2019-03-29 10:30:00,1009.56,1013.62,1009.56,1013.62,13523.0,1009.56,1013.62,1009.56,1013.62,13523.0
2019-03-29 11:00:00,1012.7,1015.89,1012.45,1014.86,9238.0,1012.7,1015.89,1012.45,1014.86,9238.0
2019-03-29 11:30:00,1015.9,1018.37,1014.71,1017.67,6138.0,1015.9,1018.37,1014.71,1017.67,6138.0
2019-03-29 12:00:00,1017.51,1022.99,1016.26,1022.67,7262.0,1017.51,1022.99,1016.26,1022.67,7262.0
2019-03-29 12:30:00,1021.71,1026.07,1021.5,1025.37,12322.0,1021.71,1026.07,1021.5,1025.37,12322.0
2019-03-29 13:00:00,1025.48,1028.03,1024.57,1028.03,8406.0,1025.48,1028.03,1024.57,1028.03,8406.0
2019-03-29 13:30:00,1027.88,1028.1,1024.86,1025.97,8075.0,1027.88,1028.1,1024.86,1025.97,8075.0
2019-03-29 14:00:00,1025.99,1025.99,1022.48,1023.38,10518.0,1025.99,1025.99,1022.48,1023.38,10518.0
2019-03-29 14:30:00,1023.24,1024.69,1020.38,1023.25,11234.0,1023.24,1024.69,1020.38,1023.25,11234.0
2019-03-29 15:00:00,1023.08,1024.05,1021.1,1022.12,14192.0,1023.08,1024.05,1021.1,1022.12,14192.0
2019-03-29 15:30:00,1022.65,1025.51,1021.71,1024.12,32680.0,1022.65,1025.51,1021.71,1024.12,32680.0
2019-04-01 09:30:00,1039.33,1048.53,1027.01,1027.01,24608.0,1039.33,1048.53,1027.01,1027.01,24608.0
2019-04-01 10:00:00,1028.32,1029.67,1021.02,1021.97,10029.0,1028.32,1029.67,1021.02,1021.97,10029.0
2019-04-01 10:30:00,1020.88,1023.54,1018.22,1018.8,12341.0,1020.88,1023.54,1018.22,1018.8,12341.0
2019-04-01 11:00:00,1019.03,1025.42,1018.49,1024.69,14282.0,1019.03,1025.42,1018.49,1024.69,14282.0
2019-04-01 11:30:00,1024.2,1024.84,1019.32,1024.83,10395.0,1024.2,1024.84,1019.32,1024.83,10395.0
2019-04-01 12:00:00,1025.38,1026.58,1023.3,1023.7,5526.0,1025.38,1026.58,1023.3,1023.7,5526.0
2019-04-01 12:30:00,1023.55,1024.47,1021.12,1023.45,13086.0,1023.55,1024.47,1021.12,1023.45,13086.0
2019-04-01 13:00:00,1024.05,1026.15,1021.85,1023.71,16118.0,1024.05,1026.15,1021.85,1023.71,16118.0
2019-04-01 13:30:00,1023.55,1023.72,1020.4,1020.83,11311.0,1023.55,1023.72,1020.4,1020.83,11311.0
2019-04-01 14:00:00,1021.25,1024.74,1020.08,1024.73,12750.0,1021.25,1024.74,1020.08,1024.73,12750.0
2019-04-01 14:30:00,1025.35,1030.16,1024.77,1029.59,9356.0,1025.35,1030.16,1024.77,1029.59,9356.0
2019-04-01 15:00:00,1029.3,1030.53,1028.7,1029.86,10617.0,1029.3,1030.53,1028.7,1029.86,10617.0
2019-04-01 15:30:00,1029.99,1031.76,1028.8,1029.28,31035.0,1029.99,1031.76,1028.8,1029.28,31035.0
2019-04-02 09:30:00,1032.0,1039.06,1029.79,1032.27,19698.0,1032.0,1039.06,1029.79,1032.27,19698.0
2019-04-02 10:00:00,1037.04,1040.0,1033.5,1037.85,8678.0,1037.04,1040.0,1033.5,1037.85,8678.0
2019-04-02 10:30:00,1038.51,1040.62,1035.0,1038.68,12130.0,1038.51,1040.62,1035.0,1038.68,12130.0
2019-04-02 11:00:00,1038.94,1038.95,1034.17,1035.88,6000.0,1038.94,1038.95,1034.17,1035.88,6000.0
2019-04-02 11:30:00,1034.11,1037.6,1032.57,1037.15,8110.0,1034.11,1037.6,1032.57,1037.15,8110.0
2019-04-02 12:00:00,1036.28,1038.01,1035.2,1036.02,4800.0,1036.28,1038.01,1035.2,1036.02,4800.0
2019-04-02 12:30:00,1036.59,1037.11,1035.48,1036.75,3858.0,1036.59,1037.11,1035.48,1036.75,3858.0
2019-04-02 13:00:00,1036.09,1036.49,1034.94,1036.13,3378.0,1036.09,1036.49,1034.94,1036.13,3378.0
2019-04-02 13:30:00,1036.4,1038.71,1035.06,1038.7,4605.0,1036.4,1038.71,1035.06,1038.7,4605.0
2019-04-02 14:00:00,1038.9,1040.32,1037.81,1040.23,5911.0,1038.9,1040.32,1037.81,1040.23,5911.0
2019-04-02 14:30:00,1041.13,1041.3,1039.05,1041.29,6637.0,1041.13,1041.3,1039.05,1041.29,6637.0
2019-04-02 15:00:00,1041.29,1043.2,1040.85,1043.19,8397.0,1041.29,1043.2,1040.85,1043.19,8397.0
2019-04-02 15:30:00,1043.53,1044.38,1041.86,1042.12,18845.0,1043.53,1044.38,1041.86,1042.12,18845.0
2019-04-03 09:30:00,1046.56,1047.7,1041.84,1046.66,5619.0,1046.56,1047.7,1041.84,1046.66,5619.0
2019-04-03 10:00:00,1045.52,1046.27,1042.8,1043.92,5352.0,1045.52,1046.27,1042.8,1043.92,5352.0
2019-04-03 10:30:00,1043.02,1046.48,1043.02,1044.95,7818.0,1043.02,1046.48,1043.02,1044.95,7818.0
2019-04-03 11:00:00,1045.84,1049.58,1045.77,1048.08,4729.0,1045.84,1049.58,1045.77,1048.08,4729.0
2019-04-03 11:30:00,1048.34,1048.78,1046.25,1047.25,6300.0,1048.34,1048.78,1046.25,1047.25,6300.0
2019-04-03 12:00:00,1046.99,1048.27,1045.61,1045.61,6479.0,1046.99,1048.27,1045.61,1045.61,6479.0
2019-04-03 12:30:00,1046.19,1046.51,1045.31,1046.04,9378.0,1046.19,1046.51,1045.31,1046.04,9378.0
2019-04-03 13:00:00,1046.64,1048.99,1046.04,1046.14,9423.0,1046.64,1048.99,1046.04,1046.14,9423.0
2019-04-03 13:30:00,1045.65,1046.32,1044.53,1045.07,2901.0,1045.65,1046.32,1044.53,1045.07,2901.0
2019-04-03 14:00:00,1045.33,1049.16,1044.77,1049.12,11296.0,1045.33,1049.16,1044.77,1049.12,11296.0
2019-04-03 14:30:00,1049.04,1049.23,1047.38,1048.03,8437.0,1049.04,1049.23,1047.38,1048.03,8437.0
2019-04-03 15:00:00,1048.02,1048.23,1045.35,1047.38,7051.0,1048.02,1048.23,1045.35,1047.38,7051.0
2019-04-03 15:30:00,1047.37,1047.54,1044.27,1045.61,16888.0,1047.37,1047.54,1044.27,1045.61,16888.0
2019-04-04 09:30:00,1044.47,1048.88,1037.2,1039.33,12741.0,1044.47,1048.88,1037.2,1039.33,12741.0
2019-04-04 10:00:00,1040.04,1046.11,1040.04,1045.35,6849.0,1040.04,1046.11,1040.04,1045.35,6849.0
2019-04-04 10:30:00,1045.2,1047.32,1043.41,1044.98,20045.0,1045.2,1047.32,1043.41,1044.98,20045.0
2019-04-04 11:00:00,1045.02,1045.02,1040.73,1040.73,6779.0,1045.02,1045.02,1040.73,1040.73,6779.0
2019-04-04 11:30:00,1041.52,1042.63,1040.0,1040.0,3803.0,1041.52,1042.63,1040.0,1040.0,3803.0
2019-04-04 12:00:00,1039.27,1039.95,1033.95,1038.32,10627.0,1039.27,1039.95,1033.95,1038.32,10627.0
2019-04-04 12:30:00,1038.39,1038.4,1034.06,1036.41,6922.0,1038.39,1038.4,1034.06,1036.41,6922.0
2019-04-04 13:00:00,1036.9,1038.56,1036.5,1037.34,5400.0,1036.9,1038.56,1036.5,1037.34,5400.0
2019-04-04 13:30:00,1037.22,1038.03,1035.92,1037.51,5201.0,1037.22,1038.03,1035.92,1037.51,5201.0
2019-04-04 14:00:00,1038.09,1040.88,1038.08,1039.2,7387.0,1038.09,1040.88,1038.08,1039.2,7387.0
2019-04-04 14:30:00,1040.11,1042.32,1038.31,1042.22,9585.0,1040.11,1042.32,1038.31,1042.22,9585.0
2019-04-04 15:00:00,1041.92,1042.6,1040.78,1041.41,7829.0,1041.92,1042.6,1040.78,1041.41,7829.0
2019-04-04 15:30:00,1041.84,1042.51,1039.97,1040.36,24173.0,1041.84,1042.51,1039.97,1040.36,24173.0
2019-04-05 09:30:00,1045.0,1046.81,1037.27,1046.46,24716.0,1045.0,1046.81,1037.27,1046.46,24716.0
2019-04-05 10:00:00,1045.57,1049.73,1045.46,1049.44,7834.0,1045.57,1049.73,1045.46,1049.44,7834.0
2019-04-05 10:30:00,1049.26,1049.33,1046.21,1046.21,6342.0,1049.26,1049.33,1046.21,1046.21,6342.0
2019-04-05 11:00:00,1046.84,1048.8,1046.41,1047.93,6643.0,1046.84,1048.8,1046.41,1047.93,6643.0
2019-04-05 11:30:00,1047.48,1047.85,1044.68,1046.47,7244.0,1047.48,1047.85,1044.68,1046.47,7244.0
2019-04-05 12:00:00,1045.55,1047.22,1044.8,1044.9,6628.0,1045.55,1047.22,1044.8,1044.9,6628.0
2019-04-05 12:30:00,1044.37,1045.39,1044.1,1045.14,3800.0,1044.37,1045.39,1044.1,1045.14,3800.0
2019-04-05 13:00:00,1044.5,1044.64,1042.87,1043.03,7399.0,1044.5,1044.64,1042.87,1043.03,7399.0
2019-04-05 13:30:00,1043.29,1046.08,1042.76,1046.0,8955.0,1043.29,1046.08,1042.76,1046.0,8955.0
2019-04-05 14:00:00,1045.99,1046.69,1044.19,1044.53,12600.0,1045.99,1046.69,1044.19,1044.53,12600.0
2019-04-05 14:30:00,1045.04,1046.0,1043.58,1045.74,7705.0,1045.04,1046.0,1043.58,1045.74,7705.0
2019-04-05 15:00:00,1046.15,1047.96,1046.0,1046.4,14610.0,1046.15,1047.96,1046.0,1046.4,14610.0
2019-04-05 15:30:00,1046.72,1049.73,1046.25,1048.53,45892.0,1046.72,1049.73,1046.25,1048.53,45892.0
2019-04-08 09:30:00,1048.16,1050.0,1044.0,1046.02,13719.0,1048.16,1050.0,1044.0,1046.02,13719.0
2019-04-08 10:00:00,1047.16,1051.19,1045.9,1050.07,10082.0,1047.16,1051.19,1045.9,1050.07,10082.0
2019-04-08 10:30:00,1051.18,1054.07,1051.18,1052.65,7445.0,1051.18,1054.07,1051.18,1052.65,7445.0
2019-04-08 11:00:00,1053.25,1056.08,1051.83,1055.36,10098.0,1053.25,1056.08,1051.83,1055.36,10098.0
2019-04-08 11:30:00,1055.9,1058.32,1055.88,1056.61,11725.0,1055.9,1058.32,1055.88,1056.61,11725.0
2019-04-08 12:00:00,1055.87,1055.87,1052.04,1052.71,4387.0,1055.87,1055.87,1052.04,1052.71,4387.0
2019-04-08 12:30:00,1052.34,1054.5,1052.34,1053.41,5005.0,1052.34,1054.5,1052.34,1053.41,5005.0
2019-04-08 13:00:00,1053.31,1054.47,1052.89,1054.15,4807.0,1053.31,1054.47,1052.89,1054.15,4807.0
2019-04-08 13:30:00,1054.2,1055.24,1054.16,1055.24,5708.0,1054.2,1055.24,1054.16,1055.24,5708.0
2019-04-08 14:00:00,1055.25,1055.76,1053.04,1053.16,6085.0,1055.25,1055.76,1053.04,1053.16,6085.0
2019-04-08 14:30:00,1053.33,1055.26,1053.33,1054.58,8361.0,1053.33,1055.26,1053.33,1054.58,8361.0
2019-04-08 15:00:00,1054.93,1055.43,1053.68,1055.42,13994.0,1054.93,1055.43,1053.68,1055.42,13994.0
2019-04-08 15:30:00,1055.28,1055.35,1051.39,1053.0,32079.0,1055.28,1055.35,1051.39,1053.0,32079.0
2019-04-09 09:30:00,1050.0,1054.41,1045.33,1052.0,9871.0,1050.0,1054.41,1045.33,1052.0,9871.0
2019-04-09 10:00:00,1050.9,1052.61,1047.36,1049.93,15589.0,1050.9,1052.61,1047.36,1049.93,15589.0
2019-04-09 10:30:00,1049.08,1049.65,1042.84,1046.77,9094.0,1049.08,1049.65,1042.84,1046.77,9094.0
2019-04-09 11:00:00,1046.75,1047.57,1044.51,1046.08,6903.0,1046.75,1047.57,1044.51,1046.08,6903.0
2019-04-09 11:30:00,1045.92,1048.69,1044.32,1048.65,8549.0,1045.92,1048.69,1044.32,1048.65,8549.0
2019-04-09 12:00:00,1048.18,1048.9,1046.03,1048.03,7126.0,1048.18,1048.9,1046.03,1048.03,7126.0
2019-04-09 12:30:00,1048.18,1049.54,1046.18,1046.19,5705.0,1048.18,1049.54,1046.18,1046.19,5705.0
2019-04-09 13:00:00,1046.04,1046.75,1041.43,1042.7,12935.0,1046.04,1046.75,1041.43,1042.7,12935.0
2019-04-09 13:30:00,1042.22,1042.72,1040.63,1041.5,8451.0,1042.22,1042.72,1040.63,1041.5,8451.0
2019-04-09 14:00:00,1041.36,1042.65,1038.83,1040.63,8936.0,1041.36,1042.65,1038.83,1040.63,8936.0
2019-04-09 14:30:00,1040.91,1041.62,1037.66,1040.2,17296.0,1040.91,1041.62,1037.66,1040.2,17296.0
2019-04-09 15:00:00,1041.0,1042.98,1040.41,1041.02,6980.0,1041.0,1042.98,1040.41,1041.02,6980.0
2019-04-09 15:30:00,1041.38,1042.73,1040.32,1041.08,26612.0,1041.38,1042.73,1040.32,1041.08,26612.0
2019-04-10 09:30:00,1046.88,1058.13,1046.88,1051.54,14274.0,1046.88,1058.13,1046.88,1051.54,14274.0
2019-04-10 10:00:00,1050.56,1050.57,1042.31,1046.95,25654.0,1050.56,1050.57,1042.31,1046.95,25654.0
2019-04-10 10:30:00,1046.44,1056.76,1044.68,1053.72,23133.0,1046.44,1056.76,1044.68,1053.72,23133.0
2019-04-10 11:00:00,1053.28,1053.67,1048.0,1051.28,18441.0,1053.28,1053.67,1048.0,1051.28,18441.0
2019-04-10 11:30:00,1051.6,1057.03,1051.6,1055.61,15210.0,1051.6,1057.03,1051.6,1055.61,15210.0
2019-04-10 12:00:00,1057.22,1059.26,1056.4,1059.26,12866.0,1057.22,1059.26,1056.4,1059.26,12866.0
2019-04-10 12:30:00,1058.76,1059.03,1057.2,1058.41,6300.0,1058.76,1059.03,1057.2,1058.41,6300.0
2019-04-10 13:00:00,1058.57,1058.98,1056.89,1057.36,5900.0,1058.57,1058.98,1056.89,1057.36,5900.0
2019-04-10 13:30:00,1057.42,1059.7,1055.92,1059.14,8500.0,1057.42,1059.7,1055.92,1059.14,8500.0
2019-04-10 14:00:00,1059.49,1061.08,1057.86,1061.08,16315.0,1059.49,1061.08,1057.86,1061.08,16315.0
2019-04-10 14:30:00,1060.74,1061.15,1058.99,1060.55,9720.0,1060.74,1061.15,1058.99,1060.55,9720.0
2019-04-10 15:00:00,1060.55,1062.52,1060.5,1060.86,5745.0,1060.55,1062.52,1060.5,1060.86,5745.0
2019-04-10 15:30:00,1060.85,1061.44,1059.26,1061.14,17890.0,1060.85,1061.44,1059.26,1061.14,17890.0
2019-04-11 09:30:00,1063.67,1066.72,1058.73,1062.27,29903.0,1063.67,1066.72,1058.73,1062.27,29903.0
2019-04-11 10:00:00,1062.4,1063.97,1059.62,1061.82,7655.0,1062.4,1063.97,1059.62,1061.82,7655.0
2019-04-11 10:30:00,1062.6,1062.71,1060.56,1062.01,4551.0,1062.6,1062.71,1060.56,1062.01,4551.0
2019-04-11 11:00:00,1061.62,1066.99,1061.61,1066.99,7829.0,1061.62,1066.99,1061.61,1066.99,7829.0
2019-04-11 11:30:00,1066.91,1066.91,1061.9,1064.47,12980.0,1066.91,1066.91,1061.9,1064.47,12980.0
2019-04-11 12:00:00,1064.66,1067.44,1064.65,1065.5,8095.0,1064.66,1067.44,1064.65,1065.5,8095.0
2019-04-11 12:30:00,1065.07,1066.16,1064.62,1065.52,4833.0,1065.07,1066.16,1064.62,1065.52,4833.0
2019-04-11 13:00:00,1065.32,1065.61,1060.75,1060.75,6847.0,1065.32,1065.61,1060.75,1060.75,6847.0
2019-04-11 13:30:00,1061.6,1065.51,1060.65,1064.36,5520.0,1061.6,1065.51,1060.65,1064.36,5520.0
2019-04-11 14:00:00,1064.35,1069.04,1064.23,1065.11,10403.0,1064.35,1069.04,1064.23,1065.11,10403.0
2019-04-11 14:30:00,1065.7,1069.46,1065.7,1069.46,6783.0,1065.7,1069.46,1065.7,1069.46,6783.0
2019-04-11 15:00:00,1069.72,1070.92,1067.29,1068.2,14223.0,1069.72,1070.92,1067.29,1068.2,14223.0
2019-04-11 15:30:00,1067.81,1069.29,1067.13,1068.45,23574.0,1067.81,1069.29,1067.13,1068.45,23574.0
2019-04-12 09:30:00,1069.85,1072.23,1065.55,1066.67,7016.0,1069.85,1072.23,1065.55,1066.67,7016.0
2019-04-12 10:00:00,1063.76,1065.37,1061.72,1065.0,5904.0,1063.76,1065.37,1061.72,1065.0,5904.0
2019-04-12 10:30:00,1065.83,1067.6,1062.31,1062.8,11408.0,1065.83,1067.6,1062.31,1062.8,11408.0
2019-04-12 11:00:00,1062.93,1063.37,1060.94,1063.29,7999.0,1062.93,1063.37,1060.94,1063.29,7999.0
2019-04-12 11:30:00,1063.54,1063.87,1055.96,1056.99,14862.0,1063.54,1063.87,1055.96,1056.99,14862.0
2019-04-12 12:00:00,1056.75,1061.21,1055.02,1060.26,16856.0,1056.75,1061.21,1055.02,1060.26,16856.0
2019-04-12 12:30:00,1060.31,1062.05,1060.03,1060.53,4249.0,1060.31,1062.05,1060.03,1060.53,4249.0
2019-04-12 13:00:00,1060.84,1061.32,1058.74,1060.15,5400.0,1060.84,1061.32,1058.74,1060.15,5400.0
2019-04-12 13:30:00,1060.23,1060.53,1057.72,1058.21,7400.0,1060.23,1060.53,1057.72,1058.21,7400.0
2019-04-12 14:00:00,1058.69,1060.89,1058.02,1060.18,5609.0,1058.69,1060.89,1058.02,1060.18,5609.0
2019-04-12 14:30:00,1060.08,1061.01,1058.73,1061.01,4000.0,1060.08,1061.01,1058.73,1061.01,4000.0
2019-04-12 15:00:00,1061.39,1063.0,1061.22,1062.14,8901.0,1061.39,1063.0,1061.22,1062.14,8901.0
2019-04-12 15:30:00,1062.18,1064.3,1059.72,1060.85,24542.0,1062.18,1064.3,1059.72,1060.85,24542.0
2019-04-15 09:30:00,1064.31,1071.29,1062.37,1069.58,15237.0,1064.31,1071.29,1062.37,1069.58,15237.0
2019-04-15 10:00:00,1069.76,1074.67,1069.41,1070.16,17889.0,1069.76,1074.67,1069.41,1070.16,17889.0
2019-04-15 10:30:00,1070.6,1071.03,1065.36,1065.36,10160.0,1070.6,1071.03,1065.36,1065.36,10160.0
2019-04-15 11:00:00,1066.01,1068.66,1064.37,1066.0,12625.0,1066.01,1068.66,1064.37,1066.0,12625.0
2019-04-15 11:30:00,1066.51,1067.45,1061.05,1061.06,11637.0,1066.51,1067.45,1061.05,1061.06,11637.0
2019-04-15 12:00:00,1061.01,1061.59,1058.23,1059.74,9150.0,1061.01,1061.59,1058.23,1059.74,9150.0
2019-04-15 12:30:00,1059.71,1061.16,1057.33,1059.65,17431.0,1059.71,1061.16,1057.33,1059.65,17431.0
2019-04-15 13:00:00,1059.65,1062.97,1059.65,1061.38,17251.0,1059.65,1062.97,1059.65,1061.38,17251.0
2019-04-15 13:30:00,1061.54,1064.83,1061.53,1062.81,8618.0,1061.54,1064.83,1061.53,1062.81,8618.0
2019-04-15 14:00:00,1062.81,1063.91,1061.45,1063.31,9219.0,1062.81,1063.91,1061.45,1063.31,9219.0
2019-04-15 14:30:00,1064.17,1065.62,1063.93,1064.98,15468.0,1064.17,1065.62,1063.93,1064.98,15468.0
2019-04-15 15:00:00,1064.76,1067.03,1064.31,1067.03,13242.0,1064.76,1067.03,1064.31,1067.03,13242.0
2019-04-15 15:30:00,1067.03,1067.03,1062.43,1064.62,35702.0,1067.03,1067.03,1062.43,1064.62,35702.0
2019-04-16 09:30:00,1069.34,1069.96,1062.28,1063.65,10673.0,1069.34,1069.96,1062.28,1063.65,10673.0
2019-04-16 10:00:00,1062.88,1063.98,1058.78,1059.25,7833.0,1062.88,1063.98,1058.78,1059.25,7833.0
2019-04-16 10:30:00,1059.05,1061.99,1057.96,1061.35,13768.0,1059.05,1061.99,1057.96,1061.35,13768.0
2019-04-16 11:00:00,1061.37,1065.12,1060.43,1065.12,6181.0,1061.37,1065.12,1060.43,1065.12,6181.0
2019-04-16 11:30:00,1065.48,1067.8,1062.67,1066.63,10508.0,1065.48,1067.8,1062.67,1066.63,10508.0
2019-04-16 12:00:00,1065.79,1066.33,1062.88,1064.32,6400.0,1065.79,1066.33,1062.88,1064.32,6400.0
2019-04-16 12:30:00,1065.08,1067.73,1064.1,1065.35,5815.0,1065.08,1067.73,1064.1,1065.35,5815.0
2019-04-16 13:00:00,1065.33,1066.24,1064.24,1064.77,5619.0,1065.33,1066.24,1064.24,1064.77,5619.0
2019-04-16 13:30:00,1064.66,1066.1,1063.08,1065.7,7450.0,1064.66,1066.1,1063.08,1065.7,7450.0
2019-04-16 14:00:00,1065.7,1069.06,1064.08,1068.1,6791.0,1065.7,1069.06,1064.08,1068.1,6791.0
2019-04-16 14:30:00,1068.15,1069.26,1065.23,1066.58,7450.0,1068.15,1069.26,1065.23,1066.58,7450.0
2019-04-16 15:00:00,1066.58,1066.58,1064.34,1065.08,8624.0,1066.58,1066.58,1064.34,1065.08,8624.0
2019-04-16 15:30:00,1065.55,1065.55,1060.12,1061.12,33250.0,1065.55,1065.55,1060.12,1061.12,33250.0
2019-04-17 09:30:00,1067.0,1069.47,1056.88,1056.88,16486.0,1067.0,1069.47,1056.88,1056.88,16486.0
2019-04-17 10:00:00,1058.41,1062.0,1057.77,1059.32,12338.0,1058.41,1062.0,1057.77,1059.32,12338.0
2019-04-17 10:30:00,1059.37,1059.87,1057.73,1057.73,4400.0,1059.37,1059.87,1057.73,1057.73,4400.0
2019-04-17 11:00:00,1057.73,1060.74,1055.0,1055.01,6361.0,1057.73,1060.74,1055.0,1055.01,6361.0
2019-04-17 11:30:00,1055.02,1055.98,1052.13,1054.73,4715.0,1055.02,1055.98,1052.13,1054.73,4715.0
2019-04-17 12:00:00,1055.97,1056.05,1052.38,1053.46,4704.0,1055.97,1056.05,1052.38,1053.46,4704.0
2019-04-17 12:30:00,1053.36,1053.44,1052.03,1052.04,3798.0,1053.36,1053.44,1052.03,1052.04,3798.0
2019-04-17 13:00:00,1052.53,1053.49,1040.5,1047.07,12626.0,1052.53,1053.49,1040.5,1047.07,12626.0
2019-04-17 13:30:00,1047.0,1049.5,1047.0,1048.16,4324.0,1047.0,1049.5,1047.0,1048.16,4324.0
2019-04-17 14:00:00,1049.02,1051.79,1049.01,1049.93,9069.0,1049.02,1051.79,1049.01,1049.93,9069.0
2019-04-17 14:30:00,1050.46,1052.13,1049.81,1051.03,6453.0,1050.46,1052.13,1049.81,1051.03,6453.0
2019-04-17 15:00:00,1051.89,1053.59,1051.89,1052.99,7296.0,1051.89,1053.59,1051.89,1052.99,7296.0
2019-04-17 15:30:00,1053.02,1053.72,1051.23,1051.48,18477.0,1053.02,1053.72,1051.23,1051.48,18477.0
2019-04-18 09:30:00,1048.93,1050.27,1036.47,1039.27,16652.0,1048.93,1050.27,1036.47,1039.27,16652.0
2019-04-18 10:00:00,1040.07,1041.6,1034.66,1035.65,8377.0,1040.07,1041.6,1034.66,1035.65,8377.0
2019-04-18 10:30:00,1035.45,1036.2,1032.06,1035.63,9726.0,1035.45,1036.2,1032.06,1035.63,9726.0
2019-04-18 11:00:00,1034.85,1040.23,1033.53,1033.9,12846.0,1034.85,1040.23,1033.53,1033.9,12846.0
2019-04-18 11:30:00,1034.69,1040.67,1033.77,1039.38,7400.0,1034.69,1040.67,1033.77,1039.38,7400.0
2019-04-18 12:00:00,1038.91,1042.96,1038.63,1041.88,10093.0,1038.91,1042.96,1038.63,1041.88,10093.0
2019-04-18 12:30:00,1041.87,1044.6,1041.26,1043.04,8782.0,1041.87,1044.6,1041.26,1043.04,8782.0
2019-04-18 13:00:00,1042.49,1044.81,1042.16,1043.88,11400.0,1042.49,1044.81,1042.16,1043.88,11400.0
2019-04-18 13:30:00,1044.33,1044.79,1043.29,1044.26,5798.0,1044.33,1044.79,1043.29,1044.26,5798.0
2019-04-18 14:00:00,1044.2,1045.32,1042.41,1045.22,10683.0,1044.2,1045.32,1042.41,1045.22,10683.0
2019-04-18 14:30:00,1045.21,1046.73,1044.67,1045.29,11113.0,1045.21,1046.73,1044.67,1045.29,11113.0
2019-04-18 15:00:00,1045.53,1045.91,1044.03,1044.9,9448.0,1045.53,1045.91,1044.03,1044.9,9448.0
2019-04-18 15:30:00,1044.0,1045.94,1042.29,1045.02,29573.0,1044.0,1045.94,1042.29,1045.02,29573.0
2019-04-22 09:30:00,1045.0,1045.53,1038.63,1038.63,5469.0,1045.0,1045.53,1038.63,1038.63,5469.0
2019-04-22 10:00:00,1038.85,1041.33,1036.39,1036.39,6866.0,1038.85,1041.33,1036.39,1036.39,6866.0
2019-04-22 10:30:00,1036.68,1039.86,1035.6,1038.56,15955.0,1036.68,1039.86,1035.6,1038.56,15955.0
2019-04-22 11:00:00,1038.9,1043.78,1038.74,1041.51,10569.0,1038.9,1043.78,1038.74,1041.51,10569.0
2019-04-22 11:30:00,1042.3,1046.7,1041.75,1046.7,19951.0,1042.3,1046.7,1041.75,1046.7,19951.0
2019-04-22 12:00:00,1046.47,1046.47,1043.37,1045.65,5496.0,1046.47,1046.47,1043.37,1045.65,5496.0
2019-04-22 12:30:00,1045.84,1047.11,1045.4,1045.59,5683.0,1045.84,1047.11,1045.4,1045.59,5683.0
2019-04-22 13:00:00,1045.92,1045.93,1044.45,1045.47,3600.0,1045.92,1045.93,1044.45,1045.47,3600.0
2019-04-22 13:30:00,1045.12,1045.12,1041.14,1041.23,6254.0,1045.12,1045.12,1041.14,1041.23,6254.0
2019-04-22 14:00:00,1041.18,1041.7,1039.29,1040.8,5903.0,1041.18,1041.7,1039.29,1040.8,5903.0
2019-04-22 14:30:00,1040.71,1040.71,1036.33,1038.03,8486.0,1040.71,1040.71,1036.33,1038.03,8486.0
2019-04-22 15:00:00,1037.49,1037.5,1035.05,1036.01,6536.0,1037.49,1037.5,1035.05,1036.01,6536.0
2019-04-22 15:30:00,1036.62,1038.47,1035.0,1035.59,19975.0,1036.62,1038.47,1035.0,1035.59,19975.0
2019-04-23 09:30:00,1035.48,1047.44,1032.09,1043.55,23842.0,1035.48,1047.44,1032.09,1043.55,23842.0
2019-04-23 10:00:00,1042.86,1057.66,1042.86,1056.91,17319.0,1042.86,1057.66,1042.86,1056.91,17319.0
2019-04-23 10:30:00,1054.39,1058.99,1053.31,1055.03,17034.0,1054.39,1058.99,1053.31,1055.03,17034.0
2019-04-23 11:00:00,1054.28,1056.78,1051.15,1053.41,12318.0,1054.28,1056.78,1051.15,1053.41,12318.0
2019-04-23 11:30:00,1052.88,1060.09,1052.41,1056.39,10112.0,1052.88,1060.09,1052.41,1056.39,10112.0
2019-04-23 12:00:00,1056.02,1060.76,1055.53,1059.19,13325.0,1056.02,1060.76,1055.53,1059.19,13325.0
2019-04-23 12:30:00,1058.44,1059.32,1056.65,1058.05,9500.0,1058.44,1059.32,1056.65,1058.05,9500.0
2019-04-23 13:00:00,1057.51,1057.71,1053.95,1056.01,6563.0,1057.51,1057.71,1053.95,1056.01,6563.0
2019-04-23 13:30:00,1055.87,1057.49,1052.38,1054.11,8678.0,1055.87,1057.49,1052.38,1054.11,8678.0
2019-04-23 14:00:00,1053.54,1055.19,1052.09,1053.31,14221.0,1053.54,1055.19,1052.09,1053.31,14221.0
2019-04-23 14:30:00,1053.33,1053.78,1050.81,1051.0,5804.0,1053.33,1053.78,1050.81,1051.0,5804.0
2019-04-23 15:00:00,1050.8,1051.08,1049.68,1049.69,10140.0,1050.8,1051.08,1049.68,1049.69,10140.0
2019-04-23 15:30:00,1049.93,1050.37,1047.77,1047.88,15991.0,1049.93,1050.37,1047.77,1047.88,15991.0
2019-04-24 09:30:00,1048.66,1052.86,1042.17,1049.95,8709.0,1048.66,1052.86,1042.17,1049.95,8709.0
2019-04-24 10:00:00,1052.17,1054.5,1051.67,1051.67,3344.0,1052.17,1054.5,1051.67,1051.67,3344.0
2019-04-24 10:30:00,1052.75,1056.82,1052.7,1055.36,5533.0,1052.75,1056.82,1052.7,1055.36,5533.0
2019-04-24 11:00:00,1055.08,1056.95,1048.39,1049.49,15717.0,1055.08,1056.95,1048.39,1049.49,15717.0
2019-04-24 11:30:00,1049.73,1050.14,1042.97,1042.98,6247.0,1049.73,1050.14,1042.97,1042.98,6247.0
2019-04-24 12:00:00,1043.52,1045.48,1040.64,1040.82,6100.0,1043.52,1045.48,1040.64,1040.82,6100.0
2019-04-24 12:30:00,1040.81,1044.08,1040.63,1043.4,6089.0,1040.81,1044.08,1040.63,1043.4,6089.0
2019-04-24 13:00:00,1043.51,1045.17,1042.36,1044.99,2700.0,1043.51,1045.17,1042.36,1044.99,2700.0
2019-04-24 13:30:00,1044.4,1046.27,1044.0,1044.24,8305.0,1044.4,1046.27,1044.0,1044.24,8305.0
2019-04-24 14:00:00,1044.86,1048.11,1044.34,1048.05,6113.0,1044.86,1048.11,1044.34,1048.05,6113.0
2019-04-24 14:30:00,1048.65,1051.14,1047.42,1049.78,6634.0,1048.65,1051.14,1047.42,1049.78,6634.0
2019-04-24 15:00:00,1050.71,1050.71,1047.58,1047.91,9037.0,1050.71,1050.71,1047.58,1047.91,9037.0
2019-04-24 15:30:00,1048.13,1048.44,1044.28,1044.31,20567.0,1048.13,1048.44,1044.28,1044.31,20567.0
2019-04-25 09:30:00,1034.96,1038.18,1027.39,1027.39,21934.0,1034.96,1038.18,1027.39,1027.39,21934.0
2019-04-25 10:00:00,1027.35,1032.54,1027.14,1029.6,17422.0,1027.35,1032.54,1027.14,1029.6,17422.0
2019-04-25 10:30:00,1030.39,1033.69,1028.03,1030.18,25986.0,1030.39,1033.69,1028.03,1030.18,25986.0
2019-04-25 11:00:00,1029.95,1031.13,1023.08,1026.77,24706.0,1029.95,1031.13,1023.08,1026.77,24706.0
2019-04-25 11:30:00,1026.5,1032.77,1026.34,1030.67,27354.0,1026.5,1032.77,1026.34,1030.67,27354.0
2019-04-25 12:00:00,1030.75,1032.71,1027.39,1031.94,13380.0,1030.75,1032.71,1027.39,1031.94,13380.0
2019-04-25 12:30:00,1032.21,1035.55,1032.13,1035.44,7148.0,1032.21,1035.55,1032.13,1035.44,7148.0
2019-04-25 13:00:00,1035.25,1039.02,1032.08,1038.84,10619.0,1035.25,1039.02,1032.08,1038.84,10619.0
2019-04-25 13:30:00,1038.84,1043.64,1038.51,1043.64,7994.0,1038.84,1043.64,1038.51,1043.64,7994.0
2019-04-25 14:00:00,1043.66,1044.71,1041.85,1042.3,6575.0,1043.66,1044.71,1041.85,1042.3,6575.0
2019-04-25 14:30:00,1041.95,1044.81,1041.62,1043.42,5876.0,1041.95,1044.81,1041.62,1043.42,5876.0
2019-04-25 15:00:00,1043.11,1045.37,1042.45,1044.02,7203.0,1043.11,1045.37,1042.45,1044.02,7203.0
2019-04-25 15:30:00,1045.83,1046.62,1041.98,1042.63,25243.0,1045.83,1046.62,1041.98,1042.63,25243.0
2019-04-26 09:30:00,1023.29,1035.83,1023.29,1031.37,23623.0,1023.29,1035.83,1023.29,1031.37,23623.0
2019-04-26 10:00:00,1029.93,1041.6,1029.92,1039.45,18559.0,1029.93,1041.6,1029.92,1039.45,18559.0
2019-04-26 10:30:00,1038.82,1038.82,1032.35,1038.65,6118.0,1038.82,1038.82,1032.35,1038.65,6118.0
2019-04-26 11:00:00,1038.33,1042.09,1036.63,1041.58,11358.0,1038.33,1042.09,1036.63,1041.58,11358.0
2019-04-26 11:30:00,1040.17,1043.23,1039.53,1043.06,7581.0,1040.17,1043.23,1039.53,1043.06,7581.0
2019-04-26 12:00:00,1042.65,1042.65,1039.36,1041.87,10442.0,1042.65,1042.65,1039.36,1041.87,10442.0
2019-04-26 12:30:00,1041.7,1042.1,1039.02,1041.01,5558.0,1041.7,1042.1,1039.02,1041.01,5558.0
2019-04-26 13:00:00,1040.54,1040.54,1038.92,1039.37,6238.0,1040.54,1040.54,1038.92,1039.37,6238.0
2019-04-26 13:30:00,1039.94,1040.23,1036.75,1037.55,5731.0,1039.94,1040.23,1036.75,1037.55,5731.0
2019-04-26 14:00:00,1037.63,1039.25,1037.3,1037.38,6007.0,1037.63,1039.25,1037.3,1037.38,6007.0
2019-04-26 14:30:00,1037.35,1038.04,1035.03,1035.03,6114.0,1037.35,1038.04,1035.03,1035.03,6114.0
2019-04-26 15:00:00,1034.71,1036.88,1034.28,1034.91,10507.0,1034.71,1036.88,1034.28,1034.91,10507.0
2019-04-26 15:30:00,1035.23,1036.5,1033.51,1033.97,34945.0,1035.23,1036.5,1033.51,1033.97,34945.0
2019-04-29 09:30:00,1032.78,1035.86,1025.23,1029.2,12909.0,1032.78,1035.86,1025.23,1029.2,12909.0
2019-04-29 10:00:00,1029.79,1032.53,1024.62,1029.15,13671.0,1029.79,1032.53,1024.62,1029.15,13671.0
2019-04-29 10:30:00,1029.62,1029.78,1024.85,1025.71,5843.0,1029.62,1029.78,1024.85,1025.71,5843.0
2019-04-29 11:00:00,1026.11,1029.5,1025.49,1026.13,11000.0,1026.11,1029.5,1025.49,1026.13,11000.0
2019-04-29 11:30:00,1026.51,1029.0,1025.35,1026.62,12938.0,1026.51,1029.0,1025.35,1026.62,12938.0
2019-04-29 12:00:00,1026.3,1026.71,1025.4,1026.15,3681.0,1026.3,1026.71,1025.4,1026.15,3681.0
2019-04-29 12:30:00,1025.8,1027.73,1025.8,1026.68,3989.0,1025.8,1027.73,1025.8,1026.68,3989.0
2019-04-29 13:00:00,1026.58,1026.58,1024.11,1025.66,3200.0,1026.58,1026.58,1024.11,1025.66,3200.0
2019-04-29 13:30:00,1025.05,1025.35,1024.33,1024.71,3700.0,1025.05,1025.35,1024.33,1024.71,3700.0
2019-04-29 14:00:00,1025.0,1026.19,1024.99,1026.0,1936.0,1025.0,1026.19,1024.99,1026.0,1936.0
2019-04-29 14:30:00,1026.17,1026.26,1025.25,1026.14,3577.0,1026.17,1026.26,1025.25,1026.14,3577.0
2019-04-29 15:00:00,1026.33,1026.33,1023.05,1023.05,6155.0,1026.33,1026.33,1023.05,1023.05,6155.0
2019-04-29 15:30:00,1022.77,1024.44,1021.65,1022.52,26443.0,1022.77,1024.44,1021.65,1022.52,26443.0
2019-04-30 09:30:00,1019.94,1024.03,1015.46,1016.5,11205.0,1019.94,1024.03,1015.46,1016.5,11205.0
2019-04-30 10:00:00,1015.85,1020.11,1015.85,1019.09,9323.0,1015.85,1020.11,1015.85,1019.09,9323.0
2019-04-30 10:30:00,1019.83,1028.71,1019.38,1025.51,8968.0,1019.83,1028.71,1019.38,1025.51,8968.0
2019-04-30 11:00:00,1025.69,1026.33,1022.23,1024.3,4400.0,1025.69,1026.33,1022.23,1024.3,4400.0
2019-04-30 11:30:00,1024.91,1027.83,1022.85,1026.56,6500.0,1024.91,1027.83,1022.85,1026.56,6500.0
2019-04-30 12:00:00,1026.62,1026.85,1023.0,1026.85,15218.0,1026.62,1026.85,1023.0,1026.85,15218.0
2019-04-30 12:30:00,1026.32,1026.32,1022.54,1022.91,20101.0,1026.32,1026.32,1022.54,1022.91,20101.0
2019-04-30 13:00:00,1022.97,1025.32,1022.97,1024.08,5318.0,1022.97,1025.32,1022.97,1024.08,5318.0
2019-04-30 13:30:00,1023.44,1027.12,1022.53,1026.69,3800.0,1023.44,1027.12,1022.53,1026.69,3800.0
2019-04-30 14:00:00,1027.21,1028.63,1026.03,1027.36,6392.0,1027.21,1028.63,1026.03,1027.36,6392.0
2019-04-30 14:30:00,1027.42,1028.99,1026.86,1028.99,6752.0,1027.42,1028.99,1026.86,1028.99,6752.0
2019-04-30 15:00:00,1028.65,1030.45,1028.53,1028.66,9930.0,1028.65,1030.45,1028.53,1028.66,9930.0
2019-04-30 15:30:00,1028.51,1030.23,1026.92,1028.31,24367.0,1028.51,1030.23,1026.92,1028.31,24367.0
2019-05-01 09:30:00,1029.71,1036.91,1027.04,1032.1,11574.0,1029.71,1036.91,1027.04,1032.1,11574.0
2019-05-01 10:00:00,1032.74,1040.96,1028.63,1040.54,13597.0,1032.74,1040.96,1028.63,1040.54,13597.0
2019-05-01 10:30:00,1041.66,1045.85,1039.74,1045.37,13280.0,1041.66,1045.85,1039.74,1045.37,13280.0
2019-05-01 11:00:00,1044.73,1045.89,1035.95,1037.97,9669.0,1044.73,1045.89,1035.95,1037.97,9669.0
2019-05-01 11:30:00,1037.07,1039.62,1034.38,1036.65,22600.0,1037.07,1039.62,1034.38,1036.65,22600.0
2019-05-01 12:00:00,1036.65,1038.27,1034.56,1036.37,8941.0,1036.65,1038.27,1034.56,1036.37,8941.0
2019-05-01 12:30:00,1036.09,1036.63,1033.6,1035.36,4600.0,1036.09,1036.63,1033.6,1035.36,4600.0
2019-05-01 13:00:00,1035.87,1035.87,1031.13,1032.26,8500.0,1035.87,1035.87,1031.13,1032.26,8500.0
2019-05-01 13:30:00,1031.36,1034.59,1031.36,1031.8,6346.0,1031.36,1034.59,1031.36,1031.8,6346.0
2019-05-01 14:00:00,1031.65,1036.32,1031.65,1033.7,5993.0,1031.65,1036.32,1031.65,1033.7,5993.0
2019-05-01 14:30:00,1033.25,1034.29,1028.43,1032.89,11514.0,1033.25,1034.29,1028.43,1032.89,11514.0
2019-05-01 15:00:00,1033.01,1034.55,1029.07,1029.28,7045.0,1033.01,1034.55,1029.07,1029.28,7045.0
2019-05-01 15:30:00,1028.75,1029.3,1023.07,1023.55,22519.0,1028.75,1029.3,1023.07,1023.55,22519.0
2019-05-02 09:30:00,1024.92,1029.37,1024.29,1027.36,10994.0,1024.92,1029.37,1024.29,1027.36,10994.0
2019-05-02 10:00:00,1027.13,1039.08,1027.13,1037.54,7181.0,1027.13,1039.08,1027.13,1037.54,7181.0
2019-05-02 10:30:00,1036.63,1038.54,1028.16,1029.29,10042.0,1036.63,1038.54,1028.16,1029.29,10042.0
2019-05-02 11:00:00,1028.98,1035.13,1028.98,1032.35,13724.0,1028.98,1035.13,1028.98,1032.35,13724.0
2019-05-02 11:30:00,1031.81,1032.08,1028.38,1030.07,9177.0,1031.81,1032.08,1028.38,1030.07,9177.0
2019-05-02 12:00:00,1030.82,1032.57,1030.0,1031.21,3501.0,1030.82,1032.57,1030.0,1031.21,3501.0
2019-05-02 12:30:00,1031.38,1033.72,1031.28,1033.72,3803.0,1031.38,1033.72,1031.28,1033.72,3803.0
2019-05-02 13:00:00,1033.21,1037.54,1032.12,1037.01,6200.0,1033.21,1037.54,1032.12,1037.01,6200.0
2019-05-02 13:30:00,1036.5,1037.64,1034.63,1035.66,7207.0,1036.5,1037.64,1034.63,1035.66,7207.0
2019-05-02 14:00:00,1035.19,1036.52,1034.27,1035.73,8252.0,1035.19,1036.52,1034.27,1035.73,8252.0
2019-05-02 14:30:00,1035.53,1037.33,1034.14,1035.0,7466.0,1035.53,1037.33,1034.14,1035.0,7466.0
2019-05-02 15:00:00,1035.04,1038.49,1035.03,1037.27,5903.0,1035.04,1038.49,1035.03,1037.27,5903.0
2019-05-02 15:30:00,1037.3,1039.44,1037.22,1038.25,18605.0,1037.3,1039.44,1037.22,1038.25,18605.0
2019-05-03 09:30:00,1043.0,1048.95,1039.71,1041.07,7376.0,1043.0,1048.95,1039.71,1041.07,7376.0
2019-05-03 10:00:00,1040.0,1040.0,1030.38,1035.36,25400.0,1040.0,1040.0,1030.38,1035.36,25400.0
2019-05-03 10:30:00,1035.73,1037.16,1030.0,1036.8,21911.0,1035.73,1037.16,1030.0,1036.8,21911.0
2019-05-03 11:00:00,1035.64,1035.9,1029.15,1031.4,8203.0,1035.64,1035.9,1029.15,1031.4,8203.0
2019-05-03 11:30:00,1030.67,1031.3,1026.01,1030.21,9101.0,1030.67,1031.3,1026.01,1030.21,9101.0
2019-05-03 12:00:00,1030.07,1033.32,1030.07,1032.48,8278.0,1030.07,1033.32,1030.07,1032.48,8278.0
2019-05-03 12:30:00,1032.33,1032.85,1029.74,1031.47,6508.0,1032.33,1032.85,1029.74,1031.47,6508.0
2019-05-03 13:00:00,1031.32,1033.02,1029.56,1032.28,3714.0,1031.32,1033.02,1029.56,1032.28,3714.0
2019-05-03 13:30:00,1033.05,1033.39,1030.8,1032.14,6170.0,1033.05,1033.39,1030.8,1032.14,6170.0
2019-05-03 14:00:00,1032.53,1037.9,1032.26,1036.6,6100.0,1032.53,1037.9,1032.26,1036.6,6100.0
2019-05-03 14:30:00,1036.6,1039.69,1036.02,1037.69,7471.0,1036.6,1039.69,1036.02,1037.69,7471.0
2019-05-03 15:00:00,1036.9,1037.42,1033.87,1034.52,5300.0,1036.9,1037.42,1033.87,1034.52,5300.0
2019-05-03 15:30:00,1034.52,1034.52,1031.45,1033.44,23466.0,1034.52,1034.52,1031.45,1033.44,23466.0
2019-05-06 09:30:00,1023.99,1031.73,1018.43,1029.12,6805.0,1023.99,1031.73,1018.43,1029.12,6805.0
2019-05-06 10:00:00,1028.4,1028.4,1023.71,1024.17,4191.0,1028.4,1028.4,1023.71,1024.17,4191.0
2019-05-06 10:30:00,1024.17,1028.39,1022.09,1027.5,12716.0,1024.17,1028.39,1022.09,1027.5,12716.0
2019-05-06 11:00:00,1028.89,1033.38,1027.43,1028.28,13382.0,1028.89,1033.38,1027.43,1028.28,13382.0
2019-05-06 11:30:00,1028.32,1033.67,1025.83,1033.35,5798.0,1028.32,1033.67,1025.83,1033.35,5798.0
2019-05-06 12:00:00,1033.13,1033.14,1029.64,1029.64,5850.0,1033.13,1033.14,1029.64,1029.64,5850.0
2019-05-06 12:30:00,1030.5,1035.66,1030.5,1032.61,7900.0,1030.5,1035.66,1030.5,1032.61,7900.0
2019-05-06 13:00:00,1032.5,1033.39,1031.36,1031.97,5277.0,1032.5,1033.39,1031.36,1031.97,5277.0
2019-05-06 13:30:00,1032.16,1032.37,1029.82,1030.59,4800.0,1032.16,1032.37,1029.82,1030.59,4800.0
2019-05-06 14:00:00,1030.91,1035.48,1030.65,1035.1,12395.0,1030.91,1035.48,1030.65,1035.1,12395.0
2019-05-06 14:30:00,1035.31,1036.96,1034.96,1036.94,10961.0,1035.31,1036.96,1034.96,1036.94,10961.0
2019-05-06 15:00:00,1036.94,1038.99,1033.79,1034.5,14803.0,1036.94,1038.99,1033.79,1034.5,14803.0
2019-05-06 15:30:00,1033.92,1034.57,1030.99,1031.59,16591.0,1033.92,1034.57,1030.99,1031.59,16591.0
2019-05-07 09:30:00,1030.09,1032.61,1025.72,1032.34,6023.0,1030.09,1032.61,1025.72,1032.34,6023.0
2019-05-07 10:00:00,1031.44,1033.64,1030.73,1032.32,8539.0,1031.44,1033.64,1030.73,1032.32,8539.0
2019-05-07 10:30:00,1032.15,1032.98,1029.31,1029.32,8284.0,1032.15,1032.98,1029.31,1029.32,8284.0
2019-05-07 11:00:00,1028.67,1028.67,1020.18,1020.78,8924.0,1028.67,1028.67,1020.18,1020.78,8924.0
2019-05-07 11:30:00,1021.3,1023.27,1020.0,1022.21,13703.0,1021.3,1023.27,1020.0,1022.21,13703.0
2019-05-07 12:00:00,1022.55,1024.65,1020.37,1023.96,9937.0,1022.55,1024.65,1020.37,1023.96,9937.0
2019-05-07 12:30:00,1023.81,1025.91,1023.2,1024.9,7146.0,1023.81,1025.91,1023.2,1024.9,7146.0
2019-05-07 13:00:00,1024.43,1024.44,1019.65,1020.59,6875.0,1024.43,1024.44,1019.65,1020.59,6875.0
2019-05-07 13:30:00,1019.62,1024.0,1018.56,1021.85,7455.0,1019.62,1024.0,1018.56,1021.85,7455.0
2019-05-07 14:00:00,1020.87,1021.19,1016.21,1016.21,5752.0,1020.87,1021.19,1016.21,1016.21,5752.0
2019-05-07 14:30:00,1016.78,1016.78,1011.42,1015.8,8933.0,1016.78,1016.78,1011.42,1015.8,8933.0
2019-05-07 15:00:00,1015.15,1015.51,1012.01,1013.85,10185.0,1015.15,1015.51,1012.01,1013.85,10185.0
2019-05-07 15:30:00,1014.39,1016.56,1010.3,1016.28,19772.0,1014.39,1016.56,1010.3,1016.28,19772.0
2019-05-08 09:30:00,1015.69,1019.47,1001.01,1010.0,14301.0,1015.69,1019.47,1001.01,1010.0,14301.0
2019-05-08 10:00:00,1010.0,1017.2,1009.09,1011.97,13275.0,1010.0,1017.2,1009.09,1011.97,13275.0
2019-05-08 10:30:00,1010.85,1011.12,1007.24,1009.0,7770.0,1010.85,1011.12,1007.24,1009.0,7770.0
2019-05-08 11:00:00,1010.2,1013.75,1007.85,1013.7,13680.0,1010.2,1013.75,1007.85,1013.7,13680.0
2019-05-08 11:30:00,1013.76,1015.41,1011.44,1013.99,8650.0,1013.76,1015.41,1011.44,1013.99,8650.0
2019-05-08 12:00:00,1014.19,1014.87,1013.18,1014.87,4700.0,1014.19,1014.87,1013.18,1014.87,4700.0
2019-05-08 12:30:00,1014.92,1016.22,1014.46,1014.95,4755.0,1014.92,1016.22,1014.46,1014.95,4755.0
2019-05-08 13:00:00,1014.95,1016.14,1014.47,1015.32,3675.0,1014.95,1016.14,1014.47,1015.32,3675.0
2019-05-08 13:30:00,1016.0,1017.28,1013.56,1013.56,3300.0,1016.0,1017.28,1013.56,1013.56,3300.0
2019-05-08 14:00:00,1014.32,1016.14,1014.01,1015.37,3140.0,1014.32,1016.14,1014.01,1015.37,3140.0
2019-05-08 14:30:00,1015.62,1015.62,1011.81,1011.88,11928.0,1015.62,1015.62,1011.81,1011.88,11928.0
2019-05-08 15:00:00,1012.1,1013.0,1010.24,1011.28,10744.0,1012.1,1013.0,1010.24,1011.28,10744.0
2019-05-08 15:30:00,1011.06,1011.44,1005.5,1006.04,22529.0,1011.06,1011.44,1005.5,1006.04,22529.0
2019-05-09 09:30:00,1000.48,1008.1,1000.48,1007.71,9874.0,1000.48,1008.1,1000.48,1007.71,9874.0
2019-05-09 10:00:00,1007.7,1007.7,1000.7,1001.5,7803.0,1007.7,1007.7,1000.7,1001.5,7803.0
2019-05-09 10:30:00,1001.01,1003.51,996.54,997.2,23486.0,1001.01,1003.51,996.54,997.2,23486.0
2019-05-09 11:00:00,995.32,998.3,994.42,995.61,8122.0,995.32,998.3,994.42,995.61,8122.0
2019-05-09 11:30:00,995.81,998.64,994.99,997.15,8986.0,995.81,998.64,994.99,997.15,8986.0
2019-05-09 12:00:00,997.65,1000.4,996.89,999.86,4431.0,997.65,1000.4,996.89,999.86,4431.0
2019-05-09 12:30:00,1002.25,1005.67,1001.99,1002.0,6696.0,1002.25,1005.67,1001.99,1002.0,6696.0
2019-05-09 13:00:00,1001.98,1003.05,1000.46,1001.65,4200.0,1001.98,1003.05,1000.46,1001.65,4200.0
2019-05-09 13:30:00,1001.07,1004.2,1000.21,1002.14,4900.0,1001.07,1004.2,1000.21,1002.14,4900.0
2019-05-09 14:00:00,1002.09,1004.7,1000.69,1004.25,6806.0,1002.09,1004.7,1000.69,1004.25,6806.0
2019-05-09 14:30:00,1003.9,1007.37,1003.84,1003.97,14125.0,1003.9,1007.37,1003.84,1003.97,14125.0
2019-05-09 15:00:00,1003.62,1005.58,1002.69,1005.04,8064.0,1003.62,1005.58,1002.69,1005.04,8064.0
2019-05-09 15:30:00,1005.36,1007.57,1003.73,1004.64,28643.0,1005.36,1007.57,1003.73,1004.64,28643.0
2019-05-10 09:30:00,1000.03,1003.62,998.49,999.52,6900.0,1000.03,1003.62,998.49,999.52,6900.0
2019-05-10 10:00:00,998.07,998.07,993.05,996.12,6007.0,998.07,998.07,993.05,996.12,6007.0
2019-05-10 10:30:00,996.32,996.32,990.18,991.41,6908.0,996.32,996.32,990.18,991.41,6908.0
2019-05-10 11:00:00,990.75,992.0,987.11,990.43,10770.0,990.75,992.0,987.11,990.43,10770.0
2019-05-10 11:30:00,989.84,989.84,984.05,986.02,19258.0,989.84,989.84,984.05,986.02,19258.0
2019-05-10 12:00:00,986.47,989.96,986.44,989.96,10282.0,986.47,989.96,986.44,989.96,10282.0
2019-05-10 12:30:00,990.21,995.3,990.21,994.01,5962.0,990.21,995.3,990.21,994.01,5962.0
2019-05-10 13:00:00,994.01,997.32,994.01,996.3,6446.0,994.01,997.32,994.01,996.3,6446.0
2019-05-10 13:30:00,996.21,996.7,994.09,995.75,5395.0,996.21,996.7,994.09,995.75,5395.0
2019-05-10 14:00:00,996.36,999.1,995.69,998.9,9255.0,996.36,999.1,995.69,998.9,9255.0
2019-05-10 14:30:00,999.58,1004.09,999.56,1003.0,9394.0,999.58,1004.09,999.56,1003.0,9394.0
2019-05-10 15:00:00,1003.66,1005.55,1003.11,1005.53,9214.0,1003.66,1005.55,1003.11,1005.53,9214.0
2019-05-10 15:30:00,1004.83,1004.83,998.65,1001.03,27020.0,1004.83,1004.83,998.65,1001.03,27020.0
2019-05-13 09:30:00,990.15,993.53,984.29,985.52,16043.0,990.15,993.53,984.29,985.52,16043.0
2019-05-13 10:00:00,985.3,988.63,981.93,986.56,8821.0,985.3,988.63,981.93,986.56,8821.0
2019-05-13 10:30:00,987.67,988.59,983.68,984.54,5956.0,987.67,988.59,983.68,984.54,5956.0
2019-05-13 11:00:00,984.93,984.93,982.63,984.26,4530.0,984.93,984.93,982.63,984.26,4530.0
2019-05-13 11:30:00,984.99,985.4,982.2,985.28,6254.0,984.99,985.4,982.2,985.28,6254.0
2019-05-13 12:00:00,985.88,986.38,984.1,985.2,4790.0,985.88,986.38,984.1,985.2,4790.0
2019-05-13 12:30:00,984.99,985.04,982.62,982.63,4820.0,984.99,985.04,982.62,982.63,4820.0
2019-05-13 13:00:00,982.34,984.2,980.62,982.4,6472.0,982.34,984.2,980.62,982.4,6472.0
2019-05-13 13:30:00,981.97,984.28,981.64,982.94,5544.0,981.97,984.28,981.64,982.94,5544.0
2019-05-13 14:00:00,982.65,988.03,982.61,988.03,5052.0,982.65,988.03,982.61,988.03,5052.0
2019-05-13 14:30:00,988.77,989.5,986.56,987.26,7960.0,988.77,989.5,986.56,987.26,7960.0
2019-05-13 15:00:00,987.05,989.33,986.62,986.66,8110.0,987.05,989.33,986.62,986.66,8110.0
2019-05-13 15:30:00,986.39,986.39,982.44,982.83,25086.0,986.39,986.39,982.44,982.83,25086.0
2019-05-14 09:30:00,985.24,989.0,981.35,983.13,13510.0,985.24,989.0,981.35,983.13,13510.0
2019-05-14 10:00:00,982.01,984.77,979.7,983.69,11166.0,982.01,984.77,979.7,983.69,11166.0
2019-05-14 10:30:00,984.64,988.5,984.4,987.45,8273.0,984.64,988.5,984.4,987.45,8273.0
2019-05-14 11:00:00,987.63,991.16,987.24,989.2,10394.0,987.63,991.16,987.24,989.2,10394.0
2019-05-14 11:30:00,989.88,992.77,989.42,991.36,9100.0,989.88,992.77,989.42,991.36,9100.0
2019-05-14 12:00:00,991.59,992.26,989.8,990.09,7804.0,991.59,992.26,989.8,990.09,7804.0
2019-05-14 12:30:00,989.82,989.82,987.63,987.82,10800.0,989.82,989.82,987.63,987.82,10800.0
2019-05-14 13:00:00,987.24,990.32,987.22,989.01,8069.0,987.24,990.32,987.22,989.01,8069.0
2019-05-14 13:30:00,988.6,989.98,987.74,989.37,7999.0,988.6,989.98,987.74,989.37,7999.0
2019-05-14 14:00:00,989.66,992.46,988.75,992.32,11405.0,989.66,992.46,988.75,992.32,11405.0
2019-05-14 14:30:00,992.35,992.81,989.96,990.4,18513.0,992.35,992.81,989.96,990.4,18513.0
2019-05-14 15:00:00,990.4,992.8,989.58,992.7,8589.0,990.4,992.8,989.58,992.7,8589.0
2019-05-14 15:30:00,992.12,992.12,989.0,989.74,26214.0,992.12,992.12,989.0,989.74,26214.0
2019-05-15 09:30:00,987.37,988.7,981.11,984.13,18170.0,987.37,988.7,981.11,984.13,18170.0
2019-05-15 10:00:00,985.04,985.76,981.92,985.47,7350.0,985.04,985.76,981.92,985.47,7350.0
2019-05-15 10:30:00,984.44,985.57,977.19,978.4,10107.0,984.44,985.57,977.19,978.4,10107.0
2019-05-15 11:00:00,978.1,983.33,978.03,982.4,9302.0,978.1,983.33,978.03,982.4,9302.0
2019-05-15 11:30:00,980.83,981.58,979.45,980.74,4025.0,980.83,981.58,979.45,980.74,4025.0
2019-05-15 12:00:00,981.42,982.8,980.31,982.5,5248.0,981.42,982.8,980.31,982.5,5248.0
2019-05-15 12:30:00,982.47,983.59,980.7,980.72,2500.0,982.47,983.59,980.7,980.72,2500.0
2019-05-15 13:00:00,980.66,981.16,978.86,980.11,9636.0,980.66,981.16,978.86,980.11,9636.0
2019-05-15 13:30:00,979.19,979.46,976.91,977.31,5341.0,979.19,979.46,976.91,977.31,5341.0
2019-05-15 14:00:00,976.85,979.47,975.59,978.84,6560.0,976.85,979.47,975.59,978.84,6560.0
2019-05-15 14:30:00,978.74,979.06,976.13,977.68,7399.0,978.74,979.06,976.13,977.68,7399.0
2019-05-15 15:00:00,977.63,980.25,976.9,980.2,4645.0,977.63,980.25,976.9,980.2,4645.0
2019-05-15 15:30:00,980.18,980.49,978.31,978.52,20785.0,980.18,980.49,978.31,978.52,20785.0
2019-05-16 09:30:00,979.11,980.5,970.34,979.59,27983.0,979.11,980.5,970.34,979.59,27983.0
2019-05-16 10:00:00,980.57,984.89,975.37,984.88,16153.0,980.57,984.89,975.37,984.88,16153.0
2019-05-16 10:30:00,984.33,988.68,982.87,988.68,10579.0,984.33,988.68,982.87,988.68,10579.0
2019-05-16 11:00:00,988.77,991.09,986.92,991.09,11688.0,988.77,991.09,986.92,991.09,11688.0
2019-05-16 11:30:00,990.1,990.1,985.47,987.0,7896.0,990.1,990.1,985.47,987.0,7896.0
2019-05-16 12:00:00,987.03,992.72,987.03,991.54,5020.0,987.03,992.72,987.03,991.54,5020.0
2019-05-16 12:30:00,990.57,991.31,986.22,986.8,4220.0,990.57,991.31,986.22,986.8,4220.0
2019-05-16 13:00:00,986.92,987.51,985.37,986.87,4745.0,986.92,987.51,985.37,986.87,4745.0
2019-05-16 13:30:00,986.51,986.51,984.16,985.11,6670.0,986.51,986.51,984.16,985.11,6670.0
2019-05-16 14:00:00,986.09,988.07,985.17,988.07,3200.0,986.09,988.07,985.17,988.07,3200.0
2019-05-16 14:30:00,988.07,988.42,981.51,982.09,13100.0,988.07,988.42,981.51,982.09,13100.0
2019-05-16 15:00:00,982.18,983.23,979.76,980.75,5718.0,982.18,983.23,979.76,980.75,5718.0
2019-05-16 15:30:00,980.08,982.68,977.67,981.65,26328.0,980.08,982.68,977.67,981.65,26328.0
2019-05-17 09:30:00,976.37,987.62,976.37,985.3,16303.0,976.37,987.62,976.37,985.3,16303.0
2019-05-17 10:00:00,987.15,993.19,983.64,992.22,19856.0,987.15,993.19,983.64,992.22,19856.0
2019-05-17 10:30:00,991.28,991.28,985.89,985.89,9382.0,991.28,991.28,985.89,985.89,9382.0
2019-05-17 11:00:00,986.19,986.97,983.5,983.5,14265.0,986.19,986.97,983.5,983.5,14265.0
2019-05-17 11:30:00,983.47,984.63,982.16,984.63,13747.0,983.47,984.63,982.16,984.63,13747.0
2019-05-17 12:00:00,984.75,985.4,983.0,984.09,23231.0,984.75,985.4,983.0,984.09,23231.0
2019-05-17 12:30:00,983.79,985.79,983.0,984.95,8210.0,983.79,985.79,983.0,984.95,8210.0
2019-05-17 13:00:00,985.35,988.56,985.02,986.31,4000.0,985.35,988.56,985.02,986.31,4000.0
2019-05-17 13:30:00,985.64,986.25,984.36,985.33,4800.0,985.64,986.25,984.36,985.33,4800.0
2019-05-17 14:00:00,985.19,985.92,983.25,984.76,3722.0,985.19,985.92,983.25,984.76,3722.0
2019-05-17 14:30:00,985.06,987.2,983.69,985.03,6618.0,985.06,987.2,983.69,985.03,6618.0
2019-05-17 15:00:00,984.62,986.17,982.81,985.32,11010.0,984.62,986.17,982.81,985.32,11010.0
2019-05-17 15:30:00,985.22,986.3,983.48,983.78,20365.0,985.22,986.3,983.48,983.78,20365.0
2019-05-20 09:30:00,984.38,989.77,977.88,984.49,23022.0,984.38,989.77,977.88,984.49,23022.0
2019-05-20 10:00:00,983.2,991.52,983.2,990.52,11626.0,983.2,991.52,983.2,990.52,11626.0
2019-05-20 10:30:00,990.01,990.11,987.13,988.0,8407.0,990.01,990.11,987.13,988.0,8407.0
2019-05-20 11:00:00,988.78,990.07,984.73,985.56,17429.0,988.78,990.07,984.73,985.56,17429.0
2019-05-20 11:30:00,987.36,987.36,984.24,985.8,8462.0,987.36,987.36,984.24,985.8,8462.0
2019-05-20 12:00:00,985.55,985.55,981.99,982.74,14137.0,985.55,985.55,981.99,982.74,14137.0
2019-05-20 12:30:00,983.19,983.19,979.99,982.15,4931.0,983.19,983.19,979.99,982.15,4931.0
2019-05-20 13:00:00,982.0,982.9,980.1,981.84,12485.0,982.0,982.9,980.1,981.84,12485.0
2019-05-20 13:30:00,982.39,983.95,981.15,982.99,12956.0,982.39,983.95,981.15,982.99,12956.0
2019-05-20 14:00:00,983.54,985.05,983.24,983.24,9761.0,983.54,985.05,983.24,983.24,9761.0
2019-05-20 14:30:00,983.0,983.05,978.24,979.25,15343.0,983.0,983.05,978.24,979.25,15343.0
2019-05-20 15:00:00,978.86,979.4,976.06,977.1,16077.0,978.86,979.4,976.06,977.1,16077.0
2019-05-20 15:30:00,977.0,979.28,974.66,978.3,40750.0,977.0,979.28,974.66,978.3,40750.0
2019-05-21 09:30:00,1007.0,1007.0,980.72,988.31,46921.0,1007.0,1007.0,980.72,988.31,46921.0
2019-05-21 10:00:00,988.09,1003.09,982.04,1001.39,25607.0,988.09,1003.09,982.04,1001.39,25607.0
2019-05-21 10:30:00,1000.99,1008.48,1000.0,1006.37,50632.0,1000.99,1008.48,1000.0,1006.37,50632.0
2019-05-21 11:00:00,1006.18,1015.06,1005.62,1009.31,24685.0,1006.18,1015.06,1005.62,1009.31,24685.0
2019-05-21 11:30:00,1009.36,1017.0,1008.96,1010.27,16742.0,1009.36,1017.0,1008.96,1010.27,16742.0
2019-05-21 12:00:00,1009.7,1017.0,1009.0,1015.0,17888.0,1009.7,1017.0,1009.0,1015.0,17888.0
2019-05-21 12:30:00,1015.46,1018.97,1012.78,1016.35,14054.0,1015.46,1018.97,1012.78,1016.35,14054.0
2019-05-21 13:00:00,1017.08,1021.0,1015.32,1021.0,13396.0,1017.08,1021.0,1015.32,1021.0,13396.0
2019-05-21 13:30:00,1022.0,1026.3,1019.78,1025.52,20063.0,1022.0,1026.3,1019.78,1025.52,20063.0
2019-05-21 14:00:00,1025.69,1037.52,1022.16,1034.94,39046.0,1025.69,1037.52,1022.16,1034.94,39046.0
2019-05-21 14:30:00,1034.77,1037.0,1031.32,1034.59,36822.0,1034.77,1037.0,1031.32,1034.59,36822.0
2019-05-21 15:00:00,1033.93,1035.62,1029.06,1029.99,33863.0,1033.93,1035.62,1029.06,1029.99,33863.0
2019-05-21 15:30:00,1029.3,1033.88,1029.1,1032.52,72576.0,1029.3,1033.88,1029.1,1032.52,72576.0
2019-05-22 09:30:00,1021.4,1040.13,1021.0,1037.19,24613.0,1021.4,1040.13,1021.0,1037.19,24613.0
2019-05-22 10:00:00,1036.19,1037.45,1030.27,1033.96,17435.0,1036.19,1037.45,1030.27,1033.96,17435.0
2019-05-22 10:30:00,1034.47,1038.84,1034.17,1038.31,10453.0,1034.47,1038.84,1034.17,1038.31,10453.0
2019-05-22 11:00:00,1037.94,1040.07,1036.62,1039.93,7961.0,1037.94,1040.07,1036.62,1039.93,7961.0
2019-05-22 11:30:00,1040.04,1042.99,1038.46,1039.73,12074.0,1040.04,1042.99,1038.46,1039.73,12074.0
2019-05-22 12:00:00,1039.5,1040.71,1036.97,1036.97,12646.0,1039.5,1040.71,1036.97,1036.97,12646.0
2019-05-22 12:30:00,1036.69,1036.89,1032.45,1035.31,4386.0,1036.69,1036.89,1032.45,1035.31,4386.0
2019-05-22 13:00:00,1034.97,1038.14,1034.67,1038.14,7403.0,1034.97,1038.14,1034.67,1038.14,7403.0
2019-05-22 13:30:00,1037.68,1039.06,1037.14,1038.66,8632.0,1037.68,1039.06,1037.14,1038.66,8632.0
2019-05-22 14:00:00,1037.52,1041.03,1034.08,1040.8,9691.0,1037.52,1041.03,1034.08,1040.8,9691.0
2019-05-22 14:30:00,1039.57,1047.2,1039.43,1045.52,13930.0,1039.57,1047.2,1039.43,1045.52,13930.0
2019-05-22 15:00:00,1045.57,1046.61,1043.33,1043.43,9102.0,1045.57,1046.61,1043.33,1043.43,9102.0
2019-05-22 15:30:00,1043.55,1044.62,1042.38,1043.92,24171.0,1043.55,1044.62,1042.38,1043.92,24171.0
2019-05-23 09:30:00,1037.22,1037.22,1020.25,1027.45,22972.0,1037.22,1037.22,1020.25,1027.45,22972.0
2019-05-23 10:00:00,1028.71,1035.0,1028.7,1033.96,5748.0,1028.71,1035.0,1028.7,1033.96,5748.0
2019-05-23 10:30:00,1034.01,1034.01,1031.85,1032.4,15136.0,1034.01,1034.01,1031.85,1032.4,15136.0
2019-05-23 11:00:00,1032.59,1034.71,1031.67,1032.95,22706.0,1032.59,1034.71,1031.67,1032.95,22706.0
2019-05-23 11:30:00,1033.8,1034.49,1028.39,1028.86,8850.0,1033.8,1034.49,1028.39,1028.86,8850.0
2019-05-23 12:00:00,1029.76,1030.96,1028.8,1029.56,8747.0,1029.76,1030.96,1028.8,1029.56,8747.0
2019-05-23 12:30:00,1029.6,1030.16,1025.61,1026.66,7200.0,1029.6,1030.16,1025.61,1026.66,7200.0
2019-05-23 13:00:00,1026.24,1028.07,1025.52,1026.71,7300.0,1026.24,1028.07,1025.52,1026.71,7300.0
2019-05-23 13:30:00,1027.5,1031.17,1026.9,1030.59,6800.0,1027.5,1031.17,1026.9,1030.59,6800.0
2019-05-23 14:00:00,1030.58,1032.07,1029.8,1030.98,7500.0,1030.58,1032.07,1029.8,1030.98,7500.0
2019-05-23 14:30:00,1030.72,1031.69,1029.38,1031.69,9276.0,1030.72,1031.69,1029.38,1031.69,9276.0
2019-05-23 15:00:00,1032.01,1035.67,1030.13,1035.67,7575.0,1032.01,1035.67,1030.13,1035.67,7575.0
2019-05-23 15:30:00,1035.25,1035.69,1030.98,1034.56,20555.0,1035.25,1035.69,1030.98,1034.56,20555.0
2019-05-24 09:30:00,1039.07,1048.72,1036.72,1048.11,23722.0,1039.07,1048.72,1036.72,1048.11,23722.0
2019-05-24 10:00:00,1047.26,1053.5,1046.36,1051.49,21708.0,1047.26,1053.5,1046.36,1051.49,21708.0
2019-05-24 10:30:00,1051.48,1054.71,1049.59,1051.92,19822.0,1051.48,1054.71,1049.59,1051.92,19822.0
2019-05-24 11:00:00,1051.92,1052.76,1042.24,1042.25,19957.0,1051.92,1052.76,1042.24,1042.25,19957.0
2019-05-24 11:30:00,1044.02,1049.66,1043.49,1048.45,14955.0,1044.02,1049.66,1043.49,1048.45,14955.0
2019-05-24 12:00:00,1048.15,1052.5,1048.13,1049.03,24168.0,1048.15,1052.5,1048.13,1049.03,24168.0
2019-05-24 12:30:00,1049.04,1052.63,1048.92,1052.53,9592.0,1049.04,1052.63,1048.92,1052.53,9592.0
2019-05-24 13:00:00,1053.14,1055.52,1053.01,1054.27,11284.0,1053.14,1055.52,1053.01,1054.27,11284.0
2019-05-24 13:30:00,1053.86,1055.98,1051.35,1053.75,10768.0,1053.86,1055.98,1051.35,1053.75,10768.0
2019-05-24 14:00:00,1053.5,1053.71,1049.92,1049.92,6985.0,1053.5,1053.71,1049.92,1049.92,6985.0
2019-05-24 14:30:00,1049.88,1050.47,1049.2,1050.04,8971.0,1049.88,1050.47,1049.2,1050.04,8971.0
2019-05-24 15:00:00,1049.74,1051.05,1049.34,1051.0,9687.0,1049.74,1051.05,1049.34,1051.0,9687.0
2019-05-24 15:30:00,1050.99,1054.09,1050.84,1052.22,21209.0,1050.99,1054.09,1050.84,1052.22,21209.0
2019-05-28 09:30:00,1055.25,1081.59,1053.4,1075.16,44801.0,1055.25,1081.59,1053.4,1075.16,44801.0
2019-05-28 10:00:00,1077.04,1079.79,1073.85,1073.85,25285.0,1077.04,1079.79,1073.85,1073.85,25285.0
2019-05-28 10:30:00,1073.24,1075.25,1068.25,1070.28,15675.0,1073.24,1075.25,1068.25,1070.28,15675.0
2019-05-28 11:00:00,1069.9,1073.86,1069.9,1070.36,18133.0,1069.9,1073.86,1069.9,1070.36,18133.0
2019-05-28 11:30:00,1070.45,1070.47,1066.55,1067.43,11400.0,1070.45,1070.47,1066.55,1067.43,11400.0
2019-05-28 12:00:00,1067.12,1068.64,1063.43,1066.04,9506.0,1067.12,1068.64,1063.43,1066.04,9506.0
2019-05-28 12:30:00,1064.83,1065.08,1063.76,1064.24,6850.0,1064.83,1065.08,1063.76,1064.24,6850.0
2019-05-28 13:00:00,1064.0,1066.47,1063.31,1063.86,7818.0,1064.0,1066.47,1063.31,1063.86,7818.0
2019-05-28 13:30:00,1063.83,1065.06,1060.15,1061.01,13935.0,1063.83,1065.06,1060.15,1061.01,13935.0
2019-05-28 14:00:00,1060.91,1061.71,1058.0,1060.26,12968.0,1060.91,1061.71,1058.0,1060.26,12968.0
2019-05-28 14:30:00,1059.45,1060.29,1053.05,1053.06,23882.0,1059.45,1060.29,1053.05,1053.06,23882.0
2019-05-28 15:00:00,1053.49,1057.09,1052.96,1056.63,18355.0,1053.49,1057.09,1052.96,1056.63,18355.0
2019-05-28 15:30:00,1056.56,1056.56,1049.48,1050.7,45378.0,1056.56,1056.56,1049.48,1050.7,45378.0
2019-05-29 09:30:00,1042.92,1045.35,1036.35,1036.71,16857.0,1042.92,1045.35,1036.35,1036.71,16857.0
2019-05-29 10:00:00,1037.78,1041.32,1035.31,1039.12,22726.0,1037.78,1041.32,1035.31,1039.12,22726.0
2019-05-29 10:30:00,1040.16,1041.62,1036.73,1038.4,16700.0,1040.16,1041.62,1036.73,1038.4,16700.0
2019-05-29 11:00:00,1038.18,1040.05,1030.31,1031.46,23302.0,1038.18,1040.05,1030.31,1031.46,23302.0
2019-05-29 11:30:00,1031.54,1031.54,1023.09,1023.56,14360.0,1031.54,1031.54,1023.09,1023.56,14360.0
2019-05-29 12:00:00,1023.0,1026.97,1021.52,1025.11,14299.0,1023.0,1026.97,1021.52,1025.11,14299.0
2019-05-29 12:30:00,1025.47,1026.96,1024.0,1024.0,13212.0,1025.47,1026.96,1024.0,1024.0,13212.0
2019-05-29 13:00:00,1024.91,1028.34,1023.64,1026.26,10659.0,1024.91,1028.34,1023.64,1026.26,10659.0
2019-05-29 13:30:00,1026.39,1028.04,1025.2,1025.2,6620.0,1026.39,1028.04,1025.2,1025.2,6620.0
2019-05-29 14:00:00,1026.47,1027.35,1025.4,1027.34,6800.0,1026.47,1027.35,1025.4,1027.34,6800.0
2019-05-29 14:30:00,1027.03,1027.81,1025.02,1027.63,11802.0,1027.03,1027.81,1025.02,1027.63,11802.0
2019-05-29 15:00:00,1027.34,1027.71,1025.38,1026.29,10794.0,1027.34,1027.71,1025.38,1026.29,10794.0
2019-05-29 15:30:00,1026.15,1028.62,1024.48,1026.52,26103.0,1026.15,1028.62,1024.48,1026.52,26103.0
2019-05-30 09:30:00,1032.96,1041.96,1031.29,1041.94,12067.0,1032.96,1041.96,1031.29,1041.94,12067.0
2019-05-30 10:00:00,1041.15,1045.99,1040.4,1042.85,10125.0,1041.15,1045.99,1040.4,1042.85,10125.0
2019-05-30 10:30:00,1042.28,1044.23,1041.47,1044.13,6402.0,1042.28,1044.23,1041.47,1044.13,6402.0
2019-05-30 11:00:00,1044.08,1047.47,1041.77,1045.75,8793.0,1044.08,1047.47,1041.77,1045.75,8793.0
2019-05-30 11:30:00,1045.55,1045.55,1042.07,1043.69,7024.0,1045.55,1045.55,1042.07,1043.69,7024.0
2019-05-30 12:00:00,1043.77,1044.14,1041.82,1042.96,5176.0,1043.77,1044.14,1041.82,1042.96,5176.0
2019-05-30 12:30:00,1043.31,1044.35,1042.53,1043.57,4912.0,1043.31,1044.35,1042.53,1043.57,4912.0
2019-05-30 13:00:00,1043.53,1043.96,1042.29,1042.4,5600.0,1043.53,1043.96,1042.29,1042.4,5600.0
2019-05-30 13:30:00,1042.96,1044.32,1042.02,1044.02,2736.0,1042.96,1044.32,1042.02,1044.02,2736.0
2019-05-30 14:00:00,1044.45,1045.77,1042.68,1043.6,6962.0,1044.45,1045.77,1042.68,1043.6,6962.0
2019-05-30 14:30:00,1043.61,1044.73,1041.64,1043.41,9495.0,1043.61,1044.73,1041.64,1043.41,9495.0
2019-05-30 15:00:00,1042.72,1045.31,1041.26,1045.09,6163.0,1042.72,1045.31,1041.26,1045.09,6163.0
2019-05-30 15:30:00,1045.06,1046.38,1044.07,1044.52,19835.0,1045.06,1046.38,1044.07,1044.52,19835.0
2019-05-31 09:30:00,1030.5,1033.04,1019.28,1021.73,43212.0,1030.5,1033.04,1019.28,1021.73,43212.0
2019-05-31 10:00:00,1023.21,1026.18,1021.62,1023.23,16178.0,1023.21,1026.18,1021.62,1023.23,16178.0
2019-05-31 10:30:00,1021.89,1021.89,1010.01,1014.72,24772.0,1021.89,1021.89,1010.01,1014.72,24772.0
2019-05-31 11:00:00,1013.63,1026.63,1013.07,1022.55,20706.0,1013.63,1026.63,1013.07,1022.55,20706.0
2019-05-31 11:30:00,1023.26,1026.28,1019.55,1025.65,15864.0,1023.26,1026.28,1019.55,1025.65,15864.0
2019-05-31 12:00:00,1025.65,1027.08,1020.13,1023.06,8965.0,1025.65,1027.08,1020.13,1023.06,8965.0
2019-05-31 12:30:00,1022.83,1025.99,1022.15,1025.54,6187.0,1022.83,1025.99,1022.15,1025.54,6187.0
2019-05-31 13:00:00,1024.84,1028.52,1024.8,1028.52,7310.0,1024.84,1028.52,1024.8,1028.52,7310.0
2019-05-31 13:30:00,1027.74,1029.74,1027.23,1027.43,5250.0,1027.74,1029.74,1027.23,1027.43,5250.0
2019-05-31 14:00:00,1025.4,1026.23,1023.88,1025.38,9743.0,1025.4,1026.23,1023.88,1025.38,9743.0
2019-05-31 14:30:00,1025.79,1029.29,1023.15,1026.8,16622.0,1025.79,1029.29,1023.15,1026.8,16622.0
2019-05-31 15:00:00,1026.42,1026.85,1023.93,1026.48,16328.0,1026.42,1026.85,1023.93,1026.48,16328.0
2019-05-31 15:30:00,1026.93,1027.11,1024.94,1026.98,32329.0,1026.93,1027.11,1024.94,1026.98,32329.0
2019-06-03 09:30:00,1027.12,1039.88,1027.12,1035.23,16134.0,1027.12,1039.88,1027.12,1035.23,16134.0
2019-06-03 10:00:00,1034.5,1045.5,1034.5,1044.32,15491.0,1034.5,1045.5,1034.5,1044.32,15491.0
2019-06-03 10:30:00,1046.5,1049.7,1044.85,1049.69,12797.0,1046.5,1049.7,1044.85,1049.69,12797.0
2019-06-03 11:00:00,1050.44,1050.45,1044.7,1048.56,10675.0,1050.44,1050.45,1044.7,1048.56,10675.0
2019-06-03 11:30:00,1048.53,1049.88,1042.32,1042.56,8711.0,1048.53,1049.88,1042.32,1042.56,8711.0
2019-06-03 12:00:00,1042.61,1043.81,1041.59,1042.21,5468.0,1042.61,1043.81,1041.59,1042.21,5468.0
2019-06-03 12:30:00,1042.14,1043.12,1040.55,1042.95,9679.0,1042.14,1043.12,1040.55,1042.95,9679.0
2019-06-03 13:00:00,1042.11,1044.47,1039.56,1042.93,15201.0,1042.11,1044.47,1039.56,1042.93,15201.0
2019-06-03 13:30:00,1043.37,1043.37,1040.17,1041.07,12503.0,1043.37,1043.37,1040.17,1041.07,12503.0
2019-06-03 14:00:00,1041.03,1042.11,1038.94,1038.95,6800.0,1041.03,1042.11,1038.94,1038.95,6800.0
2019-06-03 14:30:00,1039.8,1040.87,1038.56,1039.27,9970.0,1039.8,1040.87,1038.56,1039.27,9970.0
2019-06-03 15:00:00,1039.41,1039.95,1032.98,1033.35,10559.0,1039.41,1039.95,1032.98,1033.35,10559.0
2019-06-03 15:30:00,1033.19,1036.25,1032.26,1036.25,25400.0,1033.19,1036.25,1032.26,1036.25,25400.0
2019-06-04 09:30:00,1044.31,1049.99,1037.08,1039.27,12540.0,1044.31,1049.99,1037.08,1039.27,12540.0
2019-06-04 10:00:00,1041.02,1045.38,1037.31,1042.68,19996.0,1041.02,1045.38,1037.31,1042.68,19996.0
2019-06-04 10:30:00,1043.16,1043.17,1032.3,1032.41,13700.0,1043.16,1043.17,1032.3,1032.41,13700.0
2019-06-04 11:00:00,1032.22,1039.01,1031.56,1031.57,9406.0,1032.22,1039.01,1031.56,1031.57,9406.0
2019-06-04 11:30:00,1032.12,1037.0,1031.39,1036.11,11468.0,1032.12,1037.0,1031.39,1036.11,11468.0
2019-06-04 12:00:00,1036.32,1039.75,1036.22,1037.93,9699.0,1036.32,1039.75,1036.22,1037.93,9699.0
2019-06-04 12:30:00,1038.16,1038.36,1035.51,1036.09,7248.0,1038.16,1038.36,1035.51,1036.09,7248.0
2019-06-04 13:00:00,1036.15,1036.97,1034.6,1035.4,7610.0,1036.15,1036.97,1034.6,1035.4,7610.0
2019-06-04 13:30:00,1035.65,1037.54,1034.94,1035.42,8292.0,1035.65,1037.54,1034.94,1035.42,8292.0
2019-06-04 14:00:00,1036.35,1036.35,1032.75,1033.41,7280.0,1036.35,1036.35,1032.75,1033.41,7280.0
2019-06-04 14:30:00,1033.65,1033.93,1031.61,1032.09,8778.0,1033.65,1033.93,1031.61,1032.09,8778.0
2019-06-04 15:00:00,1032.13,1037.38,1031.5,1036.72,7340.0,1032.13,1037.38,1031.5,1036.72,7340.0
2019-06-04 15:30:00,1036.75,1036.96,1034.5,1036.06,18959.0,1036.75,1036.96,1034.5,1036.06,18959.0
2019-06-05 09:30:00,1045.1,1054.4,1041.94,1051.96,20726.0,1045.1,1054.4,1041.94,1051.96,20726.0
2019-06-05 10:00:00,1053.23,1058.98,1047.12,1055.71,15794.0,1053.23,1058.98,1047.12,1055.71,15794.0
2019-06-05 10:30:00,1055.1,1058.23,1052.37,1058.0,15081.0,1055.1,1058.23,1052.37,1058.0,15081.0
2019-06-05 11:00:00,1058.88,1062.0,1056.7,1061.8,6225.0,1058.88,1062.0,1056.7,1061.8,6225.0
2019-06-05 11:30:00,1061.5,1063.94,1061.14,1062.51,6281.0,1061.5,1063.94,1061.14,1062.51,6281.0
2019-06-05 12:00:00,1062.41,1064.77,1062.29,1063.99,3554.0,1062.41,1064.77,1062.29,1063.99,3554.0
2019-06-05 12:30:00,1063.57,1064.81,1062.77,1063.8,4013.0,1063.57,1064.81,1062.77,1063.8,4013.0
2019-06-05 13:00:00,1064.22,1068.42,1064.22,1067.05,6250.0,1064.22,1068.42,1064.22,1067.05,6250.0
2019-06-05 13:30:00,1068.51,1068.84,1067.21,1067.94,3578.0,1068.51,1068.84,1067.21,1067.94,3578.0
2019-06-05 14:00:00,1067.66,1068.0,1066.59,1067.13,4095.0,1067.66,1068.0,1066.59,1067.13,4095.0
2019-06-05 14:30:00,1067.42,1068.02,1064.68,1065.05,6256.0,1067.42,1068.02,1064.68,1065.05,6256.0
2019-06-05 15:00:00,1065.85,1066.32,1063.75,1064.66,5739.0,1065.85,1066.32,1063.75,1064.66,5739.0
2019-06-05 15:30:00,1064.52,1069.04,1063.5,1068.85,22392.0,1064.52,1069.04,1063.5,1068.85,22392.0
2019-06-06 09:30:00,1074.1,1076.18,1070.08,1075.0,10928.0,1074.1,1076.18,1070.08,1075.0,10928.0
2019-06-06 10:00:00,1075.09,1079.72,1069.5,1074.83,21719.0,1075.09,1079.72,1069.5,1074.83,21719.0
2019-06-06 10:30:00,1073.99,1078.71,1073.91,1077.23,11027.0,1073.99,1078.71,1073.91,1077.23,11027.0
2019-06-06 11:00:00,1077.0,1079.74,1075.04,1078.02,12510.0,1077.0,1079.74,1075.04,1078.02,12510.0
2019-06-06 11:30:00,1078.43,1086.48,1077.45,1086.48,24277.0,1078.43,1086.48,1077.45,1086.48,24277.0
2019-06-06 12:00:00,1086.38,1091.84,1086.01,1091.84,15054.0,1086.38,1091.84,1086.01,1091.84,15054.0
2019-06-06 12:30:00,1091.35,1091.35,1086.46,1087.24,8489.0,1091.35,1091.35,1086.46,1087.24,8489.0
2019-06-06 13:00:00,1087.24,1090.35,1087.24,1090.28,4519.0,1087.24,1090.35,1087.24,1090.28,4519.0
2019-06-06 13:30:00,1090.99,1091.11,1089.5,1089.56,6302.0,1090.99,1091.11,1089.5,1089.56,6302.0
2019-06-06 14:00:00,1089.89,1090.21,1087.2,1087.2,8365.0,1089.89,1090.21,1087.2,1087.2,8365.0
2019-06-06 14:30:00,1087.63,1091.01,1087.33,1089.8,12485.0,1087.63,1091.01,1087.33,1089.8,12485.0
2019-06-06 15:00:00,1090.0,1092.76,1089.27,1091.82,7873.0,1090.0,1092.76,1089.27,1091.82,7873.0
2019-06-06 15:30:00,1090.84,1094.99,1090.84,1093.65,44934.0,1090.84,1094.99,1090.84,1093.65,44934.0
2019-06-07 09:30:00,1094.57,1102.08,1094.56,1098.14,15550.0,1094.57,1102.08,1094.56,1098.14,15550.0
2019-06-07 10:00:00,1099.17,1108.28,1098.89,1107.74,13594.0,1099.17,1108.28,1098.89,1107.74,13594.0
2019-06-07 10:30:00,1107.29,1110.73,1106.6,1109.1,17475.0,1107.29,1110.73,1106.6,1109.1,17475.0
2019-06-07 11:00:00,1108.34,1111.11,1108.11,1109.18,7073.0,1108.34,1111.11,1108.11,1109.18,7073.0
2019-06-07 11:30:00,1108.47,1108.67,1106.54,1107.08,5412.0,1108.47,1108.67,1106.54,1107.08,5412.0
2019-06-07 12:00:00,1107.5,1108.08,1105.72,1108.07,7530.0,1107.5,1108.08,1105.72,1108.07,7530.0
2019-06-07 12:30:00,1106.84,1107.19,1102.5,1103.42,7901.0,1106.84,1107.19,1102.5,1103.42,7901.0
2019-06-07 13:00:00,1103.48,1106.33,1103.42,1104.8,12389.0,1103.48,1106.33,1103.42,1104.8,12389.0
2019-06-07 13:30:00,1103.52,1106.11,1103.33,1105.89,5724.0,1103.52,1106.11,1103.33,1105.89,5724.0
2019-06-07 14:00:00,1106.28,1106.47,1104.24,1104.24,7001.0,1106.28,1106.47,1104.24,1104.24,7001.0
2019-06-07 14:30:00,1104.11,1104.9,1098.87,1098.87,14857.0,1104.11,1104.9,1098.87,1098.87,14857.0
2019-06-07 15:00:00,1099.34,1101.96,1098.0,1098.93,6762.0,1099.34,1101.96,1098.0,1098.93,6762.0
2019-06-07 15:30:00,1099.27,1103.09,1098.35,1098.67,36382.0,1099.27,1103.09,1098.35,1098.67,36382.0
2019-06-10 09:30:00,1105.05,1119.01,1096.73,1115.03,14150.0,1105.05,1119.01,1096.73,1115.03,14150.0
2019-06-10 10:00:00,1115.57,1118.85,1110.09,1110.23,5718.0,1115.57,1118.85,1110.09,1110.23,5718.0
2019-06-10 10:30:00,1108.31,1115.53,1108.31,1111.52,6400.0,1108.31,1115.53,1108.31,1111.52,6400.0
2019-06-10 11:00:00,1111.39,1115.33,1110.89,1113.91,7826.0,1111.39,1115.33,1110.89,1113.91,7826.0
2019-06-10 11:30:00,1113.16,1119.69,1112.88,1119.5,6254.0,1113.16,1119.69,1112.88,1119.5,6254.0
2019-06-10 12:00:00,1116.59,1117.74,1114.13,1114.84,5938.0,1116.59,1117.74,1114.13,1114.84,5938.0
2019-06-10 12:30:00,1114.73,1116.68,1114.15,1114.15,5500.0,1114.73,1116.68,1114.15,1114.15,5500.0
2019-06-10 13:00:00,1114.78,1119.76,1114.6,1118.02,3855.0,1114.78,1119.76,1114.6,1118.02,3855.0
2019-06-10 13:30:00,1118.81,1118.81,1115.01,1116.18,3677.0,1118.81,1118.81,1115.01,1116.18,3677.0
2019-06-10 14:00:00,1116.21,1116.22,1112.38,1113.75,6900.0,1116.21,1116.22,1112.38,1113.75,6900.0
2019-06-10 14:30:00,1113.64,1116.33,1113.63,1115.05,6781.0,1113.64,1116.33,1113.63,1115.05,6781.0
2019-06-10 15:00:00,1115.14,1116.15,1113.97,1115.01,2501.0,1115.14,1116.15,1113.97,1115.01,2501.0
2019-06-10 15:30:00,1114.32,1115.38,1110.14,1111.8,18016.0,1114.32,1115.38,1110.14,1111.8,18016.0
2019-06-11 09:30:00,1114.23,1119.01,1111.9,1116.3,12246.0,1114.23,1119.01,1111.9,1116.3,12246.0
2019-06-11 10:00:00,1116.94,1118.46,1101.77,1102.44,12998.0,1116.94,1118.46,1101.77,1102.44,12998.0
2019-06-11 10:30:00,1102.52,1106.71,1101.03,1105.14,6148.0,1102.52,1106.71,1101.03,1105.14,6148.0
2019-06-11 11:00:00,1105.09,1109.53,1102.88,1104.3,10217.0,1105.09,1109.53,1102.88,1104.3,10217.0
2019-06-11 11:30:00,1105.05,1106.29,1102.51,1105.15,5090.0,1105.05,1106.29,1102.51,1105.15,5090.0
2019-06-11 12:00:00,1104.21,1104.22,1095.52,1096.38,6943.0,1104.21,1104.22,1095.52,1096.38,6943.0
2019-06-11 12:30:00,1098.39,1105.0,1097.86,1100.38,15748.0,1098.39,1105.0,1097.86,1100.38,15748.0
2019-06-11 13:00:00,1099.21,1100.75,1096.53,1098.45,7300.0,1099.21,1100.75,1096.53,1098.45,7300.0
2019-06-11 13:30:00,1098.89,1101.57,1098.11,1099.5,10628.0,1098.89,1101.57,1098.11,1099.5,10628.0
2019-06-11 14:00:00,1100.65,1102.77,1100.07,1102.49,8030.0,1100.65,1102.77,1100.07,1102.49,8030.0
2019-06-11 14:30:00,1101.98,1101.99,1098.4,1098.9,8500.0,1101.98,1101.99,1098.4,1098.9,8500.0
2019-06-11 15:00:00,1098.43,1098.43,1092.97,1093.82,10327.0,1098.43,1098.43,1092.97,1093.82,10327.0
2019-06-11 15:30:00,1094.09,1096.55,1093.3,1095.06,26488.0,1094.09,1096.55,1093.3,1095.06,26488.0
2019-06-12 09:30:00,1095.9,1104.82,1095.9,1096.39,8563.0,1095.9,1104.82,1095.9,1096.39,8563.0
2019-06-12 10:00:00,1099.03,1102.33,1097.79,1099.89,5237.0,1099.03,1102.33,1097.79,1099.89,5237.0
2019-06-12 10:30:00,1098.94,1106.09,1097.81,1105.72,9478.0,1098.94,1106.09,1097.81,1105.72,9478.0
2019-06-12 11:00:00,1106.14,1107.08,1100.64,1101.83,10512.0,1106.14,1107.08,1100.64,1101.83,10512.0
2019-06-12 11:30:00,1102.48,1103.14,1095.1,1095.31,9901.0,1102.48,1103.14,1095.1,1095.31,9901.0
2019-06-12 12:00:00,1095.21,1096.38,1090.27,1094.87,7004.0,1095.21,1096.38,1090.27,1094.87,7004.0
2019-06-12 12:30:00,1095.03,1101.8,1094.75,1101.74,7474.0,1095.03,1101.8,1094.75,1101.74,7474.0
2019-06-12 13:00:00,1101.73,1103.56,1101.72,1103.03,2370.0,1101.73,1103.56,1101.72,1103.03,2370.0
2019-06-12 13:30:00,1102.46,1106.74,1102.46,1105.2,5845.0,1102.46,1106.74,1102.46,1105.2,5845.0
2019-06-12 14:00:00,1106.0,1106.0,1104.09,1105.48,3117.0,1106.0,1106.0,1104.09,1105.48,3117.0
2019-06-12 14:30:00,1105.78,1109.02,1105.21,1107.27,3600.0,1105.78,1109.02,1105.21,1107.27,3600.0
2019-06-12 15:00:00,1107.27,1107.27,1105.42,1106.07,6351.0,1107.27,1107.27,1105.42,1106.07,6351.0
2019-06-12 15:30:00,1105.67,1108.3,1103.8,1106.34,19556.0,1105.67,1108.3,1103.8,1106.34,19556.0
2019-06-13 09:30:00,1115.53,1117.0,1110.02,1115.32,9998.0,1115.53,1117.0,1110.02,1115.32,9998.0
2019-06-13 10:00:00,1115.0,1116.59,1111.25,1113.38,9941.0,1115.0,1116.59,1111.25,1113.38,9941.0
2019-06-13 10:30:00,1112.8,1112.92,1109.28,1110.29,3917.0,1112.8,1112.92,1109.28,1110.29,3917.0
2019-06-13 11:00:00,1109.3,1112.7,1107.46,1112.69,3420.0,1109.3,1112.7,1107.46,1112.69,3420.0
2019-06-13 11:30:00,1112.46,1113.89,1111.87,1112.56,3800.0,1112.46,1113.89,1111.87,1112.56,3800.0
2019-06-13 12:00:00,1112.38,1116.64,1112.15,1115.76,8703.0,1112.38,1116.64,1112.15,1115.76,8703.0
2019-06-13 12:30:00,1115.88,1118.09,1115.87,1117.63,3880.0,1115.88,1118.09,1115.87,1117.63,3880.0
2019-06-13 13:00:00,1118.08,1118.47,1116.24,1116.54,2700.0,1118.08,1118.47,1116.24,1116.54,2700.0
2019-06-13 13:30:00,1116.0,1119.65,1115.99,1119.05,5174.0,1116.0,1119.65,1115.99,1119.05,5174.0
2019-06-13 14:00:00,1118.56,1119.67,1117.67,1119.37,6206.0,1118.56,1119.67,1117.67,1119.37,6206.0
2019-06-13 14:30:00,1119.21,1120.0,1117.7,1119.8,7848.0,1119.21,1120.0,1117.7,1119.8,7848.0
2019-06-13 15:00:00,1118.7,1119.1,1115.01,1115.18,7901.0,1118.7,1119.1,1115.01,1115.18,7901.0
2019-06-13 15:30:00,1115.6,1116.18,1113.45,1115.47,21828.0,1115.6,1116.18,1113.45,1115.47,21828.0
2019-06-14 09:30:00,1116.53,1120.23,1111.0,1114.84,9434.0,1116.53,1120.23,1111.0,1114.84,9434.0
2019-06-14 10:00:00,1115.49,1117.35,1113.6,1114.81,11999.0,1115.49,1117.35,1113.6,1114.81,11999.0
2019-06-14 10:30:00,1114.65,1115.36,1112.03,1115.36,3641.0,1114.65,1115.36,1112.03,1115.36,3641.0
2019-06-14 11:00:00,1114.99,1115.01,1111.57,1113.53,3900.0,1114.99,1115.01,1111.57,1113.53,3900.0
2019-06-14 11:30:00,1113.82,1113.83,1109.66,1109.72,6544.0,1113.82,1113.83,1109.66,1109.72,6544.0
2019-06-14 12:00:00,1110.77,1112.13,1109.38,1111.52,6139.0,1110.77,1112.13,1109.38,1111.52,6139.0
2019-06-14 12:30:00,1111.85,1111.85,1110.51,1111.15,4393.0,1111.85,1111.85,1110.51,1111.15,4393.0
2019-06-14 13:00:00,1110.22,1110.4,1108.06,1109.59,2900.0,1110.22,1110.4,1108.06,1109.59,2900.0
2019-06-14 13:30:00,1110.0,1111.37,1109.81,1110.89,4836.0,1110.0,1111.37,1109.81,1110.89,4836.0
2019-06-14 14:00:00,1110.21,1115.23,1110.16,1114.26,6400.0,1110.21,1115.23,1110.16,1114.26,6400.0
2019-06-14 14:30:00,1114.92,1115.35,1114.08,1114.57,5799.0,1114.92,1115.35,1114.08,1114.57,5799.0
2019-06-14 15:00:00,1114.36,1121.37,1114.35,1121.02,8071.0,1114.36,1121.37,1114.35,1121.02,8071.0
2019-06-14 15:30:00,1121.01,1121.03,1118.23,1119.64,18059.0,1121.01,1121.03,1118.23,1119.64,18059.0
2019-06-17 09:30:00,1124.04,1127.59,1119.13,1127.11,9072.0,1124.04,1127.59,1119.13,1127.11,9072.0
2019-06-17 10:00:00,1126.01,1126.05,1120.2,1121.85,7160.0,1126.01,1126.05,1120.2,1121.85,7160.0
2019-06-17 10:30:00,1122.01,1127.5,1120.95,1127.24,4819.0,1122.01,1127.5,1120.95,1127.24,4819.0
2019-06-17 11:00:00,1126.58,1127.05,1124.07,1125.6,10904.0,1126.58,1127.05,1124.07,1125.6,10904.0
2019-06-17 11:30:00,1126.51,1126.51,1121.47,1121.47,8351.0,1126.51,1126.51,1121.47,1121.47,8351.0
2019-06-17 12:00:00,1121.69,1123.53,1120.97,1121.68,5038.0,1121.69,1123.53,1120.97,1121.68,5038.0
2019-06-17 12:30:00,1121.23,1126.91,1120.85,1126.65,7892.0,1121.23,1126.91,1120.85,1126.65,7892.0
2019-06-17 13:00:00,1126.09,1126.57,1123.45,1124.39,4871.0,1126.09,1126.57,1123.45,1124.39,4871.0
2019-06-17 13:30:00,1124.58,1124.91,1122.75,1124.68,3148.0,1124.58,1124.91,1122.75,1124.68,3148.0
2019-06-17 14:00:00,1125.28,1126.08,1123.92,1125.58,4927.0,1125.28,1126.08,1123.92,1125.58,4927.0
2019-06-17 14:30:00,1125.1,1126.58,1124.92,1125.41,5810.0,1125.1,1126.58,1124.92,1125.41,5810.0
2019-06-17 15:00:00,1124.83,1126.24,1124.3,1124.81,5400.0,1124.83,1126.24,1124.3,1124.81,5400.0
2019-06-17 15:30:00,1124.44,1125.4,1123.1,1124.35,25591.0,1124.44,1125.4,1123.1,1124.35,25591.0
2019-06-18 09:30:00,1128.55,1134.83,1125.87,1134.19,7849.0,1128.55,1134.83,1125.87,1134.19,7849.0
2019-06-18 10:00:00,1132.48,1133.93,1129.25,1129.94,8991.0,1132.48,1133.93,1129.25,1129.94,8991.0
2019-06-18 10:30:00,1129.52,1134.1,1128.76,1133.68,7799.0,1129.52,1134.1,1128.76,1133.68,7799.0
2019-06-18 11:00:00,1133.67,1135.23,1130.99,1133.46,7300.0,1133.67,1135.23,1130.99,1133.46,7300.0
2019-06-18 11:30:00,1133.7,1134.99,1132.55,1133.31,6650.0,1133.7,1134.99,1132.55,1133.31,6650.0
2019-06-18 12:00:00,1133.48,1133.85,1130.25,1133.18,6688.0,1133.48,1133.85,1130.25,1133.18,6688.0
2019-06-18 12:30:00,1133.2,1133.64,1131.74,1131.75,3139.0,1133.2,1133.64,1131.74,1131.75,3139.0
2019-06-18 13:00:00,1132.3,1132.6,1130.45,1131.56,4536.0,1132.3,1132.6,1130.45,1131.56,4536.0
2019-06-18 13:30:00,1131.54,1132.28,1131.17,1132.23,3900.0,1131.54,1132.28,1131.17,1132.23,3900.0
2019-06-18 14:00:00,1132.07,1132.66,1129.88,1129.88,5952.0,1132.07,1132.66,1129.88,1129.88,5952.0
2019-06-18 14:30:00,1130.38,1130.4,1126.62,1126.77,8914.0,1130.38,1130.4,1126.62,1126.77,8914.0
2019-06-18 15:00:00,1126.67,1127.39,1124.19,1126.53,13581.0,1126.67,1127.39,1124.19,1126.53,13581.0
2019-06-18 15:30:00,1125.51,1125.83,1123.87,1125.64,39825.0,1125.51,1125.83,1123.87,1125.64,39825.0
2019-06-19 09:30:00,1124.13,1132.98,1111.63,1113.73,21696.0,1124.13,1132.98,1111.63,1113.73,21696.0
2019-06-19 10:00:00,1113.76,1115.27,1107.38,1114.73,6825.0,1113.76,1115.27,1107.38,1114.73,6825.0
2019-06-19 10:30:00,1113.94,1114.64,1105.72,1110.31,22403.0,1113.94,1114.64,1105.72,1110.31,22403.0
2019-06-19 11:00:00,1110.08,1112.47,1106.88,1110.81,9981.0,1110.08,1112.47,1106.88,1110.81,9981.0
2019-06-19 11:30:00,1110.62,1111.91,1108.83,1110.33,8950.0,1110.62,1111.91,1108.83,1110.33,8950.0
2019-06-19 12:00:00,1109.8,1110.08,1107.37,1108.51,9467.0,1109.8,1110.08,1107.37,1108.51,9467.0
2019-06-19 12:30:00,1108.02,1110.07,1107.78,1110.06,3000.0,1108.02,1110.07,1107.78,1110.06,3000.0
2019-06-19 13:00:00,1110.41,1110.41,1109.28,1109.44,2400.0,1110.41,1110.41,1109.28,1109.44,2400.0
2019-06-19 13:30:00,1109.66,1117.78,1109.14,1116.12,8018.0,1109.66,1117.78,1109.14,1116.12,8018.0
2019-06-19 14:00:00,1116.35,1118.98,1116.02,1116.2,6573.0,1116.35,1118.98,1116.02,1116.2,6573.0
2019-06-19 14:30:00,1116.96,1118.96,1116.12,1118.83,6400.0,1116.96,1118.96,1116.12,1118.83,6400.0
2019-06-19 15:00:00,1118.96,1120.99,1118.69,1120.62,9120.0,1118.96,1120.99,1118.69,1120.62,9120.0
2019-06-19 15:30:00,1121.0,1125.1,1120.98,1122.63,27733.0,1121.0,1125.1,1120.98,1122.63,27733.0
2019-06-20 09:30:00,1124.98,1135.39,1121.71,1132.01,19481.0,1124.98,1135.39,1121.71,1132.01,19481.0
2019-06-20 10:00:00,1132.46,1132.46,1128.2,1128.2,3810.0,1132.46,1132.46,1128.2,1128.2,3810.0
2019-06-20 10:30:00,1128.32,1129.97,1124.42,1125.16,8031.0,1128.32,1129.97,1124.42,1125.16,8031.0
2019-06-20 11:00:00,1124.31,1124.32,1118.0,1122.21,4805.0,1124.31,1124.32,1118.0,1122.21,4805.0
2019-06-20 11:30:00,1121.63,1122.63,1116.34,1117.93,7750.0,1121.63,1122.63,1116.34,1117.93,7750.0
2019-06-20 12:00:00,1117.21,1117.8,1113.4,1114.83,7671.0,1117.21,1117.8,1113.4,1114.83,7671.0
2019-06-20 12:30:00,1114.88,1117.35,1114.31,1116.07,6600.0,1114.88,1117.35,1114.31,1116.07,6600.0
2019-06-20 13:00:00,1116.35,1118.09,1114.64,1117.27,4659.0,1116.35,1118.09,1114.64,1117.27,4659.0
2019-06-20 13:30:00,1118.5,1120.8,1117.81,1120.05,2300.0,1118.5,1120.8,1117.81,1120.05,2300.0
2019-06-20 14:00:00,1120.81,1123.27,1120.68,1121.22,5131.0,1120.81,1123.27,1120.68,1121.22,5131.0
2019-06-20 14:30:00,1121.22,1123.3,1121.04,1122.59,4997.0,1121.22,1123.3,1121.04,1122.59,4997.0
2019-06-20 15:00:00,1122.78,1123.02,1122.0,1122.73,5500.0,1122.78,1123.02,1122.0,1122.73,5500.0
2019-06-20 15:30:00,1122.66,1128.63,1122.55,1127.23,18323.0,1122.66,1128.63,1122.55,1127.23,18323.0
2019-06-21 09:30:00,1125.98,1125.98,1110.26,1112.99,24672.0,1125.98,1125.98,1110.26,1112.99,24672.0
2019-06-21 10:00:00,1116.97,1120.24,1116.48,1117.1,2184.0,1116.97,1120.24,1116.48,1117.1,2184.0
2019-06-21 10:30:00,1117.61,1120.1,1116.15,1116.15,4576.0,1117.61,1120.1,1116.15,1116.15,4576.0
2019-06-21 11:00:00,1115.92,1122.9,1115.92,1118.25,5415.0,1115.92,1122.9,1115.92,1118.25,5415.0
2019-06-21 11:30:00,1118.94,1120.28,1118.01,1120.28,2680.0,1118.94,1120.28,1118.01,1120.28,2680.0
2019-06-21 12:00:00,1120.8,1120.95,1119.35,1119.45,2600.0,1120.8,1120.95,1119.35,1119.45,2600.0
2019-06-21 12:30:00,1119.32,1122.42,1119.11,1119.87,6712.0,1119.32,1122.42,1119.11,1119.87,6712.0
2019-06-21 13:00:00,1120.22,1120.73,1119.29,1119.29,1725.0,1120.22,1120.73,1119.29,1119.29,1725.0
2019-06-21 13:30:00,1119.98,1121.0,1118.83,1119.51,7288.0,1119.98,1121.0,1118.83,1119.51,7288.0
2019-06-21 14:00:00,1119.69,1121.1,1119.08,1120.75,4811.0,1119.69,1121.1,1119.08,1120.75,4811.0
2019-06-21 14:30:00,1120.51,1122.01,1119.67,1121.71,7890.0,1120.51,1122.01,1119.67,1121.71,7890.0
2019-06-21 15:00:00,1120.98,1124.28,1120.77,1124.08,5809.0,1120.98,1124.28,1120.77,1124.08,5809.0
2019-06-21 15:30:00,1124.16,1124.16,1116.88,1118.44,16775.0,1124.16,1124.16,1116.88,1118.44,16775.0
2019-06-24 09:30:00,1121.99,1121.99,1111.87,1112.18,13749.0,1121.99,1121.99,1111.87,1112.18,13749.0
2019-06-24 10:00:00,1111.69,1113.79,1103.55,1103.56,11576.0,1111.69,1113.79,1103.55,1103.56,11576.0
2019-06-24 10:30:00,1104.59,1112.75,1103.21,1109.87,19881.0,1104.59,1112.75,1103.21,1109.87,19881.0
2019-06-24 11:00:00,1108.94,1113.17,1108.41,1112.98,10171.0,1108.94,1113.17,1108.41,1112.98,10171.0
2019-06-24 11:30:00,1113.68,1113.69,1110.89,1111.78,4100.0,1113.68,1113.69,1110.89,1111.78,4100.0
2019-06-24 12:00:00,1112.42,1112.82,1111.5,1111.86,3300.0,1112.42,1112.82,1111.5,1111.86,3300.0
2019-06-24 12:30:00,1112.87,1113.01,1109.31,1109.84,7403.0,1112.87,1113.01,1109.31,1109.84,7403.0
2019-06-24 13:00:00,1110.1,1110.47,1107.44,1109.15,6185.0,1110.1,1110.47,1107.44,1109.15,6185.0
2019-06-24 13:30:00,1109.15,1111.1,1108.58,1110.26,3100.0,1109.15,1111.1,1108.58,1110.26,3100.0
2019-06-24 14:00:00,1110.03,1112.57,1110.02,1112.3,2000.0,1110.03,1112.57,1110.02,1112.3,2000.0
2019-06-24 14:30:00,1112.97,1113.58,1111.72,1112.77,3500.0,1112.97,1113.58,1111.72,1112.77,3500.0
2019-06-24 15:00:00,1113.19,1113.4,1108.94,1110.48,9402.0,1113.19,1113.4,1108.94,1110.48,9402.0
2019-06-24 15:30:00,1110.61,1111.1,1108.81,1110.67,24346.0,1110.61,1111.1,1108.81,1110.67,24346.0
2019-06-25 09:30:00,1109.18,1109.4,1103.61,1108.09,11577.0,1109.18,1109.4,1103.61,1108.09,11577.0
2019-06-25 10:00:00,1107.71,1107.71,1102.52,1104.01,6258.0,1107.71,1107.71,1102.52,1104.01,6258.0
2019-06-25 10:30:00,1105.2,1105.29,1102.9,1103.61,7200.0,1105.2,1105.29,1102.9,1103.61,7200.0
2019-06-25 11:00:00,1103.5,1106.42,1102.1,1105.33,12975.0,1103.5,1106.42,1102.1,1105.33,12975.0
2019-06-25 11:30:00,1105.31,1105.32,1103.49,1104.47,7293.0,1105.31,1105.32,1103.49,1104.47,7293.0
2019-06-25 12:00:00,1104.69,1104.7,1101.13,1101.25,10300.0,1104.69,1104.7,1101.13,1101.25,10300.0
2019-06-25 12:30:00,1101.69,1103.24,1099.97,1102.84,14203.0,1101.69,1103.24,1099.97,1102.84,14203.0
2019-06-25 13:00:00,1102.27,1102.27,1100.26,1101.67,6800.0,1102.27,1102.27,1100.26,1101.67,6800.0
2019-06-25 13:30:00,1101.93,1102.62,1100.18,1100.19,5402.0,1101.93,1102.62,1100.18,1100.19,5402.0
2019-06-25 14:00:00,1100.28,1100.71,1098.05,1098.69,6798.0,1100.28,1100.71,1098.05,1098.69,6798.0
2019-06-25 14:30:00,1098.58,1099.22,1097.08,1099.22,7730.0,1098.58,1099.22,1097.08,1099.22,7730.0
2019-06-25 15:00:00,1099.14,1099.4,1096.66,1097.62,16707.0,1099.14,1099.4,1096.66,1097.62,16707.0
2019-06-25 15:30:00,1097.39,1098.83,1096.36,1096.91,34132.0,1097.39,1098.83,1096.36,1096.91,34132.0
2019-06-26 09:30:00,1096.1,1099.82,1081.71,1082.01,9073.0,1096.1,1099.82,1081.71,1082.01,9073.0
2019-06-26 10:00:00,1081.1,1086.94,1079.0,1086.23,9274.0,1081.1,1086.94,1079.0,1086.23,9274.0
2019-06-26 10:30:00,1086.88,1087.22,1083.04,1084.76,9123.0,1086.88,1087.22,1083.04,1084.76,9123.0
2019-06-26 11:00:00,1084.81,1085.6,1083.35,1084.67,9912.0,1084.81,1085.6,1083.35,1084.67,9912.0
2019-06-26 11:30:00,1085.3,1087.42,1084.42,1085.47,10108.0,1085.3,1087.42,1084.42,1085.47,10108.0
2019-06-26 12:00:00,1085.78,1086.28,1082.41,1084.45,5867.0,1085.78,1086.28,1082.41,1084.45,5867.0
2019-06-26 12:30:00,1084.54,1084.55,1082.93,1084.44,4272.0,1084.54,1084.55,1082.93,1084.44,4272.0
2019-06-26 13:00:00,1084.43,1085.35,1082.81,1084.73,9236.0,1084.43,1085.35,1082.81,1084.73,9236.0
2019-06-26 13:30:00,1084.46,1087.86,1083.62,1087.18,5340.0,1084.46,1087.86,1083.62,1087.18,5340.0
2019-06-26 14:00:00,1087.0,1089.23,1086.66,1088.67,4780.0,1087.0,1089.23,1086.66,1088.67,4780.0
2019-06-26 14:30:00,1088.19,1088.19,1084.53,1085.89,7511.0,1088.19,1088.19,1084.53,1085.89,7511.0
2019-06-26 15:00:00,1086.82,1087.67,1085.95,1086.54,5201.0,1086.82,1087.67,1085.95,1086.54,5201.0
2019-06-26 15:30:00,1086.77,1088.25,1085.22,1085.32,29064.0,1086.77,1088.25,1085.22,1085.32,29064.0
2019-06-27 09:30:00,1090.67,1090.67,1079.81,1081.23,9775.0,1090.67,1090.67,1079.81,1081.23,9775.0
2019-06-27 10:00:00,1081.29,1082.96,1081.29,1082.32,3115.0,1081.29,1082.96,1081.29,1082.32,3115.0
2019-06-27 10:30:00,1082.97,1082.97,1079.0,1079.0,5951.0,1082.97,1082.97,1079.0,1079.0,5951.0
2019-06-27 11:00:00,1079.72,1082.0,1077.36,1079.94,13640.0,1079.72,1082.0,1077.36,1079.94,13640.0
2019-06-27 11:30:00,1079.89,1083.38,1079.89,1082.81,2800.0,1079.89,1083.38,1079.89,1082.81,2800.0
2019-06-27 12:00:00,1082.81,1088.99,1082.65,1088.99,6550.0,1082.81,1088.99,1082.65,1088.99,6550.0
2019-06-27 12:30:00,1089.31,1092.5,1088.77,1091.38,8500.0,1089.31,1092.5,1088.77,1091.38,8500.0
2019-06-27 13:00:00,1091.11,1092.4,1089.88,1090.06,8704.0,1091.11,1092.4,1089.88,1090.06,8704.0
2019-06-27 13:30:00,1090.95,1091.33,1089.49,1090.69,5564.0,1090.95,1091.33,1089.49,1090.69,5564.0
2019-06-27 14:00:00,1090.6,1091.2,1088.31,1088.32,10906.0,1090.6,1091.2,1088.31,1088.32,10906.0
2019-06-27 14:30:00,1088.04,1090.39,1087.2,1088.79,5851.0,1088.04,1090.39,1087.2,1088.79,5851.0
2019-06-27 15:00:00,1088.79,1088.9,1086.26,1086.47,6273.0,1088.79,1088.9,1086.26,1086.47,6273.0
2019-06-27 15:30:00,1086.47,1087.07,1082.59,1083.32,20047.0,1086.47,1087.07,1082.59,1083.32,20047.0
2019-06-28 09:30:00,1094.93,1099.44,1085.23,1096.65,13880.0,1094.93,1099.44,1085.23,1096.65,13880.0
2019-06-28 10:00:00,1099.15,1099.3,1090.02,1091.37,30447.0,1099.15,1099.3,1090.02,1091.37,30447.0
2019-06-28 10:30:00,1090.53,1097.6,1090.53,1092.98,10440.0,1090.53,1097.6,1090.53,1092.98,10440.0
2019-06-28 11:00:00,1092.84,1097.35,1092.76,1095.52,5100.0,1092.84,1097.35,1092.76,1095.52,5100.0
2019-06-28 11:30:00,1095.0,1097.62,1093.14,1095.47,10422.0,1095.0,1097.62,1093.14,1095.47,10422.0
2019-06-28 12:00:00,1096.38,1098.53,1094.96,1095.02,9404.0,1096.38,1098.53,1094.96,1095.02,9404.0
2019-06-28 12:30:00,1094.83,1097.15,1093.77,1096.41,8513.0,1094.83,1097.15,1093.77,1096.41,8513.0
2019-06-28 13:00:00,1096.79,1097.99,1093.71,1093.78,3932.0,1096.79,1097.99,1093.71,1093.78,3932.0
2019-06-28 13:30:00,1094.26,1098.33,1094.18,1098.22,9150.0,1094.26,1098.33,1094.18,1098.22,9150.0
2019-06-28 14:00:00,1098.2,1102.29,1098.2,1102.1,5981.0,1098.2,1102.29,1098.2,1102.1,5981.0
2019-06-28 14:30:00,1100.61,1101.81,1098.56,1099.6,7869.0,1100.61,1101.81,1098.56,1099.6,7869.0
2019-06-28 15:00:00,1098.8,1100.13,1098.43,1099.13,4610.0,1098.8,1100.13,1098.43,1099.13,4610.0
2019-06-28 15:30:00,1098.54,1098.9,1095.74,1097.83,26351.0,1098.54,1098.9,1095.74,1097.83,26351.0
2019-07-01 09:30:00,1109.0,1115.37,1105.47,1110.65,11252.0,1109.0,1115.37,1105.47,1110.65,11252.0
2019-07-01 10:00:00,1112.36,1116.83,1108.21,1109.11,7046.0,1112.36,1116.83,1108.21,1109.11,7046.0
2019-07-01 10:30:00,1108.86,1112.63,1107.95,1108.25,4481.0,1108.86,1112.63,1107.95,1108.25,4481.0
2019-07-01 11:00:00,1108.36,1108.38,1100.42,1102.29,4494.0,1108.36,1108.38,1100.42,1102.29,4494.0
2019-07-01 11:30:00,1102.84,1106.18,1101.25,1101.25,6309.0,1102.84,1106.18,1101.25,1101.25,6309.0
2019-07-01 12:00:00,1102.49,1104.23,1101.93,1103.53,6744.0,1102.49,1104.23,1101.93,1103.53,6744.0
2019-07-01 12:30:00,1103.41,1104.01,1098.56,1098.57,7472.0,1103.41,1104.01,1098.56,1098.57,7472.0
2019-07-01 13:00:00,1098.14,1098.58,1093.01,1093.92,6448.0,1098.14,1098.58,1093.01,1093.92,6448.0
2019-07-01 13:30:00,1091.82,1096.52,1091.82,1096.51,3330.0,1091.82,1096.52,1091.82,1096.51,3330.0
2019-07-01 14:00:00,1098.05,1098.49,1096.22,1096.29,4184.0,1098.05,1098.49,1096.22,1096.29,4184.0
2019-07-01 14:30:00,1096.28,1098.04,1094.24,1094.59,8813.0,1096.28,1098.04,1094.24,1094.59,8813.0
2019-07-01 15:00:00,1095.27,1098.0,1095.26,1096.2,9469.0,1095.27,1098.0,1095.26,1096.2,9469.0
2019-07-01 15:30:00,1096.34,1100.91,1096.3,1099.38,11970.0,1096.34,1100.91,1096.3,1099.38,11970.0
2019-07-02 09:30:00,1102.79,1114.5,1100.14,1114.0,7959.0,1102.79,1114.5,1100.14,1114.0,7959.0
2019-07-02 10:00:00,1114.32,1117.0,1113.63,1113.64,6235.0,1114.32,1117.0,1113.63,1113.64,6235.0
2019-07-02 10:30:00,1114.77,1117.41,1111.55,1112.01,5058.0,1114.77,1117.41,1111.55,1112.01,5058.0
2019-07-02 11:00:00,1110.29,1112.28,1108.97,1109.72,7350.0,1110.29,1112.28,1108.97,1109.72,7350.0
2019-07-02 11:30:00,1109.95,1111.76,1108.07,1111.76,5283.0,1109.95,1111.76,1108.07,1111.76,5283.0
2019-07-02 12:00:00,1111.01,1112.15,1107.06,1110.93,2962.0,1111.01,1112.15,1107.06,1110.93,2962.0
2019-07-02 12:30:00,1111.33,1111.66,1109.84,1110.09,2030.0,1111.33,1111.66,1109.84,1110.09,2030.0
2019-07-02 13:00:00,1110.0,1112.52,1110.0,1112.5,3133.0,1110.0,1112.52,1110.0,1112.5,3133.0
2019-07-02 13:30:00,1111.41,1112.03,1109.79,1112.03,4165.0,1111.41,1112.03,1109.79,1112.03,4165.0
2019-07-02 14:00:00,1111.32,1114.3,1111.3,1111.47,5424.0,1111.32,1114.3,1111.3,1111.47,5424.0
2019-07-02 14:30:00,1111.67,1112.03,1109.53,1110.2,4884.0,1111.67,1112.03,1109.53,1110.2,4884.0
2019-07-02 15:00:00,1110.0,1111.67,1108.17,1111.65,6746.0,1110.0,1111.67,1108.17,1111.65,6746.0
2019-07-02 15:30:00,1112.15,1116.83,1112.15,1115.7,14547.0,1112.15,1116.83,1112.15,1115.7,14547.0
2019-07-03 09:30:00,1119.71,1135.35,1116.65,1135.34,12382.0,1119.71,1135.35,1116.65,1135.34,12382.0
2019-07-03 10:00:00,1135.29,1135.29,1127.04,1127.05,4550.0,1135.29,1135.29,1127.04,1127.05,4550.0
2019-07-03 10:30:00,1128.0,1131.01,1124.33,1124.33,5149.0,1128.0,1131.01,1124.33,1124.33,5149.0
2019-07-03 11:00:00,1125.24,1126.51,1123.23,1125.46,5355.0,1125.24,1126.51,1123.23,1125.46,5355.0
2019-07-03 11:30:00,1125.06,1125.59,1121.97,1124.79,5800.0,1125.06,1125.59,1121.97,1124.79,5800.0
2019-07-03 12:00:00,1124.14,1129.87,1124.14,1129.87,4502.0,1124.14,1129.87,1124.14,1129.87,4502.0
2019-07-03 12:30:00,1129.91,1133.46,1128.01,1130.76,14904.0,1129.91,1133.46,1128.01,1130.76,14904.0
2019-07-05 09:30:00,1129.65,1131.33,1126.11,1127.87,2121.0,1129.65,1131.33,1126.11,1127.87,2121.0
2019-07-05 10:00:00,1130.65,1133.42,1128.48,1131.27,4168.0,1130.65,1133.42,1128.48,1131.27,4168.0
2019-07-05 10:30:00,1130.51,1130.86,1125.58,1126.06,4001.0,1130.51,1130.86,1125.58,1126.06,4001.0
2019-07-05 11:00:00,1125.96,1126.07,1124.05,1126.07,3484.0,1125.96,1126.07,1124.05,1126.07,3484.0
2019-07-05 11:30:00,1124.9,1126.32,1124.3,1124.3,1724.0,1124.9,1126.32,1124.3,1124.3,1724.0
2019-07-05 12:00:00,1125.49,1127.01,1124.88,1125.83,2000.0,1125.49,1127.01,1124.88,1125.83,2000.0
2019-07-05 12:30:00,1125.31,1127.3,1125.3,1126.03,2131.0,1125.31,1127.3,1125.3,1126.03,2131.0
2019-07-05 13:00:00,1126.82,1128.66,1126.58,1128.66,4629.0,1126.82,1128.66,1126.58,1128.66,4629.0
2019-07-05 13:30:00,1129.46,1133.99,1128.76,1133.21,4113.0,1129.46,1133.99,1128.76,1133.21,4113.0
2019-07-05 14:00:00,1133.4,1134.78,1132.51,1132.95,3450.0,1133.4,1134.78,1132.51,1132.95,3450.0
2019-07-05 14:30:00,1133.2,1136.05,1132.94,1135.08,2300.0,1133.2,1136.05,1132.94,1135.08,2300.0
2019-07-05 15:00:00,1136.0,1136.0,1132.87,1134.41,3501.0,1136.0,1136.0,1132.87,1134.41,3501.0
2019-07-05 15:30:00,1134.97,1135.12,1127.6,1130.92,13044.0,1134.97,1135.12,1127.6,1130.92,13044.0
2019-07-08 09:30:00,1131.79,1139.16,1129.58,1137.49,4842.0,1131.79,1139.16,1129.58,1137.49,4842.0
2019-07-08 10:00:00,1138.5,1140.95,1137.2,1139.33,5600.0,1138.5,1140.95,1137.2,1139.33,5600.0
2019-07-08 10:30:00,1140.16,1140.19,1137.04,1139.84,3712.0,1140.16,1140.19,1137.04,1139.84,3712.0
2019-07-08 11:00:00,1139.91,1142.91,1139.52,1141.59,4251.0,1139.91,1142.91,1139.52,1141.59,4251.0
2019-07-08 11:30:00,1140.22,1142.59,1138.05,1138.05,3200.0,1140.22,1142.59,1138.05,1138.05,3200.0
2019-07-08 12:00:00,1139.08,1140.18,1135.12,1135.12,3043.0,1139.08,1140.18,1135.12,1135.12,3043.0
2019-07-08 12:30:00,1136.68,1138.91,1136.67,1138.16,2900.0,1136.68,1138.91,1136.67,1138.16,2900.0
2019-07-08 13:00:00,1138.75,1140.52,1137.11,1137.14,4001.0,1138.75,1140.52,1137.11,1137.14,4001.0
2019-07-08 13:30:00,1139.48,1143.3,1139.48,1143.15,5720.0,1139.48,1143.3,1139.48,1143.15,5720.0
2019-07-08 14:00:00,1142.55,1144.95,1141.71,1142.62,4951.0,1142.55,1144.95,1141.71,1142.62,4951.0
2019-07-08 14:30:00,1143.21,1144.27,1140.44,1141.85,6025.0,1143.21,1144.27,1140.44,1141.85,6025.0
2019-07-08 15:00:00,1142.46,1143.54,1141.01,1142.34,3542.0,1142.46,1143.54,1141.01,1142.34,3542.0
2019-07-08 15:30:00,1142.34,1145.51,1141.4,1144.03,15892.0,1142.34,1145.51,1141.4,1144.03,15892.0
2019-07-09 09:30:00,1143.38,1155.07,1143.38,1147.91,12309.0,1143.38,1155.07,1143.38,1147.91,12309.0
2019-07-09 10:00:00,1148.04,1148.04,1144.67,1146.18,8981.0,1148.04,1148.04,1144.67,1146.18,8981.0
2019-07-09 10:30:00,1145.37,1148.05,1144.61,1144.88,4215.0,1145.37,1148.05,1144.61,1144.88,4215.0
2019-07-09 11:00:00,1144.51,1147.1,1143.48,1145.37,5500.0,1144.51,1147.1,1143.48,1145.37,5500.0
2019-07-09 11:30:00,1143.33,1144.92,1140.94,1141.6,1950.0,1143.33,1144.92,1140.94,1141.6,1950.0
2019-07-09 12:00:00,1142.21,1143.08,1139.85,1143.08,3041.0,1142.21,1143.08,1139.85,1143.08,3041.0
2019-07-09 12:30:00,1143.11,1144.5,1141.81,1143.37,5082.0,1143.11,1144.5,1141.81,1143.37,5082.0
2019-07-09 13:00:00,1144.01,1145.09,1142.72,1142.77,3464.0,1144.01,1145.09,1142.72,1142.77,3464.0
2019-07-09 13:30:00,1143.4,1144.38,1143.0,1143.05,3064.0,1143.4,1144.38,1143.0,1143.05,3064.0
2019-07-09 14:00:00,1143.07,1144.53,1143.06,1143.31,2900.0,1143.07,1144.53,1143.06,1143.31,2900.0
2019-07-09 14:30:00,1143.36,1146.25,1143.35,1145.29,5962.0,1143.36,1146.25,1143.35,1145.29,5962.0
2019-07-09 15:00:00,1145.31,1145.69,1144.17,1144.24,5976.0,1145.31,1145.69,1144.17,1144.24,5976.0
2019-07-09 15:30:00,1144.36,1145.96,1142.77,1144.16,14928.0,1144.36,1145.96,1142.77,1144.16,14928.0
2019-07-10 09:30:00,1147.12,1149.04,1141.03,1145.32,4685.0,1147.12,1149.04,1141.03,1145.32,4685.0
2019-07-10 10:00:00,1146.82,1146.82,1142.47,1142.48,5324.0,1146.82,1146.82,1142.47,1142.48,5324.0
2019-07-10 10:30:00,1142.04,1145.61,1140.97,1140.98,4101.0,1142.04,1145.61,1140.97,1140.98,4101.0
2019-07-10 11:00:00,1141.5,1143.58,1139.73,1142.24,5890.0,1141.5,1143.58,1139.73,1142.24,5890.0
2019-07-10 11:30:00,1142.77,1143.83,1142.34,1143.4,1946.0,1142.77,1143.83,1142.34,1143.4,1946.0
2019-07-10 12:00:00,1142.84,1144.88,1142.59,1144.03,3533.0,1142.84,1144.88,1142.59,1144.03,3533.0
2019-07-10 12:30:00,1144.24,1147.01,1144.23,1146.07,3952.0,1144.24,1147.01,1144.23,1146.07,3952.0
2019-07-10 13:00:00,1145.8,1146.29,1144.99,1144.99,1200.0,1145.8,1146.29,1144.99,1144.99,1200.0
2019-07-10 13:30:00,1144.71,1147.61,1144.71,1146.72,4160.0,1144.71,1147.61,1144.71,1146.72,4160.0
2019-07-10 14:00:00,1145.64,1146.4,1145.35,1146.35,1600.0,1145.64,1146.4,1145.35,1146.35,1600.0
2019-07-10 14:30:00,1146.24,1148.95,1145.28,1148.94,3100.0,1146.24,1148.95,1145.28,1148.94,3100.0
2019-07-10 15:00:00,1149.53,1149.53,1146.7,1148.38,9258.0,1149.53,1149.53,1146.7,1148.38,9258.0
2019-07-10 15:30:00,1147.81,1152.9,1147.81,1149.07,21050.0,1147.81,1152.9,1147.81,1149.07,21050.0
2019-07-11 09:30:00,1148.97,1150.76,1144.71,1150.76,4561.0,1148.97,1150.76,1144.71,1150.76,4561.0
2019-07-11 10:00:00,1151.33,1153.79,1151.33,1153.47,5414.0,1151.33,1153.79,1151.33,1153.47,5414.0
2019-07-11 10:30:00,1153.68,1154.14,1151.78,1152.67,5460.0,1153.68,1154.14,1151.78,1152.67,5460.0
2019-07-11 11:00:00,1153.09,1153.99,1150.9,1151.5,6760.0,1153.09,1153.99,1150.9,1151.5,6760.0
2019-07-11 11:30:00,1151.21,1153.74,1150.84,1152.72,7111.0,1151.21,1153.74,1150.84,1152.72,7111.0
2019-07-11 12:00:00,1152.83,1153.7,1152.28,1153.4,5366.0,1152.83,1153.7,1152.28,1153.4,5366.0
2019-07-11 12:30:00,1153.99,1154.62,1151.44,1151.99,17479.0,1153.99,1154.62,1151.44,1151.99,17479.0
2019-07-11 13:00:00,1153.45,1153.6,1148.8,1149.91,5300.0,1153.45,1153.6,1148.8,1149.91,5300.0
2019-07-11 13:30:00,1149.16,1149.21,1146.17,1146.66,3621.0,1149.16,1149.21,1146.17,1146.66,3621.0
2019-07-11 14:00:00,1145.93,1145.94,1144.29,1145.68,3083.0,1145.93,1145.94,1144.29,1145.68,3083.0
2019-07-11 14:30:00,1145.52,1148.01,1145.52,1146.51,3200.0,1145.52,1148.01,1145.52,1146.51,3200.0
2019-07-11 15:00:00,1147.37,1150.8,1147.37,1150.49,12383.0,1147.37,1150.8,1147.37,1150.49,12383.0
2019-07-11 15:30:00,1150.91,1151.04,1147.05,1148.12,16068.0,1150.91,1151.04,1147.05,1148.12,16068.0
2019-07-12 09:30:00,1147.18,1154.17,1147.18,1153.65,3195.0,1147.18,1154.17,1147.18,1153.65,3195.0
2019-07-12 10:00:00,1153.89,1165.54,1153.89,1160.68,7893.0,1153.89,1165.54,1153.89,1160.68,7893.0
2019-07-12 10:30:00,1159.78,1162.89,1159.77,1162.42,4177.0,1159.78,1162.89,1159.77,1162.42,4177.0
2019-07-12 11:00:00,1162.22,1164.23,1160.42,1162.63,3291.0,1162.22,1164.23,1160.42,1162.63,3291.0
2019-07-12 11:30:00,1162.84,1162.85,1159.21,1160.22,4047.0,1162.84,1162.85,1159.21,1160.22,4047.0
2019-07-12 12:00:00,1159.73,1160.98,1159.68,1160.02,2348.0,1159.73,1160.98,1159.68,1160.02,2348.0
2019-07-12 12:30:00,1159.75,1162.81,1158.62,1162.08,4800.0,1159.75,1162.81,1158.62,1162.08,4800.0
2019-07-12 13:00:00,1162.73,1166.9,1161.92,1165.1,9186.0,1162.73,1166.9,1161.92,1165.1,9186.0
2019-07-12 13:30:00,1165.64,1165.98,1162.38,1164.6,6791.0,1165.64,1165.98,1162.38,1164.6,6791.0
2019-07-12 14:00:00,1164.43,1165.15,1162.08,1162.3,2229.0,1164.43,1165.15,1162.08,1162.3,2229.0
2019-07-12 14:30:00,1163.22,1164.76,1162.75,1164.21,2534.0,1163.22,1164.76,1162.75,1164.21,2534.0
2019-07-12 15:00:00,1164.29,1165.73,1162.84,1162.85,3388.0,1164.29,1165.73,1162.84,1162.85,3388.0
2019-07-12 15:30:00,1162.85,1165.87,1162.84,1165.52,10272.0,1162.85,1165.87,1162.84,1165.52,10272.0
2019-07-15 09:30:00,1169.33,1170.97,1163.72,1166.31,4840.0,1169.33,1170.97,1163.72,1166.31,4840.0
2019-07-15 10:00:00,1166.73,1169.36,1165.96,1168.22,2277.0,1166.73,1169.36,1165.96,1168.22,2277.0
2019-07-15 10:30:00,1169.01,1169.85,1167.61,1169.33,2830.0,1169.01,1169.85,1167.61,1169.33,2830.0
2019-07-15 11:00:00,1170.0,1172.44,1169.31,1171.85,3348.0,1170.0,1172.44,1169.31,1171.85,3348.0
2019-07-15 11:30:00,1172.12,1172.13,1168.93,1169.29,4251.0,1172.12,1172.13,1168.93,1169.29,4251.0
2019-07-15 12:00:00,1169.44,1171.44,1169.43,1171.22,2100.0,1169.44,1171.44,1169.43,1171.22,2100.0
2019-07-15 12:30:00,1171.65,1172.91,1171.04,1172.9,1700.0,1171.65,1172.91,1171.04,1172.9,1700.0
2019-07-15 13:00:00,1173.13,1173.93,1173.12,1173.63,1800.0,1173.13,1173.93,1173.12,1173.63,1800.0
2019-07-15 13:30:00,1173.76,1175.01,1173.63,1174.5,2400.0,1173.76,1175.01,1173.63,1174.5,2400.0
2019-07-15 14:00:00,1174.41,1176.09,1174.41,1175.38,3085.0,1174.41,1176.09,1174.41,1175.38,3085.0
2019-07-15 14:30:00,1175.62,1177.8,1175.43,1177.8,3678.0,1175.62,1177.8,1175.43,1177.8,3678.0
2019-07-15 15:00:00,1178.77,1178.97,1178.06,1178.8,2566.0,1178.77,1178.97,1178.06,1178.8,2566.0
2019-07-15 15:30:00,1178.88,1179.91,1177.35,1178.99,10134.0,1178.88,1179.91,1177.35,1178.99,10134.0
2019-07-16 09:30:00,1179.61,1182.23,1175.76,1177.72,4757.0,1179.61,1182.23,1175.76,1177.72,4757.0
2019-07-16 10:00:00,1174.8,1182.71,1174.01,1180.68,11804.0,1174.8,1182.71,1174.01,1180.68,11804.0
2019-07-16 10:30:00,1176.78,1181.11,1175.93,1177.68,6721.0,1176.78,1181.11,1175.93,1177.68,6721.0
2019-07-16 11:00:00,1178.4,1178.96,1173.85,1174.35,1600.0,1178.4,1178.96,1173.85,1174.35,1600.0
2019-07-16 11:30:00,1173.39,1176.5,1171.38,1171.63,5852.0,1173.39,1176.5,1171.38,1171.63,5852.0
2019-07-16 12:00:00,1170.25,1174.29,1169.67,1172.73,7213.0,1170.25,1174.29,1169.67,1172.73,7213.0
2019-07-16 12:30:00,1174.03,1174.51,1172.99,1174.09,2700.0,1174.03,1174.51,1172.99,1174.09,2700.0
2019-07-16 13:00:00,1176.01,1183.53,1176.01,1183.01,5500.0,1176.01,1183.53,1176.01,1183.01,5500.0
2019-07-16 13:30:00,1183.33,1183.34,1181.12,1181.81,3206.0,1183.33,1183.34,1181.12,1181.81,3206.0
2019-07-16 14:00:00,1182.68,1185.1,1181.75,1184.87,5670.0,1182.68,1185.1,1181.75,1184.87,5670.0
2019-07-16 14:30:00,1185.14,1186.46,1183.2,1185.06,4430.0,1185.14,1186.46,1183.2,1185.06,4430.0
2019-07-16 15:00:00,1185.59,1186.6,1183.58,1185.68,5025.0,1185.59,1186.6,1183.58,1185.68,5025.0
2019-07-16 15:30:00,1185.24,1185.66,1180.01,1180.01,15586.0,1185.24,1185.66,1180.01,1180.01,15586.0
2019-07-17 09:30:00,1182.62,1182.62,1174.56,1178.48,8080.0,1182.62,1182.62,1174.56,1178.48,8080.0
2019-07-17 10:00:00,1178.67,1180.0,1172.34,1174.14,8315.0,1178.67,1180.0,1172.34,1174.14,8315.0
2019-07-17 10:30:00,1172.63,1174.86,1170.54,1173.33,3920.0,1172.63,1174.86,1170.54,1173.33,3920.0
2019-07-17 11:00:00,1173.88,1176.29,1173.24,1174.17,5090.0,1173.88,1176.29,1173.24,1174.17,5090.0
2019-07-17 11:30:00,1174.51,1177.13,1173.88,1177.13,3902.0,1174.51,1177.13,1173.88,1177.13,3902.0
2019-07-17 12:00:00,1176.98,1177.49,1172.65,1174.59,7998.0,1176.98,1177.49,1172.65,1174.59,7998.0
2019-07-17 12:30:00,1174.64,1175.59,1173.01,1173.01,2860.0,1174.64,1175.59,1173.01,1173.01,2860.0
2019-07-17 13:00:00,1173.91,1173.92,1170.93,1171.12,6050.0,1173.91,1173.92,1170.93,1171.12,6050.0
2019-07-17 13:30:00,1172.66,1173.03,1170.26,1171.47,3760.0,1172.66,1173.03,1170.26,1171.47,3760.0
2019-07-17 14:00:00,1170.86,1170.86,1167.77,1169.22,4059.0,1170.86,1170.86,1167.77,1169.22,4059.0
2019-07-17 14:30:00,1168.91,1169.41,1163.39,1164.4,7300.0,1168.91,1169.41,1163.39,1164.4,7300.0
2019-07-17 15:00:00,1164.76,1165.6,1160.11,1160.27,23606.0,1164.76,1165.6,1160.11,1160.27,23606.0
2019-07-17 15:30:00,1160.8,1163.17,1158.55,1159.27,32940.0,1160.8,1163.17,1158.55,1159.27,32940.0
2019-07-18 09:30:00,1152.0,1152.0,1123.13,1138.71,25962.0,1152.0,1152.0,1123.13,1138.71,25962.0
2019-07-18 10:00:00,1137.45,1138.24,1134.71,1136.74,18644.0,1137.45,1138.24,1134.71,1136.74,18644.0
2019-07-18 10:30:00,1137.96,1138.11,1132.13,1133.13,22371.0,1137.96,1138.11,1132.13,1133.13,22371.0
2019-07-18 11:00:00,1133.14,1146.07,1132.56,1143.22,33842.0,1133.14,1146.07,1132.56,1143.22,33842.0
2019-07-18 11:30:00,1143.05,1147.82,1143.04,1147.82,8565.0,1143.05,1147.82,1143.04,1147.82,8565.0
2019-07-18 12:00:00,1147.4,1155.44,1147.39,1154.01,6041.0,1147.4,1155.44,1147.39,1154.01,6041.0
2019-07-18 12:30:00,1153.99,1154.41,1150.06,1152.89,3800.0,1153.99,1154.41,1150.06,1152.89,3800.0
2019-07-18 13:00:00,1154.2,1156.95,1153.23,1155.55,4006.0,1154.2,1156.95,1153.23,1155.55,4006.0
2019-07-18 13:30:00,1155.84,1157.35,1151.04,1156.28,7968.0,1155.84,1157.35,1151.04,1156.28,7968.0
2019-07-18 14:00:00,1156.03,1158.99,1153.85,1157.03,14599.0,1156.03,1158.99,1153.85,1157.03,14599.0
2019-07-18 14:30:00,1157.38,1160.99,1155.21,1160.99,14544.0,1157.38,1160.99,1155.21,1160.99,14544.0
2019-07-18 15:00:00,1160.91,1161.83,1158.36,1160.73,8495.0,1160.91,1161.83,1158.36,1160.73,8495.0
2019-07-18 15:30:00,1159.96,1163.13,1159.69,1162.44,15229.0,1159.96,1163.13,1159.69,1162.44,15229.0
2019-07-19 09:30:00,1166.27,1175.11,1161.73,1172.03,11918.0,1166.27,1175.11,1161.73,1172.03,11918.0
2019-07-19 10:00:00,1172.03,1174.19,1167.65,1167.65,4302.0,1172.03,1174.19,1167.65,1167.65,4302.0
2019-07-19 10:30:00,1166.88,1168.74,1166.88,1167.28,3515.0,1166.88,1168.74,1166.88,1167.28,3515.0
2019-07-19 11:00:00,1169.08,1171.52,1168.37,1168.37,3552.0,1169.08,1171.52,1168.37,1168.37,3552.0
2019-07-19 11:30:00,1167.72,1172.11,1167.28,1170.71,4700.0,1167.72,1172.11,1167.28,1170.71,4700.0
2019-07-19 12:00:00,1171.98,1178.81,1171.54,1178.06,6549.0,1171.98,1178.81,1171.54,1178.06,6549.0
2019-07-19 12:30:00,1178.58,1180.38,1177.02,1180.25,4097.0,1178.58,1180.38,1177.02,1180.25,4097.0
2019-07-19 13:00:00,1179.96,1180.48,1178.78,1179.26,4360.0,1179.96,1180.48,1178.78,1179.26,4360.0
2019-07-19 13:30:00,1179.31,1181.02,1178.22,1178.88,4760.0,1179.31,1181.02,1178.22,1178.88,4760.0
2019-07-19 14:00:00,1179.88,1179.88,1176.9,1177.22,3990.0,1179.88,1179.88,1176.9,1177.22,3990.0
2019-07-19 14:30:00,1177.5,1177.5,1175.43,1176.22,7600.0,1177.5,1177.5,1175.43,1176.22,7600.0
2019-07-19 15:00:00,1175.49,1177.0,1174.46,1175.55,9369.0,1175.49,1177.0,1174.46,1175.55,9369.0
2019-07-19 15:30:00,1175.19,1175.84,1172.0,1172.25,16666.0,1175.19,1175.84,1172.0,1172.25,16666.0
2019-07-22 09:30:00,1172.48,1179.3,1172.11,1178.26,6705.0,1172.48,1179.3,1172.11,1178.26,6705.0
2019-07-22 10:00:00,1178.5,1178.5,1168.8,1169.36,6862.0,1178.5,1178.5,1168.8,1169.36,6862.0
2019-07-22 10:30:00,1169.3,1171.8,1168.86,1170.03,7680.0,1169.3,1171.8,1168.86,1170.03,7680.0
2019-07-22 11:00:00,1169.53,1170.97,1166.23,1166.87,6465.0,1169.53,1170.97,1166.23,1166.87,6465.0
2019-07-22 11:30:00,1166.94,1171.47,1166.13,1170.18,6100.0,1166.94,1171.47,1166.13,1170.18,6100.0
2019-07-22 12:00:00,1170.86,1173.78,1170.25,1172.42,4803.0,1170.86,1173.78,1170.25,1172.42,4803.0
2019-07-22 12:30:00,1173.39,1176.97,1172.05,1176.02,5725.0,1173.39,1176.97,1172.05,1176.02,5725.0
2019-07-22 13:00:00,1176.84,1176.84,1174.15,1175.37,4209.0,1176.84,1176.84,1174.15,1175.37,4209.0
2019-07-22 13:30:00,1175.72,1178.43,1175.71,1176.76,3956.0,1175.72,1178.43,1175.71,1176.76,3956.0
2019-07-22 14:00:00,1176.76,1178.18,1175.98,1176.3,5191.0,1176.76,1178.18,1175.98,1176.3,5191.0
2019-07-22 14:30:00,1177.04,1177.32,1173.92,1174.41,5000.0,1177.04,1177.32,1173.92,1174.41,5000.0
2019-07-22 15:00:00,1174.51,1175.87,1173.45,1175.2,5995.0,1174.51,1175.87,1173.45,1175.2,5995.0
2019-07-22 15:30:00,1175.2,1175.85,1173.66,1175.83,15790.0,1175.2,1175.85,1173.66,1175.83,15790.0
2019-07-23 09:30:00,1175.29,1176.4,1157.03,1159.92,13520.0,1175.29,1176.4,1157.03,1159.92,13520.0
2019-07-23 10:00:00,1159.66,1162.72,1158.48,1160.63,9905.0,1159.66,1162.72,1158.48,1160.63,9905.0
2019-07-23 10:30:00,1161.19,1161.92,1158.26,1159.58,6855.0,1161.19,1161.92,1158.26,1159.58,6855.0
2019-07-23 11:00:00,1159.0,1163.6,1158.07,1161.46,5537.0,1159.0,1163.6,1158.07,1161.46,5537.0
2019-07-23 11:30:00,1162.3,1167.22,1161.53,1166.8,4258.0,1162.3,1167.22,1161.53,1166.8,4258.0
2019-07-23 12:00:00,1164.63,1165.54,1162.87,1164.26,2500.0,1164.63,1165.54,1162.87,1164.26,2500.0
2019-07-23 12:30:00,1163.84,1169.13,1163.84,1168.57,4741.0,1163.84,1169.13,1163.84,1168.57,4741.0
2019-07-23 13:00:00,1167.73,1169.11,1166.39,1167.38,4664.0,1167.73,1169.11,1166.39,1167.38,4664.0
2019-07-23 13:30:00,1167.16,1170.54,1165.88,1169.58,4182.0,1167.16,1170.54,1165.88,1169.58,4182.0
2019-07-23 14:00:00,1171.17,1171.17,1169.04,1169.08,3800.0,1171.17,1171.17,1169.04,1169.08,3800.0
2019-07-23 14:30:00,1169.93,1170.17,1166.89,1169.07,4801.0,1169.93,1170.17,1166.89,1169.07,4801.0
2019-07-23 15:00:00,1169.15,1172.11,1169.14,1171.12,4198.0,1169.15,1172.11,1169.14,1171.12,4198.0
2019-07-23 15:30:00,1171.81,1172.24,1169.65,1171.6,10009.0,1171.81,1172.24,1169.65,1171.6,10009.0
2019-07-24 09:30:00,1171.3,1172.49,1166.71,1166.84,7848.0,1171.3,1172.49,1166.71,1166.84,7848.0
2019-07-24 10:00:00,1165.36,1167.75,1164.37,1166.29,8203.0,1165.36,1167.75,1164.37,1166.29,8203.0
2019-07-24 10:30:00,1165.81,1170.82,1165.81,1168.64,8244.0,1165.81,1170.82,1165.81,1168.64,8244.0
2019-07-24 11:00:00,1168.46,1168.47,1162.34,1164.73,6468.0,1168.46,1168.47,1162.34,1164.73,6468.0
2019-07-24 11:30:00,1164.56,1169.32,1163.65,1166.86,8848.0,1164.56,1169.32,1163.65,1166.86,8848.0
2019-07-24 12:00:00,1167.22,1167.55,1164.58,1165.51,3836.0,1167.22,1167.55,1164.58,1165.51,3836.0
2019-07-24 12:30:00,1166.55,1168.35,1166.55,1168.32,2062.0,1166.55,1168.35,1166.55,1168.32,2062.0
2019-07-24 13:00:00,1169.61,1170.86,1169.2,1170.86,3307.0,1169.61,1170.86,1169.2,1170.86,3307.0
2019-07-24 13:30:00,1171.85,1173.29,1170.4,1172.88,2878.0,1171.85,1173.29,1170.4,1172.88,2878.0
2019-07-24 14:00:00,1173.13,1174.66,1172.01,1174.2,3643.0,1173.13,1174.66,1172.01,1174.2,3643.0
2019-07-24 14:30:00,1173.73,1173.74,1170.83,1172.51,2400.0,1173.73,1173.74,1170.83,1172.51,2400.0
2019-07-24 15:00:00,1172.32,1175.1,1171.9,1174.69,7315.0,1172.32,1175.1,1171.9,1174.69,7315.0
2019-07-24 15:30:00,1174.3,1174.44,1171.78,1172.87,9520.0,1174.3,1174.44,1171.78,1172.87,9520.0
2019-07-25 09:30:00,1167.44,1171.91,1164.23,1168.0,6011.0,1167.44,1171.91,1164.23,1168.0,6011.0
2019-07-25 10:00:00,1168.0,1168.81,1159.02,1165.0,18206.0,1168.0,1168.81,1159.02,1165.0,18206.0
2019-07-25 10:30:00,1165.76,1169.99,1165.01,1166.36,8730.0,1165.76,1169.99,1165.01,1166.36,8730.0
2019-07-25 11:00:00,1167.31,1167.35,1152.93,1156.37,13846.0,1167.31,1167.35,1152.93,1156.37,13846.0
2019-07-25 11:30:00,1155.81,1158.96,1149.15,1150.07,15280.0,1155.81,1158.96,1149.15,1150.07,15280.0
2019-07-25 12:00:00,1149.7,1149.7,1142.11,1148.2,22842.0,1149.7,1149.7,1142.11,1148.2,22842.0
2019-07-25 12:30:00,1148.51,1149.91,1146.79,1147.05,6557.0,1148.51,1149.91,1146.79,1147.05,6557.0
2019-07-25 13:00:00,1147.5,1152.32,1147.5,1149.87,5914.0,1147.5,1152.32,1147.5,1149.87,5914.0
2019-07-25 13:30:00,1150.76,1155.7,1150.75,1151.93,4370.0,1150.76,1155.7,1150.75,1151.93,4370.0
2019-07-25 14:00:00,1151.68,1153.57,1148.31,1150.92,14159.0,1151.68,1153.57,1148.31,1150.92,14159.0
2019-07-25 14:30:00,1151.45,1151.65,1144.99,1145.99,9376.0,1151.45,1151.65,1144.99,1145.99,9376.0
2019-07-25 15:00:00,1146.34,1146.71,1144.0,1144.75,8981.0,1146.34,1146.71,1144.0,1144.75,8981.0
2019-07-25 15:30:00,1144.75,1149.86,1144.75,1145.99,33504.0,1144.75,1149.86,1144.75,1145.99,33504.0
2019-07-26 09:30:00,1146.0,1147.95,1142.49,1147.95,14446.0,1146.0,1147.95,1142.49,1147.95,14446.0
2019-07-26 10:00:00,1146.7,1148.03,1144.6,1147.25,12104.0,1146.7,1148.03,1144.6,1147.25,12104.0
2019-07-26 10:30:00,1147.23,1149.6,1146.0,1146.0,11221.0,1147.23,1149.6,1146.0,1146.0,11221.0
2019-07-26 11:00:00,1146.07,1146.57,1142.62,1143.41,6362.0,1146.07,1146.57,1142.62,1143.41,6362.0
2019-07-26 11:30:00,1143.92,1146.08,1143.33,1144.83,4925.0,1143.92,1146.08,1143.33,1144.83,4925.0
2019-07-26 12:00:00,1145.19,1146.15,1143.46,1145.32,4060.0,1145.19,1146.15,1143.46,1145.32,4060.0
2019-07-26 12:30:00,1145.25,1148.37,1145.02,1146.71,7057.0,1145.25,1148.37,1145.02,1146.71,7057.0
2019-07-26 13:00:00,1146.63,1146.88,1145.24,1146.11,4616.0,1146.63,1146.88,1145.24,1146.11,4616.0
2019-07-26 13:30:00,1146.12,1147.91,1144.54,1144.54,8823.0,1146.12,1147.91,1144.54,1144.54,8823.0
2019-07-26 14:00:00,1144.54,1146.4,1144.3,1145.42,7335.0,1144.54,1146.4,1144.3,1145.42,7335.0
2019-07-26 14:30:00,1145.63,1147.14,1145.06,1147.13,6561.0,1145.63,1147.14,1145.06,1147.13,6561.0
2019-07-26 15:00:00,1147.62,1149.91,1146.85,1149.87,8400.0,1147.62,1149.91,1146.85,1149.87,8400.0
2019-07-26 15:30:00,1149.43,1149.44,1145.22,1145.95,23964.0,1149.43,1149.44,1145.22,1145.95,23964.0
2019-07-29 09:30:00,1143.14,1146.14,1141.48,1141.48,8264.0,1143.14,1146.14,1141.48,1141.48,8264.0
2019-07-29 10:00:00,1142.16,1144.07,1139.72,1140.56,5255.0,1142.16,1144.07,1139.72,1140.56,5255.0
2019-07-29 10:30:00,1140.06,1145.56,1140.02,1144.11,7482.0,1140.06,1145.56,1140.02,1144.11,7482.0
2019-07-29 11:00:00,1143.8,1145.2,1142.37,1144.48,10503.0,1143.8,1145.2,1142.37,1144.48,10503.0
2019-07-29 11:30:00,1144.54,1148.02,1142.9,1148.02,9195.0,1144.54,1148.02,1142.9,1148.02,9195.0
2019-07-29 12:00:00,1147.39,1148.44,1143.54,1145.08,6268.0,1147.39,1148.44,1143.54,1145.08,6268.0
2019-07-29 12:30:00,1144.31,1145.11,1144.23,1144.4,700.0,1144.31,1145.11,1144.23,1144.4,700.0
2019-07-29 13:00:00,1143.42,1144.29,1142.38,1143.96,1700.0,1143.42,1144.29,1142.38,1143.96,1700.0
2019-07-29 13:30:00,1145.03,1145.03,1142.75,1143.0,1560.0,1145.03,1145.03,1142.75,1143.0,1560.0
2019-07-29 14:00:00,1143.54,1144.77,1142.42,1143.26,2751.0,1143.54,1144.77,1142.42,1143.26,2751.0
2019-07-29 14:30:00,1143.38,1143.82,1142.31,1143.45,4102.0,1143.38,1143.82,1142.31,1143.45,4102.0
2019-07-29 15:00:00,1143.7,1150.79,1143.54,1150.79,11833.0,1143.7,1150.79,1143.54,1150.79,11833.0
2019-07-29 15:30:00,1150.29,1150.98,1147.78,1148.7,24141.0,1150.29,1150.98,1147.78,1148.7,24141.0
2019-07-30 09:30:00,1146.78,1147.51,1139.59,1146.4,6778.0,1146.78,1147.51,1139.59,1146.4,6778.0
2019-07-30 10:00:00,1146.34,1146.34,1142.51,1143.63,8059.0,1146.34,1146.34,1142.51,1143.63,8059.0
2019-07-30 10:30:00,1145.6,1146.38,1142.58,1145.65,7015.0,1145.6,1146.38,1142.58,1145.65,7015.0
2019-07-30 11:00:00,1145.65,1146.79,1145.42,1145.42,7579.0,1145.65,1146.79,1145.42,1145.42,7579.0
2019-07-30 11:30:00,1146.89,1146.89,1143.62,1143.62,3495.0,1146.89,1146.89,1143.62,1143.62,3495.0
2019-07-30 12:00:00,1144.25,1144.26,1141.54,1142.3,2200.0,1144.25,1144.26,1141.54,1142.3,2200.0
2019-07-30 12:30:00,1142.81,1145.85,1142.68,1144.3,10284.0,1142.81,1145.85,1142.68,1144.3,10284.0
2019-07-30 13:00:00,1144.48,1145.23,1143.99,1145.0,4377.0,1144.48,1145.23,1143.99,1145.0,4377.0
2019-07-30 13:30:00,1145.0,1145.01,1142.87,1143.97,5243.0,1145.0,1145.01,1142.87,1143.97,5243.0
2019-07-30 14:00:00,1144.33,1145.53,1143.68,1145.04,5296.0,1144.33,1145.53,1143.68,1145.04,5296.0
2019-07-30 14:30:00,1145.25,1146.21,1144.28,1146.17,5866.0,1145.25,1146.21,1144.28,1146.17,5866.0
2019-07-30 15:00:00,1145.45,1145.45,1141.71,1142.53,6224.0,1145.45,1145.45,1141.71,1142.53,6224.0
2019-07-30 15:30:00,1142.04,1143.27,1140.85,1143.22,9333.0,1142.04,1143.27,1140.85,1143.22,9333.0
2019-07-31 09:30:00,1142.42,1142.43,1131.46,1131.54,6847.0,1142.42,1142.43,1131.46,1131.54,6847.0
2019-07-31 10:00:00,1130.63,1134.08,1128.72,1130.18,6937.0,1130.63,1134.08,1128.72,1130.18,6937.0
2019-07-31 10:30:00,1129.43,1132.83,1125.62,1132.21,9055.0,1129.43,1132.83,1125.62,1132.21,9055.0
2019-07-31 11:00:00,1132.63,1138.89,1132.63,1138.76,8657.0,1132.63,1138.89,1132.63,1138.76,8657.0
2019-07-31 11:30:00,1138.88,1140.4,1137.71,1138.3,6487.0,1138.88,1140.4,1137.71,1138.3,6487.0
2019-07-31 12:00:00,1137.71,1137.89,1129.89,1129.89,6498.0,1137.71,1137.89,1129.89,1129.89,6498.0
2019-07-31 12:30:00,1130.06,1132.62,1129.01,1132.27,7730.0,1130.06,1132.62,1129.01,1132.27,7730.0
2019-07-31 13:00:00,1132.24,1133.89,1130.34,1133.78,9669.0,1132.24,1133.89,1130.34,1133.78,9669.0
2019-07-31 13:30:00,1133.75,1134.01,1128.62,1130.61,6182.0,1133.75,1134.01,1128.62,1130.61,6182.0
2019-07-31 14:00:00,1128.63,1128.75,1123.2,1126.94,6822.0,1128.63,1128.75,1123.2,1126.94,6822.0
2019-07-31 14:30:00,1128.14,1130.19,1108.33,1117.44,14808.0,1128.14,1130.19,1108.33,1117.44,14808.0
2019-07-31 15:00:00,1117.91,1124.4,1117.82,1123.34,19219.0,1117.91,1124.4,1117.82,1123.34,19219.0
2019-07-31 15:30:00,1123.09,1126.97,1121.63,1122.11,23606.0,1123.09,1126.97,1121.63,1122.11,23606.0
2019-08-01 09:30:00,1124.17,1124.44,1115.64,1115.64,18292.0,1124.17,1124.44,1115.64,1115.64,18292.0
2019-08-01 10:00:00,1116.01,1116.95,1111.2,1116.05,5295.0,1116.01,1116.95,1111.2,1116.05,5295.0
2019-08-01 10:30:00,1116.47,1120.3,1115.39,1118.83,6895.0,1116.47,1120.3,1115.39,1118.83,6895.0
2019-08-01 11:00:00,1117.97,1118.83,1115.71,1116.57,6905.0,1117.97,1118.83,1115.71,1116.57,6905.0
2019-08-01 11:30:00,1116.57,1118.86,1116.32,1116.8,6735.0,1116.57,1118.86,1116.32,1116.8,6735.0
2019-08-01 12:00:00,1116.38,1116.44,1114.2,1115.24,3863.0,1116.38,1116.44,1114.2,1115.24,3863.0
2019-08-01 12:30:00,1115.35,1119.06,1115.34,1117.69,4204.0,1115.35,1119.06,1115.34,1117.69,4204.0
2019-08-01 13:00:00,1118.15,1118.32,1112.18,1112.6,15765.0,1118.15,1118.32,1112.18,1112.6,15765.0
2019-08-01 13:30:00,1111.84,1111.92,1097.06,1103.2,14775.0,1111.84,1111.92,1097.06,1103.2,14775.0
2019-08-01 14:00:00,1103.31,1103.31,1094.54,1100.27,12710.0,1103.31,1103.31,1094.54,1100.27,12710.0
2019-08-01 14:30:00,1101.38,1103.77,1096.39,1103.04,18599.0,1101.38,1103.77,1096.39,1103.04,18599.0
2019-08-01 15:00:00,1103.64,1107.23,1101.73,1105.88,11855.0,1103.64,1107.23,1101.73,1105.88,11855.0
2019-08-01 15:30:00,1105.12,1105.64,1098.66,1102.79,27707.0,1105.12,1105.64,1098.66,1102.79,27707.0
2019-08-02 09:30:00,1097.34,1101.82,1086.83,1096.18,18204.0,1097.34,1101.82,1086.83,1096.18,18204.0
2019-08-02 10:00:00,1095.2,1099.98,1087.92,1099.97,13010.0,1095.2,1099.98,1087.92,1099.97,13010.0
2019-08-02 10:30:00,1098.06,1098.24,1092.83,1093.95,8083.0,1098.06,1098.24,1092.83,1093.95,8083.0
2019-08-02 11:00:00,1093.36,1097.49,1093.35,1095.04,12554.0,1093.36,1097.49,1093.35,1095.04,12554.0
2019-08-02 11:30:00,1092.83,1093.8,1092.15,1093.62,2256.0,1092.83,1093.8,1092.15,1093.62,2256.0
2019-08-02 12:00:00,1094.07,1096.45,1091.69,1095.14,6955.0,1094.07,1096.45,1091.69,1095.14,6955.0
2019-08-02 12:30:00,1094.49,1097.09,1091.98,1091.98,8113.0,1094.49,1097.09,1091.98,1091.98,8113.0
2019-08-02 13:00:00,1090.9,1091.37,1087.65,1091.03,6670.0,1090.9,1091.37,1087.65,1091.03,6670.0
2019-08-02 13:30:00,1090.31,1091.82,1088.02,1088.82,8700.0,1090.31,1091.82,1088.02,1088.82,8700.0
2019-08-02 14:00:00,1088.76,1093.42,1087.71,1093.02,6500.0,1088.76,1093.42,1087.71,1093.02,6500.0
2019-08-02 14:30:00,1093.45,1096.39,1092.29,1094.04,7024.0,1093.45,1096.39,1092.29,1094.04,7024.0
2019-08-02 15:00:00,1094.13,1098.19,1094.1,1097.54,8056.0,1094.13,1098.19,1094.1,1097.54,8056.0
2019-08-02 15:30:00,1097.3,1101.57,1095.14,1096.12,24696.0,1097.3,1101.57,1095.14,1096.12,24696.0
2019-08-05 09:30:00,1082.35,1084.62,1072.74,1074.0,16601.0,1082.35,1084.62,1072.74,1074.0,16601.0
2019-08-05 10:00:00,1073.31,1076.39,1069.15,1074.55,11676.0,1073.31,1076.39,1069.15,1074.55,11676.0
2019-08-05 10:30:00,1073.96,1074.42,1065.25,1066.05,5967.0,1073.96,1074.42,1065.25,1066.05,5967.0
2019-08-05 11:00:00,1065.43,1072.39,1064.0,1068.16,9036.0,1065.43,1072.39,1064.0,1068.16,9036.0
2019-08-05 11:30:00,1067.82,1069.06,1061.42,1062.97,10181.0,1067.82,1069.06,1061.42,1062.97,10181.0
2019-08-05 12:00:00,1064.85,1064.91,1060.2,1060.51,9329.0,1064.85,1064.91,1060.2,1060.51,9329.0
2019-08-05 12:30:00,1062.21,1062.21,1054.76,1055.88,6107.0,1062.21,1062.21,1054.76,1055.88,6107.0
2019-08-05 13:00:00,1055.0,1058.62,1054.62,1056.53,9465.0,1055.0,1058.62,1054.62,1056.53,9465.0
2019-08-05 13:30:00,1056.32,1062.57,1056.02,1058.01,13625.0,1056.32,1062.57,1056.02,1058.01,13625.0
2019-08-05 14:00:00,1059.0,1060.71,1056.57,1057.91,16609.0,1059.0,1060.71,1056.57,1057.91,16609.0
2019-08-05 14:30:00,1058.09,1060.38,1056.92,1060.0,16914.0,1058.09,1060.38,1056.92,1060.0,16914.0
2019-08-05 15:00:00,1060.08,1065.4,1057.62,1062.32,9500.0,1060.08,1065.4,1057.62,1062.32,9500.0
2019-08-05 15:30:00,1061.84,1067.0,1060.89,1062.76,32162.0,1061.84,1067.0,1060.89,1062.76,32162.0
2019-08-06 09:30:00,1062.59,1067.61,1055.01,1062.0,13904.0,1062.59,1067.61,1055.01,1062.0,13904.0
2019-08-06 10:00:00,1060.58,1062.96,1054.46,1059.78,7311.0,1060.58,1062.96,1054.46,1059.78,7311.0
2019-08-06 10:30:00,1059.41,1062.65,1059.25,1059.48,4700.0,1059.41,1062.65,1059.25,1059.48,4700.0
2019-08-06 11:00:00,1059.54,1063.44,1058.65,1061.92,6700.0,1059.54,1063.44,1058.65,1061.92,6700.0
2019-08-06 11:30:00,1061.49,1067.42,1060.42,1066.61,5868.0,1061.49,1067.42,1060.42,1066.61,5868.0
2019-08-06 12:00:00,1066.61,1069.5,1066.61,1067.91,8483.0,1066.61,1069.5,1066.61,1067.91,8483.0
2019-08-06 12:30:00,1067.46,1071.05,1067.43,1070.49,11727.0,1067.46,1071.05,1067.43,1070.49,11727.0
2019-08-06 13:00:00,1070.92,1074.9,1070.56,1070.57,10538.0,1070.92,1074.9,1070.56,1070.57,10538.0
2019-08-06 13:30:00,1070.81,1079.01,1070.81,1078.87,13982.0,1070.81,1079.01,1070.81,1078.87,13982.0
2019-08-06 14:00:00,1079.77,1084.04,1077.92,1080.87,8228.0,1079.77,1084.04,1077.92,1080.87,8228.0
2019-08-06 14:30:00,1081.83,1083.7,1080.21,1081.48,4069.0,1081.83,1083.7,1080.21,1081.48,4069.0
2019-08-06 15:00:00,1081.69,1083.65,1080.64,1081.49,6526.0,1081.69,1083.65,1080.64,1081.49,6526.0
2019-08-06 15:30:00,1081.48,1084.87,1078.5,1082.26,13817.0,1081.48,1084.87,1078.5,1082.26,13817.0
2019-08-07 09:30:00,1076.8,1077.46,1065.0,1067.89,6083.0,1076.8,1077.46,1065.0,1067.89,6083.0
2019-08-07 10:00:00,1064.92,1067.89,1057.05,1058.38,10329.0,1064.92,1067.89,1057.05,1058.38,10329.0
2019-08-07 10:30:00,1059.94,1067.92,1059.82,1067.92,5900.0,1059.94,1067.92,1059.82,1067.92,5900.0
2019-08-07 11:00:00,1068.95,1069.3,1063.72,1064.06,5103.0,1068.95,1069.3,1063.72,1064.06,5103.0
2019-08-07 11:30:00,1062.45,1066.79,1062.24,1065.69,5200.0,1062.45,1066.79,1062.24,1065.69,5200.0
2019-08-07 12:00:00,1066.02,1066.54,1062.98,1066.54,2245.0,1066.02,1066.54,1062.98,1066.54,2245.0
2019-08-07 12:30:00,1067.81,1076.62,1067.8,1075.41,3900.0,1067.81,1076.62,1067.8,1075.41,3900.0
2019-08-07 13:00:00,1075.64,1076.62,1073.76,1073.76,4100.0,1075.64,1076.62,1073.76,1073.76,4100.0
2019-08-07 13:30:00,1074.59,1078.5,1074.58,1076.17,4800.0,1074.59,1078.5,1074.58,1076.17,4800.0
2019-08-07 14:00:00,1076.33,1078.44,1072.33,1074.63,5803.0,1076.33,1078.44,1072.33,1074.63,5803.0
2019-08-07 14:30:00,1075.78,1075.99,1072.91,1075.37,6308.0,1075.78,1075.99,1072.91,1075.37,6308.0
2019-08-07 15:00:00,1075.6,1076.67,1072.92,1076.06,5200.0,1075.6,1076.67,1072.92,1076.06,5200.0
2019-08-07 15:30:00,1077.46,1077.49,1073.58,1074.8,8854.0,1077.46,1077.49,1073.58,1074.8,8854.0
2019-08-08 09:30:00,1077.66,1094.57,1077.66,1089.95,12787.0,1077.66,1094.57,1077.66,1089.95,12787.0
2019-08-08 10:00:00,1088.97,1089.48,1083.82,1084.58,8620.0,1088.97,1089.48,1083.82,1084.58,8620.0
2019-08-08 10:30:00,1083.56,1084.91,1082.94,1084.82,10835.0,1083.56,1084.91,1082.94,1084.82,10835.0
2019-08-08 11:00:00,1085.55,1086.04,1081.18,1085.24,9587.0,1085.55,1086.04,1081.18,1085.24,9587.0
2019-08-08 11:30:00,1085.51,1085.51,1080.61,1083.72,9200.0,1085.51,1085.51,1080.61,1083.72,9200.0
2019-08-08 12:00:00,1085.18,1087.01,1084.56,1085.17,1692.0,1085.18,1087.01,1084.56,1085.17,1692.0
2019-08-08 12:30:00,1085.52,1091.01,1084.32,1091.0,1891.0,1085.52,1091.01,1084.32,1091.0,1891.0
2019-08-08 13:00:00,1091.2,1092.51,1089.78,1089.79,3716.0,1091.2,1092.51,1089.78,1089.79,3716.0
2019-08-08 13:30:00,1090.01,1092.67,1089.06,1092.19,2000.0,1090.01,1092.67,1089.06,1092.19,2000.0
2019-08-08 14:00:00,1092.03,1092.27,1089.59,1089.59,2200.0,1092.03,1092.27,1089.59,1089.59,2200.0
2019-08-08 14:30:00,1090.21,1091.23,1089.83,1089.99,3763.0,1090.21,1091.23,1089.83,1089.99,3763.0
2019-08-08 15:00:00,1089.64,1091.71,1088.72,1088.72,2600.0,1089.64,1091.71,1088.72,1088.72,2600.0
2019-08-08 15:30:00,1088.17,1091.44,1086.31,1088.3,16842.0,1088.17,1091.44,1086.31,1088.3,16842.0
2019-08-09 09:30:00,1087.13,1107.99,1087.13,1096.98,13807.0,1087.13,1107.99,1087.13,1096.98,13807.0
2019-08-09 10:00:00,1098.72,1098.72,1088.07,1088.07,3458.0,1098.72,1098.72,1088.07,1088.07,3458.0
2019-08-09 10:30:00,1088.41,1088.79,1085.88,1088.79,4800.0,1088.41,1088.79,1085.88,1088.79,4800.0
2019-08-09 11:00:00,1088.24,1091.78,1087.14,1090.62,5179.0,1088.24,1091.78,1087.14,1090.62,5179.0
2019-08-09 11:30:00,1091.1,1092.71,1088.74,1089.12,3196.0,1091.1,1092.71,1088.74,1089.12,3196.0
2019-08-09 12:00:00,1088.98,1089.22,1084.37,1085.68,3400.0,1088.98,1089.22,1084.37,1085.68,3400.0
2019-08-09 12:30:00,1085.17,1091.92,1084.93,1087.96,4260.0,1085.17,1091.92,1084.93,1087.96,4260.0
2019-08-09 13:00:00,1088.07,1090.34,1086.66,1090.34,4700.0,1088.07,1090.34,1086.66,1090.34,4700.0
2019-08-09 13:30:00,1091.71,1096.99,1088.94,1095.13,12603.0,1091.71,1096.99,1088.94,1095.13,12603.0
2019-08-09 14:00:00,1094.92,1094.95,1091.11,1091.46,4656.0,1094.92,1094.95,1091.11,1091.46,4656.0
2019-08-09 14:30:00,1091.11,1092.75,1089.3,1091.4,4707.0,1091.11,1092.75,1089.3,1091.4,4707.0
2019-08-09 15:00:00,1091.8,1093.91,1090.47,1091.88,18760.0,1091.8,1093.91,1090.47,1091.88,18760.0
2019-08-09 15:30:00,1091.75,1094.64,1088.19,1088.5,22424.0,1091.75,1094.64,1088.19,1088.5,22424.0
2019-08-12 09:30:00,1085.46,1085.76,1070.38,1070.57,10159.0,1085.46,1085.76,1070.38,1070.57,10159.0
2019-08-12 10:00:00,1070.13,1076.0,1065.35,1073.8,23426.0,1070.13,1076.0,1065.35,1073.8,23426.0
2019-08-12 10:30:00,1074.07,1077.49,1073.36,1074.54,9544.0,1074.07,1077.49,1073.36,1074.54,9544.0
2019-08-12 11:00:00,1073.32,1074.66,1068.43,1070.52,10987.0,1073.32,1074.66,1068.43,1070.52,10987.0
2019-08-12 11:30:00,1071.32,1075.13,1069.59,1071.56,3212.0,1071.32,1075.13,1069.59,1071.56,3212.0
2019-08-12 12:00:00,1069.92,1076.62,1069.92,1076.61,10901.0,1069.92,1076.62,1069.92,1076.61,10901.0
2019-08-12 12:30:00,1075.21,1077.61,1072.15,1074.84,9278.0,1075.21,1077.61,1072.15,1074.84,9278.0
2019-08-12 13:00:00,1074.49,1075.77,1070.92,1070.93,12531.0,1074.49,1075.77,1070.92,1070.93,12531.0
2019-08-12 13:30:00,1072.05,1072.39,1069.13,1069.15,13936.0,1072.05,1072.39,1069.13,1069.15,13936.0
2019-08-12 14:00:00,1068.37,1069.93,1066.41,1069.79,8098.0,1068.37,1069.93,1066.41,1069.79,8098.0
2019-08-12 14:30:00,1069.83,1070.88,1067.89,1067.89,5908.0,1069.83,1070.88,1067.89,1067.89,5908.0
2019-08-12 15:00:00,1068.73,1070.69,1068.72,1069.64,5563.0,1068.73,1070.69,1068.72,1069.64,5563.0
2019-08-12 15:30:00,1072.03,1073.77,1071.21,1072.52,9564.0,1072.03,1073.77,1071.21,1072.52,9564.0
2019-08-13 09:30:00,1050.0,1085.64,1032.6,1081.22,84100.0,1050.0,1085.64,1032.6,1081.22,84100.0
2019-08-13 10:00:00,1080.89,1085.3,1074.91,1083.72,22332.0,1080.89,1085.3,1074.91,1083.72,22332.0
2019-08-13 10:30:00,1084.84,1084.86,1063.71,1068.88,17197.0,1084.84,1084.86,1063.71,1068.88,17197.0
2019-08-13 11:00:00,1069.53,1072.54,1063.6,1066.35,17417.0,1069.53,1072.54,1063.6,1066.35,17417.0
2019-08-13 11:30:00,1066.52,1071.75,1064.92,1069.26,13511.0,1066.52,1071.75,1064.92,1069.26,13511.0
2019-08-13 12:00:00,1069.74,1071.19,1069.2,1070.36,12068.0,1069.74,1071.19,1069.2,1070.36,12068.0
2019-08-13 12:30:00,1070.0,1070.86,1068.12,1070.86,6746.0,1070.0,1070.86,1068.12,1070.86,6746.0
2019-08-13 13:00:00,1070.87,1070.87,1067.66,1070.05,10742.0,1070.87,1070.87,1067.66,1070.05,10742.0
2019-08-13 13:30:00,1070.48,1072.11,1067.49,1067.5,14080.0,1070.48,1072.11,1067.49,1067.5,14080.0
2019-08-13 14:00:00,1068.41,1075.27,1068.41,1074.0,7100.0,1068.41,1075.27,1068.41,1074.0,7100.0
2019-08-13 14:30:00,1074.29,1081.27,1074.29,1079.38,7100.0,1074.29,1081.27,1074.29,1079.38,7100.0
2019-08-13 15:00:00,1079.26,1080.71,1076.8,1080.69,7499.0,1079.26,1080.71,1076.8,1080.69,7499.0
2019-08-13 15:30:00,1080.3,1082.48,1079.73,1080.36,16724.0,1080.3,1082.48,1079.73,1080.36,16724.0
2019-08-14 09:30:00,1070.06,1075.33,1065.61,1070.26,11676.0,1070.06,1075.33,1065.61,1070.26,11676.0
2019-08-14 10:00:00,1069.82,1074.43,1067.98,1072.94,25556.0,1069.82,1074.43,1067.98,1072.94,25556.0
2019-08-14 10:30:00,1071.53,1073.64,1064.46,1064.9,11337.0,1071.53,1073.64,1064.46,1064.9,11337.0
2019-08-14 11:00:00,1065.35,1066.71,1061.62,1066.63,9947.0,1065.35,1066.71,1061.62,1066.63,9947.0
2019-08-14 11:30:00,1065.4,1067.45,1063.82,1065.79,20653.0,1065.4,1067.45,1063.82,1065.79,20653.0
2019-08-14 12:00:00,1063.83,1065.96,1062.65,1063.94,6220.0,1063.83,1065.96,1062.65,1063.94,6220.0
2019-08-14 12:30:00,1065.05,1065.69,1062.23,1062.89,7823.0,1065.05,1065.69,1062.23,1062.89,7823.0
2019-08-14 13:00:00,1061.75,1067.24,1061.75,1065.94,7339.0,1061.75,1067.24,1061.75,1065.94,7339.0
2019-08-14 13:30:00,1065.69,1067.6,1064.19,1065.35,7227.0,1065.69,1067.6,1064.19,1065.35,7227.0
2019-08-14 14:00:00,1065.49,1067.35,1062.77,1065.31,10371.0,1065.49,1067.35,1062.77,1065.31,10371.0
2019-08-14 14:30:00,1065.58,1066.38,1061.83,1063.19,6599.0,1065.58,1066.38,1061.83,1063.19,6599.0
2019-08-14 15:00:00,1063.73,1066.67,1059.67,1062.8,8964.0,1063.73,1066.67,1059.67,1062.8,8964.0
2019-08-14 15:30:00,1059.99,1063.52,1058.91,1059.63,17572.0,1059.99,1063.52,1058.91,1059.63,17572.0
2019-08-15 09:30:00,1062.48,1062.71,1053.45,1058.89,16088.0,1062.48,1062.71,1053.45,1058.89,16088.0
2019-08-15 10:00:00,1059.31,1065.09,1056.68,1061.5,11502.0,1059.31,1065.09,1056.68,1061.5,11502.0
2019-08-15 10:30:00,1059.99,1064.34,1059.14,1062.03,8420.0,1059.99,1064.34,1059.14,1062.03,8420.0
2019-08-15 11:00:00,1062.11,1066.81,1060.71,1066.81,10909.0,1062.11,1066.81,1060.71,1066.81,10909.0
2019-08-15 11:30:00,1068.56,1072.01,1067.05,1071.73,12658.0,1068.56,1072.01,1067.05,1071.73,12658.0
2019-08-15 12:00:00,1071.73,1077.32,1070.02,1077.32,15899.0,1071.73,1077.32,1070.02,1077.32,15899.0
2019-08-15 12:30:00,1077.77,1081.73,1076.48,1079.48,11323.0,1077.77,1081.73,1076.48,1079.48,11323.0
2019-08-15 13:00:00,1079.76,1082.35,1077.52,1080.66,19186.0,1079.76,1082.35,1077.52,1080.66,19186.0
2019-08-15 13:30:00,1081.06,1082.45,1074.77,1075.86,17374.0,1081.06,1082.45,1074.77,1075.86,17374.0
2019-08-15 14:00:00,1075.66,1080.52,1075.66,1078.45,11797.0,1075.66,1080.52,1075.66,1078.45,11797.0
2019-08-15 14:30:00,1077.71,1081.39,1075.2,1081.39,5895.0,1077.71,1081.39,1075.2,1081.39,5895.0
2019-08-15 15:00:00,1081.5,1085.0,1081.11,1082.49,7159.0,1081.5,1085.0,1081.11,1082.49,7159.0
2019-08-15 15:30:00,1082.66,1087.62,1082.17,1083.52,19511.0,1082.66,1087.62,1082.17,1083.52,19511.0
2019-08-16 09:30:00,1086.22,1094.1,1082.57,1082.58,13202.0,1086.22,1094.1,1082.57,1082.58,13202.0
2019-08-16 10:00:00,1080.01,1089.34,1080.0,1087.66,16340.0,1080.01,1089.34,1080.0,1087.66,16340.0
2019-08-16 10:30:00,1086.51,1089.34,1084.29,1086.95,14525.0,1086.51,1089.34,1084.29,1086.95,14525.0
2019-08-16 11:00:00,1087.51,1089.77,1085.14,1087.69,11005.0,1087.51,1089.77,1085.14,1087.69,11005.0
2019-08-16 11:30:00,1087.24,1090.32,1086.36,1088.29,4092.0,1087.24,1090.32,1086.36,1088.29,4092.0
2019-08-16 12:00:00,1088.95,1094.66,1088.94,1094.13,5514.0,1088.95,1094.66,1088.94,1094.13,5514.0
2019-08-16 12:30:00,1093.72,1097.31,1093.03,1095.45,11554.0,1093.72,1097.31,1093.03,1095.45,11554.0
2019-08-16 13:00:00,1095.44,1096.94,1094.41,1094.42,4301.0,1095.44,1096.94,1094.41,1094.42,4301.0
2019-08-16 13:30:00,1095.03,1096.63,1093.54,1094.71,4221.0,1095.03,1096.63,1093.54,1094.71,4221.0
2019-08-16 14:00:00,1093.58,1093.59,1091.13,1092.61,5722.0,1093.58,1093.59,1091.13,1092.61,5722.0
2019-08-16 14:30:00,1092.69,1092.87,1089.66,1090.65,5946.0,1092.69,1092.87,1089.66,1090.65,5946.0
2019-08-16 15:00:00,1090.76,1093.2,1090.75,1092.88,6139.0,1090.76,1093.2,1090.75,1092.88,6139.0
2019-08-16 15:30:00,1092.8,1095.13,1090.46,1091.38,16802.0,1092.8,1095.13,1090.46,1091.38,16802.0
2019-08-19 09:30:00,1099.71,1100.53,1088.34,1097.24,12462.0,1099.71,1100.53,1088.34,1097.24,12462.0
2019-08-19 10:00:00,1096.61,1100.46,1096.47,1100.31,4003.0,1096.61,1100.46,1096.47,1100.31,4003.0
2019-08-19 10:30:00,1100.31,1100.41,1097.7,1098.69,6900.0,1100.31,1100.41,1097.7,1098.69,6900.0
2019-08-19 11:00:00,1098.79,1103.01,1098.78,1101.61,5891.0,1098.79,1103.01,1098.78,1101.61,5891.0
2019-08-19 11:30:00,1102.55,1103.44,1100.53,1100.89,3983.0,1102.55,1103.44,1100.53,1100.89,3983.0
2019-08-19 12:00:00,1100.61,1102.72,1100.58,1101.4,3200.0,1100.61,1102.72,1100.58,1101.4,3200.0
2019-08-19 12:30:00,1101.09,1103.17,1101.09,1102.98,4202.0,1101.09,1103.17,1101.09,1102.98,4202.0
2019-08-19 13:00:00,1103.22,1103.22,1100.74,1102.6,2999.0,1103.22,1103.22,1100.74,1102.6,2999.0
2019-08-19 13:30:00,1103.79,1105.77,1103.18,1105.77,8474.0,1103.79,1105.77,1103.18,1105.77,8474.0
2019-08-19 14:00:00,1105.86,1105.94,1103.1,1103.79,6285.0,1105.86,1105.94,1103.1,1103.79,6285.0
2019-08-19 14:30:00,1103.9,1105.31,1103.51,1103.89,7700.0,1103.9,1105.31,1103.51,1103.89,7700.0
2019-08-19 15:00:00,1103.86,1103.89,1099.19,1100.4,11239.0,1103.86,1103.89,1099.19,1100.4,11239.0
2019-08-19 15:30:00,1100.22,1100.89,1095.12,1095.3,16099.0,1100.22,1100.89,1095.12,1095.3,16099.0
2019-08-20 09:30:00,1099.35,1102.52,1095.19,1101.43,12574.0,1099.35,1102.52,1095.19,1101.43,12574.0
2019-08-20 10:00:00,1101.48,1103.24,1098.63,1101.59,11247.0,1101.48,1103.24,1098.63,1101.59,11247.0
2019-08-20 10:30:00,1101.04,1106.15,1099.48,1105.46,5550.0,1101.04,1106.15,1099.48,1105.46,5550.0
2019-08-20 11:00:00,1105.79,1109.47,1105.43,1108.77,5800.0,1105.79,1109.47,1105.43,1108.77,5800.0
2019-08-20 11:30:00,1107.13,1107.13,1102.07,1103.52,6412.0,1107.13,1107.13,1102.07,1103.52,6412.0
2019-08-20 12:00:00,1103.68,1107.47,1101.82,1105.7,6784.0,1103.68,1107.47,1101.82,1105.7,6784.0
2019-08-20 12:30:00,1106.59,1107.54,1104.54,1107.54,2101.0,1106.59,1107.54,1104.54,1107.54,2101.0
2019-08-20 13:00:00,1107.94,1109.65,1106.96,1107.01,2800.0,1107.94,1109.65,1106.96,1107.01,2800.0
2019-08-20 13:30:00,1106.35,1106.35,1102.24,1102.24,6800.0,1106.35,1106.35,1102.24,1102.24,6800.0
2019-08-20 14:00:00,1102.66,1103.39,1099.01,1103.39,9884.0,1102.66,1103.39,1099.01,1103.39,9884.0
2019-08-20 14:30:00,1103.1,1103.17,1097.36,1097.64,4556.0,1103.1,1103.17,1097.36,1097.64,4556.0
2019-08-20 15:00:00,1097.86,1098.27,1094.32,1096.12,6113.0,1097.86,1098.27,1094.32,1096.12,6113.0
2019-08-20 15:30:00,1096.73,1096.99,1090.78,1091.22,20179.0,1096.73,1096.99,1090.78,1091.22,20179.0
2019-08-21 09:30:00,1099.28,1102.32,1094.5,1097.44,18646.0,1099.28,1102.32,1094.5,1097.44,18646.0
2019-08-21 10:00:00,1097.03,1097.08,1085.35,1087.4,14192.0,1097.03,1097.08,1085.35,1087.4,14192.0
2019-08-21 10:30:00,1088.57,1089.35,1087.45,1088.13,6500.0,1088.57,1089.35,1087.45,1088.13,6500.0
2019-08-21 11:00:00,1089.1,1092.29,1089.1,1090.51,3598.0,1089.1,1092.29,1089.1,1090.51,3598.0
2019-08-21 11:30:00,1090.06,1094.21,1088.58,1092.78,8873.0,1090.06,1094.21,1088.58,1092.78,8873.0
2019-08-21 12:00:00,1093.84,1096.68,1093.33,1095.45,3600.0,1093.84,1096.68,1093.33,1095.45,3600.0
2019-08-21 12:30:00,1095.06,1096.23,1093.4,1095.22,2725.0,1095.06,1096.23,1093.4,1095.22,2725.0
2019-08-21 13:00:00,1094.48,1095.59,1090.9,1091.81,23182.0,1094.48,1095.59,1090.9,1091.81,23182.0
2019-08-21 13:30:00,1091.72,1093.14,1087.51,1087.51,17443.0,1091.72,1093.14,1087.51,1087.51,17443.0
2019-08-21 14:00:00,1086.24,1088.32,1085.58,1086.09,7335.0,1086.24,1088.32,1085.58,1086.09,7335.0
2019-08-21 14:30:00,1086.81,1087.44,1084.76,1085.53,4897.0,1086.81,1087.44,1084.76,1085.53,4897.0
2019-08-21 15:00:00,1086.34,1089.23,1086.34,1086.78,5705.0,1086.34,1089.23,1086.34,1086.78,5705.0
2019-08-21 15:30:00,1086.42,1088.42,1086.34,1087.75,10568.0,1086.42,1088.42,1086.34,1087.75,10568.0
2019-08-22 09:30:00,1086.04,1092.92,1084.58,1085.11,19742.0,1086.04,1092.92,1084.58,1085.11,19742.0
2019-08-22 10:00:00,1084.95,1084.99,1082.47,1083.21,4000.0,1084.95,1084.99,1082.47,1083.21,4000.0
2019-08-22 10:30:00,1083.77,1083.77,1076.36,1076.98,10842.0,1083.77,1083.77,1076.36,1076.98,10842.0
2019-08-22 11:00:00,1076.5,1080.48,1074.31,1076.72,8543.0,1076.5,1080.48,1074.31,1076.72,8543.0
2019-08-22 11:30:00,1078.21,1081.87,1077.57,1080.15,7115.0,1078.21,1081.87,1077.57,1080.15,7115.0
2019-08-22 12:00:00,1081.3,1085.02,1080.95,1085.02,6800.0,1081.3,1085.02,1080.95,1085.02,6800.0
2019-08-22 12:30:00,1085.39,1085.54,1081.35,1082.5,3700.0,1085.39,1085.54,1081.35,1082.5,3700.0
2019-08-22 13:00:00,1082.7,1084.38,1081.72,1081.97,3524.0,1082.7,1084.38,1081.72,1081.97,3524.0
2019-08-22 13:30:00,1082.16,1083.49,1081.03,1081.66,4340.0,1082.16,1083.49,1081.03,1081.66,4340.0
2019-08-22 14:00:00,1081.57,1082.18,1080.81,1081.13,1601.0,1081.57,1082.18,1080.81,1081.13,1601.0
2019-08-22 14:30:00,1081.12,1083.44,1080.5,1082.79,2118.0,1081.12,1083.44,1080.5,1082.79,2118.0
2019-08-22 15:00:00,1082.99,1084.18,1082.34,1084.11,3500.0,1082.99,1084.18,1082.34,1084.11,3500.0
2019-08-22 15:30:00,1084.43,1085.97,1081.29,1081.8,15707.0,1084.43,1085.97,1081.29,1081.8,15707.0
2019-08-23 09:30:00,1079.44,1079.44,1067.29,1074.74,8724.0,1079.44,1079.44,1067.29,1074.74,8724.0
2019-08-23 10:00:00,1074.03,1080.57,1072.75,1080.57,4893.0,1074.03,1080.57,1072.75,1080.57,4893.0
2019-08-23 10:30:00,1081.31,1088.25,1081.3,1085.95,10363.0,1081.31,1088.25,1081.3,1085.95,10363.0
2019-08-23 11:00:00,1083.17,1083.17,1069.39,1071.32,7969.0,1083.17,1083.17,1069.39,1071.32,7969.0
2019-08-23 11:30:00,1072.05,1074.6,1070.1,1070.54,10916.0,1072.05,1074.6,1070.1,1070.54,10916.0
2019-08-23 12:00:00,1069.04,1074.03,1067.53,1070.98,14993.0,1069.04,1074.03,1067.53,1070.98,14993.0
2019-08-23 12:30:00,1070.47,1073.62,1070.47,1070.57,2900.0,1070.47,1073.62,1070.47,1070.57,2900.0
2019-08-23 13:00:00,1069.84,1072.65,1068.59,1070.65,22415.0,1069.84,1072.65,1068.59,1070.65,22415.0
2019-08-23 13:30:00,1070.64,1074.21,1069.83,1074.2,17488.0,1070.64,1074.21,1069.83,1074.2,17488.0
2019-08-23 14:00:00,1074.56,1077.63,1073.62,1074.99,14237.0,1074.56,1077.63,1073.62,1074.99,14237.0
2019-08-23 14:30:00,1075.41,1076.07,1072.75,1074.63,3500.0,1075.41,1076.07,1072.75,1074.63,3500.0
2019-08-23 15:00:00,1073.02,1075.12,1070.78,1071.26,5500.0,1073.02,1075.12,1070.78,1071.26,5500.0
2019-08-23 15:30:00,1070.6,1070.64,1062.19,1066.42,23808.0,1070.6,1070.64,1062.19,1066.42,23808.0
2019-08-26 09:30:00,1072.1,1072.1,1062.68,1064.74,13425.0,1072.1,1072.1,1062.68,1064.74,13425.0
2019-08-26 10:00:00,1064.72,1064.77,1059.92,1062.51,7601.0,1064.72,1064.77,1059.92,1062.51,7601.0
2019-08-26 10:30:00,1063.0,1068.32,1063.0,1064.68,9606.0,1063.0,1068.32,1063.0,1064.68,9606.0
2019-08-26 11:00:00,1065.03,1069.85,1065.03,1069.22,2660.0,1065.03,1069.85,1065.03,1069.22,2660.0
2019-08-26 11:30:00,1069.25,1069.25,1063.5,1066.1,8708.0,1069.25,1069.25,1063.5,1066.1,8708.0
2019-08-26 12:00:00,1067.61,1072.63,1066.04,1071.03,2514.0,1067.61,1072.63,1066.04,1071.03,2514.0
2019-08-26 12:30:00,1070.14,1073.32,1069.12,1071.78,4400.0,1070.14,1073.32,1069.12,1071.78,4400.0
2019-08-26 13:00:00,1071.79,1072.18,1070.33,1070.79,1602.0,1071.79,1072.18,1070.33,1070.79,1602.0
2019-08-26 13:30:00,1070.66,1071.29,1068.27,1070.32,8200.0,1070.66,1071.29,1068.27,1070.32,8200.0
2019-08-26 14:00:00,1069.37,1069.37,1065.23,1066.33,3800.0,1069.37,1069.37,1065.23,1066.33,3800.0
2019-08-26 14:30:00,1066.56,1067.0,1065.09,1065.29,3633.0,1066.56,1067.0,1065.09,1065.29,3633.0
2019-08-26 15:00:00,1066.91,1067.45,1066.02,1066.02,4010.0,1066.91,1067.45,1066.02,1066.02,4010.0
2019-08-26 15:30:00,1067.14,1067.69,1064.26,1067.07,10735.0,1067.14,1067.69,1064.26,1067.07,10735.0
2019-08-27 09:30:00,1071.48,1071.5,1065.99,1067.72,8880.0,1071.48,1071.5,1065.99,1067.72,8880.0
2019-08-27 10:00:00,1068.38,1075.14,1068.37,1073.65,8702.0,1068.38,1075.14,1068.37,1073.65,8702.0
2019-08-27 10:30:00,1073.17,1078.85,1070.1,1077.32,15137.0,1073.17,1078.85,1070.1,1077.32,15137.0
2019-08-27 11:00:00,1077.02,1077.81,1070.27,1071.55,10710.0,1077.02,1077.81,1070.27,1071.55,10710.0
2019-08-27 11:30:00,1071.24,1072.37,1068.1,1068.1,6237.0,1071.24,1072.37,1068.1,1068.1,6237.0
2019-08-27 12:00:00,1069.21,1070.67,1067.77,1069.97,4022.0,1069.21,1070.67,1067.77,1069.97,4022.0
2019-08-27 12:30:00,1070.46,1070.81,1068.18,1068.62,6926.0,1070.46,1070.81,1068.18,1068.62,6926.0
2019-08-27 13:00:00,1067.75,1071.35,1066.1,1067.17,5890.0,1067.75,1071.35,1066.1,1067.17,5890.0
2019-08-27 13:30:00,1066.82,1068.32,1064.55,1064.55,4226.0,1066.82,1068.32,1064.55,1064.55,4226.0
2019-08-27 14:00:00,1065.44,1065.45,1061.47,1062.58,6178.0,1065.44,1065.45,1061.47,1062.58,6178.0
2019-08-27 14:30:00,1062.02,1067.08,1061.92,1065.62,5879.0,1062.02,1067.08,1061.92,1065.62,5879.0
2019-08-27 15:00:00,1065.97,1067.42,1063.47,1064.68,4792.0,1065.97,1067.42,1063.47,1064.68,4792.0
2019-08-27 15:30:00,1064.49,1066.59,1064.0,1064.39,19773.0,1064.49,1066.59,1064.0,1064.39,19773.0
2019-08-28 09:30:00,1064.0,1075.85,1060.5,1075.85,14769.0,1064.0,1075.85,1060.5,1075.85,14769.0
2019-08-28 10:00:00,1075.85,1087.55,1075.85,1085.41,17959.0,1075.85,1087.55,1075.85,1085.41,17959.0
2019-08-28 10:30:00,1085.49,1093.76,1085.48,1091.34,13115.0,1085.49,1093.76,1085.48,1091.34,13115.0
2019-08-28 11:00:00,1091.24,1098.39,1088.14,1098.39,18000.0,1091.24,1098.39,1088.14,1098.39,18000.0
2019-08-28 11:30:00,1098.03,1100.0,1097.63,1098.76,7383.0,1098.03,1100.0,1097.63,1098.76,7383.0
2019-08-28 12:00:00,1099.0,1102.89,1099.0,1100.44,14034.0,1099.0,1102.89,1099.0,1100.44,14034.0
2019-08-28 12:30:00,1100.44,1101.01,1099.47,1100.41,3354.0,1100.44,1101.01,1099.47,1100.41,3354.0
2019-08-28 13:00:00,1099.58,1100.99,1096.71,1100.99,10802.0,1099.58,1100.99,1096.71,1100.99,10802.0
2019-08-28 13:30:00,1101.0,1105.46,1100.77,1102.08,7899.0,1101.0,1105.46,1100.77,1102.08,7899.0
2019-08-28 14:00:00,1102.66,1104.39,1101.22,1101.31,11462.0,1102.66,1104.39,1101.22,1101.31,11462.0
2019-08-28 14:30:00,1101.53,1103.01,1100.65,1100.65,9858.0,1101.53,1103.01,1100.65,1100.65,9858.0
2019-08-28 15:00:00,1100.63,1100.63,1096.14,1096.14,5914.0,1100.63,1100.63,1096.14,1096.14,5914.0
2019-08-28 15:30:00,1095.73,1097.94,1094.01,1097.41,18305.0,1095.73,1097.94,1094.01,1097.41,18305.0
2019-08-29 09:30:00,1102.81,1115.98,1101.67,1115.98,17426.0,1102.81,1115.98,1101.67,1115.98,17426.0
2019-08-29 10:00:00,1114.3,1115.06,1103.6,1112.32,16282.0,1114.3,1115.06,1103.6,1112.32,16282.0
2019-08-29 10:30:00,1111.34,1111.54,1104.8,1105.95,10199.0,1111.34,1111.54,1104.8,1105.95,10199.0
2019-08-29 11:00:00,1106.04,1111.65,1106.04,1111.02,11953.0,1106.04,1111.65,1106.04,1111.02,11953.0
2019-08-29 11:30:00,1111.09,1115.42,1111.09,1114.88,7501.0,1111.09,1115.42,1111.09,1114.88,7501.0
2019-08-29 12:00:00,1114.25,1116.41,1113.65,1115.76,4348.0,1114.25,1116.41,1113.65,1115.76,4348.0
2019-08-29 12:30:00,1115.49,1116.08,1115.05,1115.5,2356.0,1115.49,1116.08,1115.05,1115.5,2356.0
2019-08-29 13:00:00,1114.85,1116.29,1114.22,1115.69,2900.0,1114.85,1116.29,1114.22,1115.69,2900.0
2019-08-29 13:30:00,1115.76,1122.29,1115.53,1122.29,4704.0,1115.76,1122.29,1115.53,1122.29,4704.0
2019-08-29 14:00:00,1121.39,1121.68,1119.52,1119.52,4670.0,1121.39,1121.68,1119.52,1119.52,4670.0
2019-08-29 14:30:00,1120.33,1120.79,1118.65,1118.65,4474.0,1120.33,1120.79,1118.65,1118.65,4474.0
2019-08-29 15:00:00,1117.22,1117.85,1114.78,1114.78,4503.0,1117.22,1117.85,1114.78,1114.78,4503.0
2019-08-29 15:30:00,1115.15,1116.72,1112.35,1114.15,14604.0,1115.15,1116.72,1112.35,1114.15,14604.0
2019-08-30 09:30:00,1123.84,1124.49,1113.9,1114.31,8919.0,1123.84,1124.49,1113.9,1114.31,8919.0
2019-08-30 10:00:00,1113.13,1113.13,1108.24,1108.24,5122.0,1113.13,1113.13,1108.24,1108.24,5122.0
2019-08-30 10:30:00,1109.56,1110.15,1105.6,1107.45,5420.0,1109.56,1110.15,1105.6,1107.45,5420.0
2019-08-30 11:00:00,1108.42,1109.0,1102.62,1104.68,8629.0,1108.42,1109.0,1102.62,1104.68,8629.0
2019-08-30 11:30:00,1105.26,1107.15,1104.75,1106.35,3550.0,1105.26,1107.15,1104.75,1106.35,3550.0
2019-08-30 12:00:00,1107.17,1109.25,1106.31,1107.9,3967.0,1107.17,1109.25,1106.31,1107.9,3967.0
2019-08-30 12:30:00,1107.78,1109.22,1105.46,1105.46,3899.0,1107.78,1109.22,1105.46,1105.46,3899.0
2019-08-30 13:00:00,1106.37,1106.52,1103.55,1105.16,6865.0,1106.37,1106.52,1103.55,1105.16,6865.0
2019-08-30 13:30:00,1105.43,1105.44,1099.29,1099.29,5492.0,1105.43,1105.44,1099.29,1099.29,5492.0
2019-08-30 14:00:00,1099.37,1101.2,1099.04,1101.19,5023.0,1099.37,1101.2,1099.04,1101.19,5023.0
2019-08-30 14:30:00,1100.92,1100.92,1095.57,1095.97,5744.0,1100.92,1100.92,1095.57,1095.97,5744.0
2019-08-30 15:00:00,1096.79,1099.44,1096.39,1099.11,7300.0,1096.79,1099.44,1096.39,1099.11,7300.0
2019-08-30 15:30:00,1099.73,1103.28,1098.93,1101.74,21369.0,1099.73,1103.28,1098.93,1101.74,21369.0
2019-09-03 09:30:00,1097.97,1101.35,1087.57,1100.13,12206.0,1097.97,1101.35,1087.57,1100.13,12206.0
2019-09-03 10:00:00,1099.57,1105.17,1093.88,1105.17,6919.0,1099.57,1105.17,1093.88,1105.17,6919.0
2019-09-03 10:30:00,1104.06,1107.34,1101.91,1105.45,6342.0,1104.06,1107.34,1101.91,1105.45,6342.0
2019-09-03 11:00:00,1106.57,1106.57,1101.52,1105.36,5112.0,1106.57,1106.57,1101.52,1105.36,5112.0
2019-09-03 11:30:00,1105.04,1105.07,1102.38,1103.88,4657.0,1105.04,1105.07,1102.38,1103.88,4657.0
2019-09-03 12:00:00,1104.69,1104.69,1100.92,1101.9,2799.0,1104.69,1104.69,1100.92,1101.9,2799.0
2019-09-03 12:30:00,1101.0,1102.1,1100.31,1100.9,2712.0,1101.0,1102.1,1100.31,1100.9,2712.0
2019-09-03 13:00:00,1102.36,1102.39,1100.0,1101.04,4132.0,1102.36,1102.39,1100.0,1101.04,4132.0
2019-09-03 13:30:00,1100.97,1102.47,1098.63,1098.63,5441.0,1100.97,1102.47,1098.63,1098.63,5441.0
2019-09-03 14:00:00,1098.46,1102.46,1098.46,1099.36,5670.0,1098.46,1102.46,1098.46,1099.36,5670.0
2019-09-03 14:30:00,1099.36,1100.96,1097.92,1099.33,5562.0,1099.36,1100.96,1097.92,1099.33,5562.0
2019-09-03 15:00:00,1099.33,1101.16,1097.68,1100.73,6884.0,1099.33,1101.16,1097.68,1100.73,6884.0
2019-09-03 15:30:00,1100.44,1103.25,1100.18,1103.25,8307.0,1100.44,1103.25,1100.18,1103.25,8307.0
2019-09-04 09:30:00,1112.23,1112.23,1106.09,1108.46,4365.0,1112.23,1112.23,1106.09,1108.46,4365.0
2019-09-04 10:00:00,1108.2,1109.57,1100.82,1103.7,6786.0,1108.2,1109.57,1100.82,1103.7,6786.0
2019-09-04 10:30:00,1103.97,1105.75,1103.97,1105.53,6234.0,1103.97,1105.75,1103.97,1105.53,6234.0
2019-09-04 11:00:00,1105.84,1113.26,1105.36,1112.54,6663.0,1105.84,1113.26,1105.36,1112.54,6663.0
2019-09-04 11:30:00,1112.6,1119.99,1111.76,1118.7,5363.0,1112.6,1119.99,1111.76,1118.7,5363.0
2019-09-04 12:00:00,1119.46,1120.39,1117.7,1119.09,3521.0,1119.46,1120.39,1117.7,1119.09,3521.0
2019-09-04 12:30:00,1119.75,1124.17,1119.37,1122.92,6598.0,1119.75,1124.17,1119.37,1122.92,6598.0
2019-09-04 13:00:00,1123.36,1125.0,1119.54,1120.37,5835.0,1123.36,1125.0,1119.54,1120.37,5835.0
2019-09-04 13:30:00,1120.18,1122.82,1118.81,1122.74,4500.0,1120.18,1122.82,1118.81,1122.74,4500.0
2019-09-04 14:00:00,1121.97,1121.98,1118.63,1119.94,3760.0,1121.97,1121.98,1118.63,1119.94,3760.0
2019-09-04 14:30:00,1120.86,1122.17,1118.9,1121.04,6036.0,1120.86,1122.17,1118.9,1121.04,6036.0
2019-09-04 15:00:00,1121.05,1122.44,1119.41,1121.39,4918.0,1121.05,1122.44,1119.41,1121.39,4918.0
2019-09-04 15:30:00,1121.89,1125.1,1121.56,1123.14,13597.0,1121.89,1125.1,1121.56,1123.14,13597.0
2019-09-05 09:30:00,1128.01,1138.91,1128.01,1132.55,11969.0,1128.01,1138.91,1128.01,1132.55,11969.0
2019-09-05 10:00:00,1134.88,1140.92,1132.87,1139.93,12311.0,1134.88,1140.92,1132.87,1139.93,12311.0
2019-09-05 10:30:00,1139.95,1142.47,1137.72,1142.04,10940.0,1139.95,1142.47,1137.72,1142.04,10940.0
2019-09-05 11:00:00,1141.59,1144.52,1140.56,1142.06,4240.0,1141.59,1144.52,1140.56,1142.06,4240.0
2019-09-05 11:30:00,1142.63,1143.83,1139.0,1139.71,4877.0,1142.63,1143.83,1139.0,1139.71,4877.0
2019-09-05 12:00:00,1139.33,1139.34,1135.13,1136.59,4550.0,1139.33,1139.34,1135.13,1136.59,4550.0
2019-09-05 12:30:00,1136.54,1137.1,1134.84,1135.52,6049.0,1136.54,1137.1,1134.84,1135.52,6049.0
2019-09-05 13:00:00,1136.09,1138.44,1133.74,1136.62,7739.0,1136.09,1138.44,1133.74,1136.62,7739.0
2019-09-05 13:30:00,1136.24,1138.87,1136.17,1136.69,4222.0,1136.24,1138.87,1136.17,1136.69,4222.0
2019-09-05 14:00:00,1136.67,1137.77,1133.61,1135.84,6903.0,1136.67,1137.77,1133.61,1135.84,6903.0
2019-09-05 14:30:00,1135.86,1135.86,1133.01,1134.98,7215.0,1135.86,1135.86,1133.01,1134.98,7215.0
2019-09-05 15:00:00,1134.72,1135.4,1133.81,1135.09,5782.0,1134.72,1135.4,1133.81,1135.09,5782.0
2019-09-05 15:30:00,1135.51,1137.02,1132.92,1135.11,12592.0,1135.51,1137.02,1132.92,1135.11,12592.0
2019-09-06 09:30:00,1141.65,1148.17,1137.7,1146.82,4781.0,1141.65,1148.17,1137.7,1146.82,4781.0
2019-09-06 10:00:00,1147.57,1152.29,1147.48,1150.23,5145.0,1147.57,1152.29,1147.48,1150.23,5145.0
2019-09-06 10:30:00,1150.23,1154.33,1148.61,1150.2,13401.0,1150.23,1154.33,1148.61,1150.2,13401.0
2019-09-06 11:00:00,1150.2,1152.28,1146.75,1149.55,6336.0,1150.2,1152.28,1146.75,1149.55,6336.0
2019-09-06 11:30:00,1148.75,1150.8,1146.39,1147.2,7803.0,1148.75,1150.8,1146.39,1147.2,7803.0
2019-09-06 12:00:00,1147.15,1148.36,1144.39,1147.2,5000.0,1147.15,1148.36,1144.39,1147.2,5000.0
2019-09-06 12:30:00,1147.38,1149.44,1147.38,1149.44,3500.0,1147.38,1149.44,1147.38,1149.44,3500.0
2019-09-06 13:00:00,1148.88,1148.88,1146.61,1148.35,3953.0,1148.88,1148.88,1146.61,1148.35,3953.0
2019-09-06 13:30:00,1148.34,1149.79,1145.91,1145.91,4387.0,1148.34,1149.79,1145.91,1145.91,4387.0
2019-09-06 14:00:00,1145.67,1148.14,1145.67,1146.82,2463.0,1145.67,1148.14,1145.67,1146.82,2463.0
2019-09-06 14:30:00,1146.03,1146.04,1143.41,1143.41,3100.0,1146.03,1146.04,1143.41,1143.41,3100.0
2019-09-06 15:00:00,1143.15,1146.0,1142.77,1145.73,4909.0,1143.15,1146.0,1142.77,1145.73,4909.0
2019-09-06 15:30:00,1146.1,1147.23,1141.85,1143.99,22147.0,1146.1,1147.23,1141.85,1143.99,22147.0
2019-09-09 09:30:00,1148.92,1154.99,1142.35,1154.26,13526.0,1148.92,1154.99,1142.35,1154.26,13526.0
2019-09-09 10:00:00,1154.47,1156.92,1147.11,1149.2,17466.0,1154.47,1156.92,1147.11,1149.2,17466.0
2019-09-09 10:30:00,1150.22,1151.26,1145.49,1145.76,8300.0,1150.22,1151.26,1145.49,1145.76,8300.0
2019-09-09 11:00:00,1146.24,1146.24,1130.17,1130.17,12859.0,1146.24,1146.24,1130.17,1130.17,12859.0
2019-09-09 11:30:00,1131.4,1134.68,1129.68,1130.27,14440.0,1131.4,1134.68,1129.68,1130.27,14440.0
2019-09-09 12:00:00,1130.28,1130.32,1123.18,1126.05,25786.0,1130.28,1130.32,1123.18,1126.05,25786.0
2019-09-09 12:30:00,1127.19,1129.23,1125.41,1129.23,3903.0,1127.19,1129.23,1125.41,1129.23,3903.0
2019-09-09 13:00:00,1128.65,1129.32,1125.26,1125.26,18634.0,1128.65,1129.32,1125.26,1125.26,18634.0
2019-09-09 13:30:00,1126.27,1126.27,1123.1,1124.19,31282.0,1126.27,1126.27,1123.1,1124.19,31282.0
2019-09-09 14:00:00,1123.57,1126.23,1123.22,1123.23,6855.0,1123.57,1126.23,1123.22,1123.23,6855.0
2019-09-09 14:30:00,1123.58,1127.16,1122.94,1125.12,19404.0,1123.58,1127.16,1122.94,1125.12,19404.0
2019-09-09 15:00:00,1124.78,1127.01,1122.84,1122.88,25577.0,1124.78,1127.01,1122.84,1122.88,25577.0
2019-09-09 15:30:00,1123.37,1128.5,1123.24,1127.83,26347.0,1123.37,1128.5,1123.24,1127.83,26347.0
2019-09-10 09:30:00,1126.68,1126.69,1116.9,1120.64,10155.0,1126.68,1126.69,1116.9,1120.64,10155.0
2019-09-10 10:00:00,1124.25,1130.28,1120.99,1130.28,10303.0,1124.25,1130.28,1120.99,1130.28,10303.0
2019-09-10 10:30:00,1129.73,1136.88,1129.25,1136.05,8601.0,1129.73,1136.88,1129.25,1136.05,8601.0
2019-09-10 11:00:00,1136.38,1142.32,1135.08,1141.03,10747.0,1136.38,1142.32,1135.08,1141.03,10747.0
2019-09-10 11:30:00,1141.63,1148.86,1141.63,1148.86,15762.0,1141.63,1148.86,1141.63,1148.86,15762.0
2019-09-10 12:00:00,1147.17,1151.31,1147.14,1151.3,7285.0,1147.17,1151.31,1147.14,1151.3,7285.0
2019-09-10 12:30:00,1152.0,1153.5,1148.0,1151.13,4586.0,1152.0,1153.5,1148.0,1151.13,4586.0
2019-09-10 13:00:00,1151.54,1154.89,1147.5,1151.84,11318.0,1151.54,1154.89,1147.5,1151.84,11318.0
2019-09-10 13:30:00,1150.93,1152.94,1148.34,1151.15,5318.0,1150.93,1152.94,1148.34,1151.15,5318.0
2019-09-10 14:00:00,1150.67,1153.16,1150.66,1153.11,7878.0,1150.67,1153.16,1150.66,1153.11,7878.0
2019-09-10 14:30:00,1152.95,1154.21,1151.21,1151.98,8141.0,1152.95,1154.21,1151.21,1151.98,8141.0
2019-09-10 15:00:00,1150.8,1152.04,1147.81,1149.4,11717.0,1150.8,1152.04,1147.81,1149.4,11717.0
2019-09-10 15:30:00,1149.93,1152.92,1145.88,1152.49,16878.0,1149.93,1152.92,1145.88,1152.49,16878.0
2019-09-11 09:30:00,1155.22,1163.89,1151.26,1152.78,16878.0,1155.22,1163.89,1151.26,1152.78,16878.0
2019-09-11 10:00:00,1152.91,1152.91,1135.14,1144.56,14505.0,1152.91,1152.91,1135.14,1144.56,14505.0
2019-09-11 10:30:00,1145.19,1146.71,1140.65,1142.27,7061.0,1145.19,1146.71,1140.65,1142.27,7061.0
2019-09-11 11:00:00,1142.82,1146.67,1142.65,1144.59,28323.0,1142.82,1146.67,1142.65,1144.59,28323.0
2019-09-11 11:30:00,1145.3,1148.31,1145.29,1145.52,6633.0,1145.3,1148.31,1145.29,1145.52,6633.0
2019-09-11 12:00:00,1146.4,1146.4,1141.29,1145.67,18851.0,1146.4,1146.4,1141.29,1145.67,18851.0
2019-09-11 12:30:00,1146.37,1153.89,1146.37,1152.31,5600.0,1146.37,1153.89,1146.37,1152.31,5600.0
2019-09-11 13:00:00,1151.34,1156.29,1151.25,1156.07,7342.0,1151.34,1156.29,1151.25,1156.07,7342.0
2019-09-11 13:30:00,1155.35,1156.55,1154.29,1156.06,5502.0,1155.35,1156.55,1154.29,1156.06,5502.0
2019-09-11 14:00:00,1155.81,1158.22,1154.18,1154.45,6185.0,1155.81,1158.22,1154.18,1154.45,6185.0
2019-09-11 14:30:00,1155.02,1156.07,1152.17,1153.21,9165.0,1155.02,1156.07,1152.17,1153.21,9165.0
2019-09-11 15:00:00,1154.2,1154.97,1152.58,1153.32,6966.0,1154.2,1154.97,1152.58,1153.32,6966.0
2019-09-11 15:30:00,1153.38,1156.66,1152.67,1156.0,16881.0,1153.38,1156.66,1152.67,1156.0,16881.0
2019-09-12 09:30:00,1157.7,1160.72,1152.7,1157.19,9643.0,1157.7,1160.72,1152.7,1157.19,9643.0
2019-09-12 10:00:00,1157.18,1164.42,1153.9,1162.85,7079.0,1157.18,1164.42,1153.9,1162.85,7079.0
2019-09-12 10:30:00,1162.58,1162.58,1156.59,1157.28,10200.0,1162.58,1162.58,1156.59,1157.28,10200.0
2019-09-12 11:00:00,1155.12,1159.83,1155.02,1159.3,8900.0,1155.12,1159.83,1155.02,1159.3,8900.0
2019-09-12 11:30:00,1159.05,1159.05,1153.97,1154.34,12740.0,1159.05,1159.05,1153.97,1154.34,12740.0
2019-09-12 12:00:00,1153.82,1154.35,1149.25,1149.5,19938.0,1153.82,1154.35,1149.25,1149.5,19938.0
2019-09-12 12:30:00,1149.32,1150.09,1145.23,1145.23,16667.0,1149.32,1150.09,1145.23,1145.23,16667.0
2019-09-12 13:00:00,1145.13,1149.76,1142.12,1143.37,13613.0,1145.13,1149.76,1142.12,1143.37,13613.0
2019-09-12 13:30:00,1143.31,1143.76,1138.59,1142.02,24053.0,1143.31,1143.76,1138.59,1142.02,24053.0
2019-09-12 14:00:00,1141.72,1141.72,1138.95,1138.96,4407.0,1141.72,1141.72,1138.95,1138.96,4407.0
2019-09-12 14:30:00,1139.03,1139.69,1135.05,1135.2,6055.0,1139.03,1139.69,1135.05,1135.2,6055.0
2019-09-12 15:00:00,1135.05,1135.05,1127.92,1129.21,8817.0,1135.05,1135.05,1127.92,1129.21,8817.0
2019-09-12 15:30:00,1129.23,1131.04,1126.17,1128.69,29727.0,1129.23,1131.04,1126.17,1128.69,29727.0
2019-09-13 09:30:00,1131.75,1133.89,1129.45,1133.59,4777.0,1131.75,1133.89,1129.45,1133.59,4777.0
2019-09-13 10:00:00,1132.96,1140.0,1132.85,1136.56,9981.0,1132.96,1140.0,1132.85,1136.56,9981.0
2019-09-13 10:30:00,1135.78,1140.54,1132.99,1140.54,1513.0,1135.78,1140.54,1132.99,1140.54,1513.0
2019-09-13 11:00:00,1140.3,1142.62,1139.13,1142.61,3000.0,1140.3,1142.62,1139.13,1142.61,3000.0
2019-09-13 11:30:00,1143.29,1147.52,1142.16,1142.51,11775.0,1143.29,1147.52,1142.16,1142.51,11775.0
2019-09-13 12:00:00,1142.4,1144.27,1142.4,1143.97,1733.0,1142.4,1144.27,1142.4,1143.97,1733.0
2019-09-13 12:30:00,1144.3,1148.52,1143.32,1148.52,5224.0,1144.3,1148.52,1143.32,1148.52,5224.0
2019-09-13 13:00:00,1148.74,1148.74,1145.15,1145.73,5864.0,1148.74,1148.74,1145.15,1145.73,5864.0
2019-09-13 13:30:00,1144.75,1145.75,1143.55,1144.98,2738.0,1144.75,1145.75,1143.55,1144.98,2738.0
2019-09-13 14:00:00,1144.43,1147.19,1144.42,1146.9,8677.0,1144.43,1147.19,1144.42,1146.9,8677.0
2019-09-13 14:30:00,1147.16,1148.3,1146.43,1148.3,4300.0,1147.16,1148.3,1146.43,1148.3,4300.0
2019-09-13 15:00:00,1147.93,1149.32,1147.92,1149.29,4625.0,1147.93,1149.32,1147.92,1149.29,4625.0
2019-09-13 15:30:00,1148.95,1150.8,1145.76,1149.08,17528.0,1148.95,1150.8,1145.76,1149.08,17528.0
2019-09-16 09:30:00,1147.07,1147.08,1139.01,1142.37,10027.0,1147.07,1147.08,1139.01,1142.37,10027.0
2019-09-16 10:00:00,1142.13,1150.62,1142.09,1145.13,4665.0,1142.13,1150.62,1142.09,1145.13,4665.0
2019-09-16 10:30:00,1145.19,1148.18,1143.17,1147.41,2322.0,1145.19,1148.18,1143.17,1147.41,2322.0
2019-09-16 11:00:00,1147.05,1148.04,1144.83,1145.03,4336.0,1147.05,1148.04,1144.83,1145.03,4336.0
2019-09-16 11:30:00,1144.99,1146.8,1138.46,1139.54,2800.0,1144.99,1146.8,1138.46,1139.54,2800.0
2019-09-16 12:00:00,1139.72,1140.98,1138.64,1140.92,1565.0,1139.72,1140.98,1138.64,1140.92,1565.0
2019-09-16 12:30:00,1141.05,1141.34,1139.09,1140.9,8087.0,1141.05,1141.34,1139.09,1140.9,8087.0
2019-09-16 13:00:00,1141.24,1142.52,1139.49,1139.5,4406.0,1141.24,1142.52,1139.49,1139.5,4406.0
2019-09-16 13:30:00,1139.05,1140.25,1137.6,1139.0,7213.0,1139.05,1140.25,1137.6,1139.0,7213.0
2019-09-16 14:00:00,1138.1,1138.1,1133.92,1134.16,4400.0,1138.1,1138.1,1133.92,1134.16,4400.0
2019-09-16 14:30:00,1134.31,1134.32,1129.06,1130.1,7370.0,1134.31,1134.32,1129.06,1130.1,7370.0
2019-09-16 15:00:00,1129.43,1130.12,1127.87,1129.54,3738.0,1129.43,1130.12,1127.87,1129.54,3738.0
2019-09-16 15:30:00,1130.24,1132.35,1126.91,1131.24,16661.0,1130.24,1132.35,1126.91,1131.24,16661.0
2019-09-17 09:30:00,1136.17,1148.67,1130.66,1148.67,7908.0,1136.17,1148.67,1130.66,1148.67,7908.0
2019-09-17 10:00:00,1146.31,1161.46,1145.33,1161.46,10506.0,1146.31,1161.46,1145.33,1161.46,10506.0
2019-09-17 10:30:00,1160.5,1162.09,1153.46,1156.44,10793.0,1160.5,1162.09,1153.46,1156.44,10793.0
2019-09-17 11:00:00,1156.38,1156.47,1152.44,1154.16,2839.0,1156.38,1156.47,1152.44,1154.16,2839.0
2019-09-17 11:30:00,1154.92,1157.17,1154.81,1155.06,3223.0,1154.92,1157.17,1154.81,1155.06,3223.0
2019-09-17 12:00:00,1155.0,1155.79,1151.72,1154.28,1500.0,1155.0,1155.79,1151.72,1154.28,1500.0
2019-09-17 12:30:00,1154.28,1155.97,1153.17,1154.85,9920.0,1154.28,1155.97,1153.17,1154.85,9920.0
2019-09-17 13:00:00,1155.9,1155.92,1150.26,1152.97,20428.0,1155.9,1155.92,1150.26,1152.97,20428.0
2019-09-17 13:30:00,1153.02,1154.82,1151.25,1154.2,2301.0,1153.02,1154.82,1151.25,1154.2,2301.0
2019-09-17 14:00:00,1155.13,1156.07,1154.05,1154.06,2101.0,1155.13,1156.07,1154.05,1154.06,2101.0
2019-09-17 14:30:00,1155.24,1156.87,1154.43,1154.57,3260.0,1155.24,1156.87,1154.43,1154.57,3260.0
2019-09-17 15:00:00,1155.42,1156.1,1153.02,1154.42,3700.0,1155.42,1156.1,1153.02,1154.42,3700.0
2019-09-17 15:30:00,1154.97,1157.87,1154.54,1155.77,12569.0,1154.97,1157.87,1154.54,1155.77,12569.0
2019-09-18 09:30:00,1152.31,1164.48,1152.31,1164.32,6231.0,1152.31,1164.48,1152.31,1164.32,6231.0
2019-09-18 10:00:00,1164.86,1168.65,1164.86,1167.54,5903.0,1164.86,1168.65,1164.86,1167.54,5903.0
2019-09-18 10:30:00,1168.5,1168.68,1165.61,1166.97,6351.0,1168.5,1168.68,1165.61,1166.97,6351.0
2019-09-18 11:00:00,1166.83,1167.64,1160.07,1160.38,11423.0,1166.83,1167.64,1160.07,1160.38,11423.0
2019-09-18 11:30:00,1160.52,1162.16,1158.36,1160.73,5243.0,1160.52,1162.16,1158.36,1160.73,5243.0
2019-09-18 12:00:00,1161.67,1168.48,1161.67,1167.17,8692.0,1161.67,1168.48,1161.67,1167.17,8692.0
2019-09-18 12:30:00,1167.18,1167.7,1166.02,1167.02,1853.0,1167.18,1167.7,1166.02,1167.02,1853.0
2019-09-18 13:00:00,1166.9,1167.49,1163.59,1164.0,4271.0,1166.9,1167.49,1163.59,1164.0,4271.0
2019-09-18 13:30:00,1165.11,1167.94,1163.39,1166.58,3838.0,1165.11,1167.94,1163.39,1166.58,3838.0
2019-09-18 14:00:00,1168.09,1168.4,1158.51,1160.0,7729.0,1168.09,1168.4,1158.51,1160.0,7729.0
2019-09-18 14:30:00,1158.58,1162.24,1156.0,1157.55,4837.0,1158.58,1162.24,1156.0,1157.55,4837.0
2019-09-18 15:00:00,1157.42,1161.19,1157.25,1159.9,3834.0,1157.42,1161.19,1157.25,1159.9,3834.0
2019-09-18 15:30:00,1159.24,1162.98,1158.89,1162.42,23617.0,1159.24,1162.98,1158.89,1162.42,23617.0
2019-09-19 09:30:00,1168.06,1180.49,1168.06,1176.26,18974.0,1168.06,1180.49,1168.06,1176.26,18974.0
2019-09-19 10:00:00,1174.63,1180.0,1174.13,1177.53,13247.0,1174.63,1180.0,1174.13,1177.53,13247.0
2019-09-19 10:30:00,1178.44,1179.8,1171.73,1175.13,7230.0,1178.44,1179.8,1171.73,1175.13,7230.0
2019-09-19 11:00:00,1174.45,1176.86,1172.67,1174.6,13463.0,1174.45,1176.86,1172.67,1174.6,13463.0
2019-09-19 11:30:00,1174.6,1174.6,1170.16,1170.98,8200.0,1174.6,1174.6,1170.16,1170.98,8200.0
2019-09-19 12:00:00,1171.05,1171.06,1164.11,1164.41,7989.0,1171.05,1171.06,1164.11,1164.41,7989.0
2019-09-19 12:30:00,1164.04,1164.07,1160.17,1161.79,8835.0,1164.04,1164.07,1160.17,1161.79,8835.0
2019-09-19 13:00:00,1161.79,1164.51,1161.38,1164.05,4100.0,1161.79,1164.51,1161.38,1164.05,4100.0
2019-09-19 13:30:00,1163.63,1165.25,1159.83,1159.9,9107.0,1163.63,1165.25,1159.83,1159.9,9107.0
2019-09-19 14:00:00,1159.05,1160.96,1158.46,1159.74,3275.0,1159.05,1160.96,1158.46,1159.74,3275.0
2019-09-19 14:30:00,1159.31,1160.67,1158.33,1159.98,4809.0,1159.31,1160.67,1158.33,1159.98,4809.0
2019-09-19 15:00:00,1159.87,1160.0,1155.77,1159.96,8012.0,1159.87,1160.0,1155.77,1159.96,8012.0
2019-09-19 15:30:00,1158.69,1161.22,1157.19,1158.72,13882.0,1158.69,1161.22,1157.19,1158.72,13882.0
2019-09-20 09:30:00,1172.5,1174.96,1165.24,1170.01,38891.0,1172.5,1174.96,1165.24,1170.01,38891.0
2019-09-20 10:00:00,1170.4,1171.46,1162.08,1162.08,5689.0,1170.4,1171.46,1162.08,1162.08,5689.0
2019-09-20 10:30:00,1161.89,1164.33,1160.48,1162.13,10879.0,1161.89,1164.33,1160.48,1162.13,10879.0
2019-09-20 11:00:00,1162.63,1163.22,1159.42,1160.4,4288.0,1162.63,1163.22,1159.42,1160.4,4288.0
2019-09-20 11:30:00,1160.39,1167.05,1159.96,1166.01,7206.0,1160.39,1167.05,1159.96,1166.01,7206.0
2019-09-20 12:00:00,1165.25,1166.11,1162.62,1164.65,5040.0,1165.25,1166.11,1162.62,1164.65,5040.0
2019-09-20 12:30:00,1165.06,1165.54,1161.96,1165.38,4626.0,1165.06,1165.54,1161.96,1165.38,4626.0
2019-09-20 13:00:00,1165.51,1165.83,1157.13,1158.89,12173.0,1165.51,1165.83,1157.13,1158.89,12173.0
2019-09-20 13:30:00,1158.9,1160.58,1157.58,1159.56,5473.0,1158.9,1160.58,1157.58,1159.56,5473.0
2019-09-20 14:00:00,1160.06,1161.42,1157.01,1160.06,6439.0,1160.06,1161.42,1157.01,1160.06,6439.0
2019-09-20 14:30:00,1160.59,1163.75,1160.24,1163.02,5930.0,1160.59,1163.75,1160.24,1163.02,5930.0
2019-09-20 15:00:00,1162.44,1164.91,1161.86,1162.98,4733.0,1162.44,1164.91,1161.86,1162.98,4733.0
2019-09-20 15:30:00,1162.41,1163.89,1159.68,1159.82,19068.0,1162.41,1163.89,1159.68,1159.82,19068.0
2019-09-23 09:30:00,1160.94,1167.3,1158.98,1162.36,18256.0,1160.94,1167.3,1158.98,1162.36,18256.0
2019-09-23 10:00:00,1162.45,1164.0,1158.54,1159.38,12112.0,1162.45,1164.0,1158.54,1159.38,12112.0
2019-09-23 10:30:00,1159.73,1160.57,1156.74,1158.43,5964.0,1159.73,1160.57,1156.74,1158.43,5964.0
2019-09-23 11:00:00,1157.86,1161.35,1157.86,1160.09,11367.0,1157.86,1161.35,1157.86,1160.09,11367.0
2019-09-23 11:30:00,1160.39,1162.44,1159.1,1160.38,9371.0,1160.39,1162.44,1159.1,1160.38,9371.0
2019-09-23 12:00:00,1160.96,1160.96,1156.01,1156.54,4977.0,1160.96,1160.96,1156.01,1156.54,4977.0
2019-09-23 12:30:00,1155.9,1155.91,1151.65,1152.85,7541.0,1155.9,1155.91,1151.65,1152.85,7541.0
2019-09-23 13:00:00,1152.51,1155.55,1151.13,1155.31,11016.0,1152.51,1155.55,1151.13,1155.31,11016.0
2019-09-23 13:30:00,1154.94,1157.81,1153.77,1157.28,11189.0,1154.94,1157.81,1153.77,1157.28,11189.0
2019-09-23 14:00:00,1156.7,1157.37,1153.95,1154.68,10933.0,1156.7,1157.37,1153.95,1154.68,10933.0
2019-09-23 14:30:00,1153.93,1155.78,1153.52,1154.63,11836.0,1153.93,1155.78,1153.52,1154.63,11836.0
2019-09-23 15:00:00,1154.53,1158.01,1154.52,1156.69,10894.0,1154.53,1158.01,1154.52,1156.69,10894.0
2019-09-23 15:30:00,1157.03,1157.33,1150.89,1153.99,30909.0,1157.03,1157.33,1150.89,1153.99,30909.0
2019-09-24 09:30:00,1160.0,1164.86,1128.9,1129.03,30194.0,1160.0,1164.86,1128.9,1129.03,30194.0
2019-09-24 10:00:00,1128.8,1136.5,1116.38,1130.9,28867.0,1128.8,1136.5,1116.38,1130.9,28867.0
2019-09-24 10:30:00,1129.33,1137.6,1121.41,1124.89,26445.0,1129.33,1137.6,1121.41,1124.89,26445.0
2019-09-24 11:00:00,1126.59,1126.6,1108.38,1109.1,34475.0,1126.59,1126.6,1108.38,1109.1,34475.0
2019-09-24 11:30:00,1109.18,1111.15,1093.81,1103.23,28583.0,1109.18,1111.15,1093.81,1103.23,28583.0
2019-09-24 12:00:00,1103.2,1108.0,1101.06,1104.29,21814.0,1103.2,1108.0,1101.06,1104.29,21814.0
2019-09-24 12:30:00,1103.0,1103.61,1094.59,1097.01,40106.0,1103.0,1103.61,1094.59,1097.01,40106.0
2019-09-24 13:00:00,1096.84,1096.87,1091.01,1091.01,15215.0,1096.84,1096.87,1091.01,1091.01,15215.0
2019-09-24 13:30:00,1090.04,1090.04,1082.11,1085.44,30043.0,1090.04,1090.04,1082.11,1085.44,30043.0
2019-09-24 14:00:00,1085.45,1093.69,1085.23,1091.01,21726.0,1085.45,1093.69,1085.23,1091.01,21726.0
2019-09-24 14:30:00,1090.27,1094.24,1087.37,1092.86,15809.0,1090.27,1094.24,1087.37,1092.86,15809.0
2019-09-24 15:00:00,1092.26,1095.01,1091.25,1094.31,18023.0,1092.26,1095.01,1091.25,1094.31,18023.0
2019-09-24 15:30:00,1093.23,1100.35,1092.99,1097.87,61984.0,1093.23,1100.35,1092.99,1097.87,61984.0
2019-09-25 09:30:00,1096.82,1100.12,1082.1,1085.66,18475.0,1096.82,1100.12,1082.1,1085.66,18475.0
2019-09-25 10:00:00,1084.5,1088.8,1082.04,1084.58,15298.0,1084.5,1088.8,1082.04,1084.58,15298.0
2019-09-25 10:30:00,1085.69,1089.66,1084.09,1087.48,9383.0,1085.69,1089.66,1084.09,1087.48,9383.0
2019-09-25 11:00:00,1087.47,1089.1,1082.62,1085.59,8929.0,1087.47,1089.1,1082.62,1085.59,8929.0
2019-09-25 11:30:00,1085.32,1086.14,1083.33,1085.45,12930.0,1085.32,1086.14,1083.33,1085.45,12930.0
2019-09-25 12:00:00,1085.98,1090.15,1085.06,1090.15,12386.0,1085.98,1090.15,1085.06,1090.15,12386.0
2019-09-25 12:30:00,1090.19,1090.4,1084.84,1085.64,14689.0,1090.19,1090.4,1084.84,1085.64,14689.0
2019-09-25 13:00:00,1085.09,1087.39,1082.26,1084.34,5959.0,1085.09,1087.39,1082.26,1084.34,5959.0
2019-09-25 13:30:00,1083.53,1087.59,1083.49,1087.51,6900.0,1083.53,1087.59,1083.49,1087.51,6900.0
2019-09-25 14:00:00,1087.03,1093.31,1084.1,1091.86,12452.0,1087.03,1093.31,1084.1,1091.86,12452.0
2019-09-25 14:30:00,1090.77,1096.45,1088.96,1095.8,8258.0,1090.77,1096.45,1088.96,1095.8,8258.0
2019-09-25 15:00:00,1095.57,1096.8,1091.42,1091.42,9201.0,1095.57,1096.8,1091.42,1091.42,9201.0
2019-09-25 15:30:00,1089.72,1094.79,1086.83,1093.17,19844.0,1089.72,1094.79,1086.83,1093.17,19844.0
2019-09-26 09:30:00,1091.45,1092.96,1077.19,1080.92,12990.0,1091.45,1092.96,1077.19,1080.92,12990.0
2019-09-26 10:00:00,1078.72,1082.59,1073.02,1076.08,10069.0,1078.72,1082.59,1073.02,1076.08,10069.0
2019-09-26 10:30:00,1075.14,1075.45,1070.31,1074.64,10395.0,1075.14,1075.45,1070.31,1074.64,10395.0
2019-09-26 11:00:00,1074.64,1076.78,1071.7,1073.93,7143.0,1074.64,1076.78,1071.7,1073.93,7143.0
2019-09-26 11:30:00,1074.83,1077.76,1073.68,1077.76,5291.0,1074.83,1077.76,1073.68,1077.76,5291.0
2019-09-26 12:00:00,1078.35,1083.88,1077.65,1083.88,6079.0,1078.35,1083.88,1077.65,1083.88,6079.0
2019-09-26 12:30:00,1082.95,1083.27,1079.86,1080.33,5451.0,1082.95,1083.27,1079.86,1080.33,5451.0
2019-09-26 13:00:00,1081.14,1082.87,1079.57,1081.93,6408.0,1081.14,1082.87,1079.57,1081.93,6408.0
2019-09-26 13:30:00,1082.27,1090.82,1082.27,1090.81,8087.0,1082.27,1090.82,1082.27,1090.81,8087.0
2019-09-26 14:00:00,1091.26,1094.76,1090.02,1092.21,10823.0,1091.26,1094.76,1090.02,1092.21,10823.0
2019-09-26 14:30:00,1091.96,1092.74,1088.9,1088.98,8532.0,1091.96,1092.74,1088.9,1088.98,8532.0
2019-09-26 15:00:00,1089.54,1090.78,1088.66,1090.15,10723.0,1089.54,1090.78,1088.66,1090.15,10723.0
2019-09-26 15:30:00,1090.38,1090.95,1085.15,1086.72,15952.0,1090.38,1090.95,1085.15,1086.72,15952.0
2019-09-27 09:30:00,1089.17,1089.81,1080.17,1084.68,15525.0,1089.17,1089.81,1080.17,1084.68,15525.0
2019-09-27 10:00:00,1084.68,1088.84,1083.99,1088.84,14539.0,1084.68,1088.84,1083.99,1088.84,14539.0
2019-09-27 10:30:00,1089.08,1093.44,1088.53,1090.7,11163.0,1089.08,1093.44,1088.53,1090.7,11163.0
2019-09-27 11:00:00,1090.16,1091.99,1087.75,1089.56,5188.0,1090.16,1091.99,1087.75,1089.56,5188.0
2019-09-27 11:30:00,1089.0,1089.0,1081.75,1086.15,6936.0,1089.0,1089.0,1081.75,1086.15,6936.0
2019-09-27 12:00:00,1086.53,1086.57,1082.32,1084.08,6104.0,1086.53,1086.57,1082.32,1084.08,6104.0
2019-09-27 12:30:00,1084.34,1084.34,1079.09,1079.09,4415.0,1084.34,1084.34,1079.09,1079.09,4415.0
2019-09-27 13:00:00,1078.13,1083.3,1078.13,1081.6,8095.0,1078.13,1083.3,1078.13,1081.6,8095.0
2019-09-27 13:30:00,1083.13,1084.47,1081.83,1082.35,9463.0,1083.13,1084.47,1081.83,1082.35,9463.0
2019-09-27 14:00:00,1082.5,1082.65,1080.56,1080.63,6868.0,1082.5,1082.65,1080.56,1080.63,6868.0
2019-09-27 14:30:00,1080.57,1083.44,1080.56,1082.66,5915.0,1080.57,1083.44,1080.56,1082.66,5915.0
2019-09-27 15:00:00,1082.92,1085.35,1082.58,1084.09,7395.0,1082.92,1085.35,1082.58,1084.09,7395.0
2019-09-27 15:30:00,1083.51,1085.79,1083.15,1084.91,17338.0,1083.51,1085.79,1083.15,1084.91,17338.0
2019-09-30 09:30:00,1084.39,1093.42,1082.31,1092.18,6675.0,1084.39,1093.42,1082.31,1092.18,6675.0
2019-09-30 10:00:00,1090.47,1090.57,1083.51,1083.51,5000.0,1090.47,1090.57,1083.51,1083.51,5000.0
2019-09-30 10:30:00,1083.34,1086.76,1078.5,1086.76,5262.0,1083.34,1086.76,1078.5,1086.76,5262.0
2019-09-30 11:00:00,1088.02,1089.55,1084.93,1089.42,4532.0,1088.02,1089.55,1084.93,1089.42,4532.0
2019-09-30 11:30:00,1089.85,1090.97,1087.38,1088.68,5175.0,1089.85,1090.97,1087.38,1088.68,5175.0
2019-09-30 12:00:00,1089.82,1092.94,1086.66,1092.93,5608.0,1089.82,1092.94,1086.66,1092.93,5608.0
2019-09-30 12:30:00,1092.61,1092.62,1089.13,1091.65,4516.0,1092.61,1092.62,1089.13,1091.65,4516.0
2019-09-30 13:00:00,1091.5,1091.5,1086.11,1086.67,8761.0,1091.5,1091.5,1086.11,1086.67,8761.0
2019-09-30 13:30:00,1087.15,1088.64,1086.48,1088.02,8030.0,1087.15,1088.64,1086.48,1088.02,8030.0
2019-09-30 14:00:00,1088.43,1090.66,1088.42,1090.66,7725.0,1088.43,1090.66,1088.42,1090.66,7725.0
2019-09-30 14:30:00,1090.18,1090.65,1087.77,1089.24,4800.0,1090.18,1090.65,1087.77,1089.24,4800.0
2019-09-30 15:00:00,1089.25,1089.46,1086.73,1088.2,7447.0,1089.25,1089.46,1086.73,1088.2,7447.0
2019-09-30 15:30:00,1087.47,1087.47,1081.6,1083.54,17254.0,1087.47,1087.47,1081.6,1083.54,17254.0
2019-10-01 09:30:00,1081.8,1090.25,1081.79,1085.75,12314.0,1081.8,1090.25,1081.79,1085.75,12314.0
2019-10-01 10:00:00,1085.2,1085.2,1079.21,1081.93,8028.0,1085.2,1085.2,1079.21,1081.93,8028.0
2019-10-01 10:30:00,1082.76,1083.22,1080.34,1080.51,5210.0,1082.76,1083.22,1080.34,1080.51,5210.0
2019-10-01 11:00:00,1079.52,1079.93,1075.49,1079.92,9613.0,1079.52,1079.93,1075.49,1079.92,9613.0
2019-10-01 11:30:00,1079.76,1082.94,1079.55,1079.62,9053.0,1079.76,1082.94,1079.55,1079.62,9053.0
2019-10-01 12:00:00,1079.62,1080.55,1076.34,1077.64,5769.0,1079.62,1080.55,1076.34,1077.64,5769.0
2019-10-01 12:30:00,1078.13,1082.62,1076.8,1081.91,7384.0,1078.13,1082.62,1076.8,1081.91,7384.0
2019-10-01 13:00:00,1081.72,1082.67,1079.91,1082.41,8435.0,1081.72,1082.67,1079.91,1082.41,8435.0
2019-10-01 13:30:00,1082.59,1084.2,1080.39,1083.47,9220.0,1082.59,1084.2,1080.39,1083.47,9220.0
2019-10-01 14:00:00,1082.41,1086.99,1082.41,1086.6,8015.0,1082.41,1086.99,1082.41,1086.6,8015.0
2019-10-01 14:30:00,1086.64,1087.16,1084.48,1085.48,8039.0,1086.64,1087.16,1084.48,1085.48,8039.0
2019-10-01 15:00:00,1085.58,1085.92,1080.86,1081.71,9351.0,1085.58,1085.92,1080.86,1081.71,9351.0
2019-10-01 15:30:00,1082.25,1084.81,1080.33,1083.71,13373.0,1082.25,1084.81,1080.33,1083.71,13373.0
2019-10-02 09:30:00,1078.89,1078.89,1049.84,1055.48,14704.0,1078.89,1078.89,1049.84,1055.48,14704.0
2019-10-02 10:00:00,1055.17,1061.71,1049.24,1057.19,17809.0,1055.17,1061.71,1049.24,1057.19,17809.0
2019-10-02 10:30:00,1056.23,1057.16,1051.82,1054.45,12165.0,1056.23,1057.16,1051.82,1054.45,12165.0
2019-10-02 11:00:00,1052.95,1055.04,1050.03,1051.2,5250.0,1052.95,1055.04,1050.03,1051.2,5250.0
2019-10-02 11:30:00,1051.17,1054.55,1049.83,1053.4,6915.0,1051.17,1054.55,1049.83,1053.4,6915.0
2019-10-02 12:00:00,1053.18,1053.46,1049.15,1050.21,6850.0,1053.18,1053.46,1049.15,1050.21,6850.0
2019-10-02 12:30:00,1050.54,1052.09,1050.0,1050.65,8246.0,1050.54,1052.09,1050.0,1050.65,8246.0
2019-10-02 13:00:00,1050.57,1054.9,1050.5,1052.22,4613.0,1050.57,1054.9,1050.5,1052.22,4613.0
2019-10-02 13:30:00,1051.9,1053.64,1050.79,1052.24,4000.0,1051.9,1053.64,1050.79,1052.24,4000.0
2019-10-02 14:00:00,1052.23,1055.3,1052.23,1054.63,4344.0,1052.23,1055.3,1052.23,1054.63,4344.0
2019-10-02 14:30:00,1054.31,1055.86,1053.18,1054.56,5163.0,1054.31,1055.86,1053.18,1054.56,5163.0
2019-10-02 15:00:00,1054.51,1055.98,1052.85,1055.31,6400.0,1054.51,1055.98,1052.85,1055.31,6400.0
2019-10-02 15:30:00,1054.72,1056.77,1051.43,1052.86,22285.0,1054.72,1056.77,1051.43,1052.86,22285.0
2019-10-03 09:30:00,1054.06,1055.75,1050.12,1051.26,3763.0,1054.06,1055.75,1050.12,1051.26,3763.0
2019-10-03 10:00:00,1049.05,1049.05,1039.74,1044.85,6384.0,1049.05,1049.05,1039.74,1044.85,6384.0
2019-10-03 10:30:00,1044.16,1045.47,1040.51,1040.51,3200.0,1044.16,1045.47,1040.51,1040.51,3200.0
2019-10-03 11:00:00,1042.7,1049.99,1041.84,1044.71,4312.0,1042.7,1049.99,1041.84,1044.71,4312.0
2019-10-03 11:30:00,1044.76,1045.12,1040.72,1041.51,3668.0,1044.76,1045.12,1040.72,1041.51,3668.0
2019-10-03 12:00:00,1041.71,1047.02,1041.71,1046.91,6729.0,1041.71,1047.02,1041.71,1046.91,6729.0
2019-10-03 12:30:00,1047.25,1048.9,1047.16,1048.38,2801.0,1047.25,1048.9,1047.16,1048.38,2801.0
2019-10-03 13:00:00,1048.1,1049.57,1047.4,1049.57,3700.0,1048.1,1049.57,1047.4,1049.57,3700.0
2019-10-03 13:30:00,1049.74,1051.69,1048.25,1051.29,6518.0,1049.74,1051.69,1048.25,1051.29,6518.0
2019-10-03 14:00:00,1051.46,1053.32,1050.43,1053.32,3202.0,1051.46,1053.32,1050.43,1053.32,3202.0
2019-10-03 14:30:00,1053.46,1053.99,1051.08,1051.47,4532.0,1053.46,1053.99,1051.08,1051.47,4532.0
2019-10-03 15:00:00,1051.54,1052.29,1049.87,1050.54,9055.0,1051.54,1052.29,1049.87,1050.54,9055.0
2019-10-03 15:30:00,1050.48,1052.27,1046.62,1052.15,22012.0,1050.48,1052.27,1046.62,1052.15,22012.0
2019-10-04 09:30:00,1052.6,1055.0,1045.8,1053.42,7055.0,1052.6,1055.0,1045.8,1053.42,7055.0
2019-10-04 10:00:00,1053.59,1054.12,1044.15,1046.04,4525.0,1053.59,1054.12,1044.15,1046.04,4525.0
2019-10-04 10:30:00,1045.78,1051.83,1045.77,1048.07,5720.0,1045.78,1051.83,1045.77,1048.07,5720.0
2019-10-04 11:00:00,1047.32,1049.83,1047.31,1049.83,3130.0,1047.32,1049.83,1047.31,1049.83,3130.0
2019-10-04 11:30:00,1049.97,1051.22,1048.31,1048.71,6761.0,1049.97,1051.22,1048.31,1048.71,6761.0
2019-10-04 12:00:00,1049.66,1049.96,1048.11,1048.69,2300.0,1049.66,1049.96,1048.11,1048.69,2300.0
2019-10-04 12:30:00,1048.49,1049.32,1047.53,1049.32,2283.0,1048.49,1049.32,1047.53,1049.32,2283.0
2019-10-04 13:00:00,1049.14,1049.14,1044.8,1045.7,4431.0,1049.14,1049.14,1044.8,1045.7,4431.0
2019-10-04 13:30:00,1045.96,1049.2,1045.62,1048.14,3300.0,1045.96,1049.2,1045.62,1048.14,3300.0
2019-10-04 14:00:00,1048.91,1051.32,1048.65,1050.18,2888.0,1048.91,1051.32,1048.65,1050.18,2888.0
2019-10-04 14:30:00,1050.87,1053.87,1049.39,1053.53,6047.0,1050.87,1053.87,1049.39,1053.53,6047.0
2019-10-04 15:00:00,1053.56,1057.25,1053.56,1057.25,9484.0,1053.56,1057.25,1053.56,1057.25,9484.0
2019-10-04 15:30:00,1057.49,1060.86,1055.6,1059.63,24979.0,1057.49,1060.86,1055.6,1059.63,24979.0
2019-10-07 09:30:00,1057.4,1062.87,1055.18,1059.86,2967.0,1057.4,1062.87,1055.18,1059.86,2967.0
2019-10-07 10:00:00,1059.09,1060.11,1057.85,1058.77,4818.0,1059.09,1060.11,1057.85,1058.77,4818.0
2019-10-07 10:30:00,1058.69,1061.0,1058.59,1060.47,3217.0,1058.69,1061.0,1058.59,1060.47,3217.0
2019-10-07 11:00:00,1060.5,1060.5,1055.33,1055.33,3875.0,1060.5,1060.5,1055.33,1055.33,3875.0
2019-10-07 11:30:00,1054.94,1061.01,1054.53,1061.01,4242.0,1054.94,1061.01,1054.53,1061.01,4242.0
2019-10-07 12:00:00,1061.49,1062.43,1059.56,1059.79,5271.0,1061.49,1062.43,1059.56,1059.79,5271.0
2019-10-07 12:30:00,1059.9,1063.66,1059.9,1061.94,3905.0,1059.9,1063.66,1059.9,1061.94,3905.0
2019-10-07 13:00:00,1063.13,1063.49,1061.04,1061.44,4349.0,1063.13,1063.49,1061.04,1061.44,4349.0
2019-10-07 13:30:00,1061.6,1068.39,1061.31,1068.39,7810.0,1061.6,1068.39,1061.31,1068.39,7810.0
2019-10-07 14:00:00,1068.29,1069.0,1062.47,1062.47,6463.0,1068.29,1069.0,1062.47,1062.47,6463.0
2019-10-07 14:30:00,1061.72,1062.18,1060.45,1061.19,3841.0,1061.72,1062.18,1060.45,1061.19,3841.0
2019-10-07 15:00:00,1061.4,1063.7,1060.51,1063.6,5800.0,1061.4,1063.7,1060.51,1063.6,5800.0
2019-10-07 15:30:00,1063.06,1063.39,1060.04,1060.05,14273.0,1063.06,1063.39,1060.04,1060.05,14273.0
2019-10-08 09:30:00,1053.38,1056.51,1051.46,1054.11,3541.0,1053.38,1056.51,1051.46,1054.11,3541.0
2019-10-08 10:00:00,1052.27,1053.35,1050.55,1052.42,2739.0,1052.27,1053.35,1050.55,1052.42,2739.0
2019-10-08 10:30:00,1053.21,1058.6,1052.43,1058.06,4261.0,1053.21,1058.6,1052.43,1058.06,4261.0
2019-10-08 11:00:00,1057.97,1059.23,1054.92,1054.92,1600.0,1057.97,1059.23,1054.92,1054.92,1600.0
2019-10-08 11:30:00,1053.55,1054.97,1052.04,1054.36,1208.0,1053.55,1054.97,1052.04,1054.36,1208.0
2019-10-08 12:00:00,1054.32,1058.08,1054.32,1058.08,2000.0,1054.32,1058.08,1054.32,1058.08,2000.0
2019-10-08 12:30:00,1057.4,1059.16,1056.58,1056.8,2622.0,1057.4,1059.16,1056.58,1056.8,2622.0
2019-10-08 13:00:00,1056.64,1057.65,1055.0,1056.82,3792.0,1056.64,1057.65,1055.0,1056.82,3792.0
2019-10-08 13:30:00,1056.91,1058.67,1054.72,1055.53,4900.0,1056.91,1058.67,1054.72,1055.53,4900.0
2019-10-08 14:00:00,1055.34,1057.26,1053.89,1057.26,2601.0,1055.34,1057.26,1053.89,1057.26,2601.0
2019-10-08 14:30:00,1058.12,1060.1,1054.17,1056.25,4885.0,1058.12,1060.1,1054.17,1056.25,4885.0
2019-10-08 15:00:00,1056.01,1058.45,1053.92,1057.33,3404.0,1056.01,1058.45,1053.92,1057.33,3404.0
2019-10-08 15:30:00,1056.61,1056.65,1049.28,1050.0,14061.0,1056.61,1056.65,1049.28,1050.0,14061.0
2019-10-09 09:30:00,1060.14,1060.14,1054.02,1057.47,5136.0,1060.14,1060.14,1054.02,1057.47,5136.0
2019-10-09 10:00:00,1059.32,1059.32,1051.67,1052.08,2001.0,1059.32,1059.32,1051.67,1052.08,2001.0
2019-10-09 10:30:00,1051.14,1055.35,1050.45,1051.95,7500.0,1051.14,1055.35,1050.45,1051.95,7500.0
2019-10-09 11:00:00,1050.13,1051.48,1049.52,1050.55,2000.0,1050.13,1051.48,1049.52,1050.55,2000.0
2019-10-09 11:30:00,1050.17,1055.06,1049.57,1054.97,5918.0,1050.17,1055.06,1049.57,1054.97,5918.0
2019-10-09 12:00:00,1055.09,1056.96,1054.71,1054.71,4100.0,1055.09,1056.96,1054.71,1054.71,4100.0
2019-10-09 12:30:00,1055.27,1056.51,1054.37,1055.98,3103.0,1055.27,1056.51,1054.37,1055.98,3103.0
2019-10-09 13:00:00,1057.62,1057.62,1053.77,1056.62,2800.0,1057.62,1057.62,1053.77,1056.62,2800.0
2019-10-09 13:30:00,1056.02,1058.17,1056.02,1057.75,2100.0,1056.02,1058.17,1056.02,1057.75,2100.0
2019-10-09 14:00:00,1057.69,1059.97,1056.68,1059.44,1400.0,1057.69,1059.97,1056.68,1059.44,1400.0
2019-10-09 14:30:00,1058.38,1060.83,1057.64,1060.83,3705.0,1058.38,1060.83,1057.64,1060.83,3705.0
2019-10-09 15:00:00,1060.51,1062.09,1059.38,1061.62,6800.0,1060.51,1062.09,1059.38,1061.62,6800.0
2019-10-09 15:30:00,1061.99,1063.25,1058.35,1058.55,16364.0,1061.99,1063.25,1058.35,1058.55,16364.0
2019-10-10 09:30:00,1060.9,1073.92,1060.9,1072.7,6789.0,1060.9,1073.92,1060.9,1072.7,6789.0
2019-10-10 10:00:00,1072.01,1074.14,1070.54,1072.39,6015.0,1072.01,1074.14,1070.54,1072.39,6015.0
2019-10-10 10:30:00,1070.71,1070.71,1066.68,1069.21,3351.0,1070.71,1070.71,1066.68,1069.21,3351.0
2019-10-10 11:00:00,1069.37,1072.9,1068.85,1069.94,2002.0,1069.37,1072.9,1068.85,1069.94,2002.0
2019-10-10 11:30:00,1070.43,1070.47,1066.65,1067.55,4082.0,1070.43,1070.47,1066.65,1067.55,4082.0
2019-10-10 12:00:00,1066.95,1071.85,1066.94,1071.09,6219.0,1066.95,1071.85,1066.94,1071.09,6219.0
2019-10-10 12:30:00,1070.1,1073.49,1070.1,1073.49,2903.0,1070.1,1073.49,1070.1,1073.49,2903.0
2019-10-10 13:00:00,1073.38,1078.74,1072.99,1077.46,8506.0,1073.38,1078.74,1072.99,1077.46,8506.0
2019-10-10 13:30:00,1076.54,1078.08,1075.05,1078.08,5806.0,1076.54,1078.08,1075.05,1078.08,5806.0
2019-10-10 14:00:00,1076.86,1077.49,1074.22,1076.18,5400.0,1076.86,1077.49,1074.22,1076.18,5400.0
2019-10-10 14:30:00,1075.94,1076.41,1072.95,1073.12,5582.0,1075.94,1076.41,1072.95,1073.12,5582.0
2019-10-10 15:00:00,1073.41,1074.33,1072.94,1073.83,3104.0,1073.41,1074.33,1072.94,1073.83,3104.0
2019-10-10 15:30:00,1074.16,1079.23,1073.62,1077.24,17991.0,1074.16,1079.23,1073.62,1077.24,17991.0
2019-10-11 09:30:00,1084.69,1089.5,1083.59,1086.0,3361.0,1084.69,1089.5,1083.59,1086.0,3361.0
2019-10-11 10:00:00,1087.52,1091.98,1085.88,1089.0,5191.0,1087.52,1091.98,1085.88,1089.0,5191.0
2019-10-11 10:30:00,1087.99,1089.14,1085.65,1087.93,5828.0,1087.99,1089.14,1085.65,1087.93,5828.0
2019-10-11 11:00:00,1089.8,1093.87,1089.79,1092.4,2885.0,1089.8,1093.87,1089.79,1092.4,2885.0
2019-10-11 11:30:00,1092.75,1094.78,1087.52,1087.52,3000.0,1092.75,1094.78,1087.52,1087.52,3000.0
2019-10-11 12:00:00,1084.91,1088.08,1084.91,1087.4,1157.0,1084.91,1088.08,1084.91,1087.4,1157.0
2019-10-11 12:30:00,1082.5,1087.88,1082.5,1087.88,3378.0,1082.5,1087.88,1082.5,1087.88,3378.0
2019-10-11 13:00:00,1087.86,1091.82,1087.3,1089.82,5217.0,1087.86,1091.82,1087.3,1089.82,5217.0
2019-10-11 13:30:00,1089.76,1094.91,1089.7,1093.67,4096.0,1089.76,1094.91,1089.7,1093.67,4096.0
2019-10-11 14:00:00,1093.67,1094.12,1091.65,1093.96,4400.0,1093.67,1094.12,1091.65,1093.96,4400.0
2019-10-11 14:30:00,1092.7,1094.87,1092.55,1094.34,5184.0,1092.7,1094.87,1092.55,1094.34,5184.0
2019-10-11 15:00:00,1094.33,1095.4,1093.62,1094.5,7882.0,1094.33,1095.4,1093.62,1094.5,7882.0
2019-10-11 15:30:00,1095.07,1095.78,1085.93,1086.62,14444.0,1095.07,1095.78,1085.93,1086.62,14444.0
2019-10-14 09:30:00,1083.64,1083.64,1076.24,1076.38,7372.0,1083.64,1083.64,1076.24,1076.38,7372.0
2019-10-14 10:00:00,1076.39,1081.73,1074.91,1078.61,5098.0,1076.39,1081.73,1074.91,1078.61,5098.0
2019-10-14 10:30:00,1078.67,1083.98,1078.67,1083.86,3928.0,1078.67,1083.98,1078.67,1083.86,3928.0
2019-10-14 11:00:00,1083.5,1083.63,1079.03,1081.97,5924.0,1083.5,1083.63,1079.03,1081.97,5924.0
2019-10-14 11:30:00,1080.53,1085.41,1080.45,1085.41,2223.0,1080.53,1085.41,1080.45,1085.41,2223.0
2019-10-14 12:00:00,1086.29,1086.29,1084.33,1084.42,3100.0,1086.29,1086.29,1084.33,1084.42,3100.0
2019-10-14 12:30:00,1084.53,1086.58,1084.18,1086.01,3103.0,1084.53,1086.58,1084.18,1086.01,3103.0
2019-10-14 13:00:00,1086.0,1088.96,1086.0,1087.73,5938.0,1086.0,1088.96,1086.0,1087.73,5938.0
2019-10-14 13:30:00,1087.04,1087.49,1086.27,1086.35,2744.0,1087.04,1087.49,1086.27,1086.35,2744.0
2019-10-14 14:00:00,1086.6,1088.23,1085.22,1088.23,3167.0,1086.6,1088.23,1085.22,1088.23,3167.0
2019-10-14 14:30:00,1088.85,1088.86,1085.01,1085.01,4944.0,1088.85,1088.86,1085.01,1085.01,4944.0
2019-10-14 15:00:00,1085.9,1088.77,1085.9,1087.64,4800.0,1085.9,1088.77,1085.9,1087.64,4800.0
2019-10-14 15:30:00,1088.3,1089.0,1085.77,1087.13,13153.0,1088.3,1089.0,1085.77,1087.13,13153.0
2019-10-15 09:30:00,1087.52,1105.87,1087.52,1100.36,12326.0,1087.52,1105.87,1087.52,1100.36,12326.0
2019-10-15 10:00:00,1097.73,1102.64,1097.65,1102.62,7305.0,1097.73,1102.64,1097.65,1102.62,7305.0
2019-10-15 10:30:00,1102.63,1111.24,1102.63,1109.47,13009.0,1102.63,1111.24,1102.63,1109.47,13009.0
2019-10-15 11:00:00,1109.47,1111.14,1108.19,1110.5,8687.0,1109.47,1111.14,1108.19,1110.5,8687.0
2019-10-15 11:30:00,1110.89,1110.89,1105.03,1109.6,3201.0,1110.89,1110.89,1105.03,1109.6,3201.0
2019-10-15 12:00:00,1109.61,1110.95,1107.14,1109.02,4915.0,1109.61,1110.95,1107.14,1109.02,4915.0
2019-10-15 12:30:00,1109.01,1109.37,1104.66,1106.41,3853.0,1109.01,1109.37,1104.66,1106.41,3853.0
2019-10-15 13:00:00,1106.81,1107.83,1103.21,1104.15,9375.0,1106.81,1107.83,1103.21,1104.15,9375.0
2019-10-15 13:30:00,1105.09,1105.99,1103.92,1105.84,2800.0,1105.09,1105.99,1103.92,1105.84,2800.0
2019-10-15 14:00:00,1105.34,1106.04,1103.43,1104.15,3585.0,1105.34,1106.04,1103.43,1104.15,3585.0
2019-10-15 14:30:00,1104.58,1107.5,1104.2,1105.21,8297.0,1104.58,1107.5,1104.2,1105.21,8297.0
2019-10-15 15:00:00,1104.91,1108.29,1104.54,1107.51,6570.0,1104.91,1108.29,1104.54,1107.51,6570.0
2019-10-15 15:30:00,1108.08,1108.71,1103.93,1104.55,17328.0,1108.08,1108.71,1103.93,1104.55,17328.0
2019-10-16 09:30:00,1104.02,1105.77,1096.92,1102.09,2444.0,1104.02,1105.77,1096.92,1102.09,2444.0
2019-10-16 10:00:00,1103.39,1105.0,1102.38,1105.0,2871.0,1103.39,1105.0,1102.38,1105.0,2871.0
2019-10-16 10:30:00,1105.02,1107.03,1100.41,1102.04,4201.0,1105.02,1107.03,1100.41,1102.04,4201.0
2019-10-16 11:00:00,1100.93,1103.98,1099.77,1102.26,4768.0,1100.93,1103.98,1099.77,1102.26,4768.0
2019-10-16 11:30:00,1101.91,1105.83,1099.19,1104.76,4332.0,1101.91,1105.83,1099.19,1104.76,4332.0
2019-10-16 12:00:00,1104.74,1104.74,1102.31,1103.98,1800.0,1104.74,1104.74,1102.31,1103.98,1800.0
2019-10-16 12:30:00,1103.91,1104.58,1102.74,1104.25,2400.0,1103.91,1104.58,1102.74,1104.25,2400.0
2019-10-16 13:00:00,1104.03,1104.19,1100.96,1100.96,1787.0,1104.03,1104.19,1100.96,1100.96,1787.0
2019-10-16 13:30:00,1102.21,1103.26,1100.18,1100.18,3302.0,1102.21,1103.26,1100.18,1100.18,3302.0
2019-10-16 14:00:00,1099.82,1104.19,1099.55,1102.71,4472.0,1099.82,1104.19,1099.55,1102.71,4472.0
2019-10-16 14:30:00,1103.29,1106.49,1103.02,1105.94,6681.0,1103.29,1106.49,1103.02,1105.94,6681.0
2019-10-16 15:00:00,1106.68,1107.19,1103.06,1105.13,7585.0,1106.68,1107.19,1103.06,1105.13,7585.0
2019-10-16 15:30:00,1104.97,1110.59,1104.96,1107.41,21158.0,1104.97,1110.59,1104.96,1107.41,21158.0
2019-10-17 09:30:00,1107.69,1110.26,1100.87,1108.34,3892.0,1107.69,1110.26,1100.87,1108.34,3892.0
2019-10-17 10:00:00,1109.92,1116.99,1109.51,1116.24,6189.0,1109.92,1116.99,1109.51,1116.24,6189.0
2019-10-17 10:30:00,1116.0,1116.37,1113.18,1113.63,5608.0,1116.0,1116.37,1113.18,1113.63,5608.0
2019-10-17 11:00:00,1112.71,1112.74,1102.81,1103.38,13421.0,1112.71,1112.74,1102.81,1103.38,13421.0
2019-10-17 11:30:00,1104.08,1109.04,1103.74,1107.65,4245.0,1104.08,1109.04,1103.74,1107.65,4245.0
2019-10-17 12:00:00,1107.4,1107.4,1104.26,1104.45,1605.0,1107.4,1107.4,1104.26,1104.45,1605.0
2019-10-17 12:30:00,1104.42,1107.42,1104.42,1106.25,2924.0,1104.42,1107.42,1104.42,1106.25,2924.0
2019-10-17 13:00:00,1106.38,1106.57,1105.26,1105.58,3500.0,1106.38,1106.57,1105.26,1105.58,3500.0
2019-10-17 13:30:00,1106.95,1107.89,1105.49,1107.17,4114.0,1106.95,1107.89,1105.49,1107.17,4114.0
2019-10-17 14:00:00,1106.87,1107.35,1104.67,1104.68,5207.0,1106.87,1107.35,1104.67,1104.68,5207.0
2019-10-17 14:30:00,1104.89,1110.86,1104.6,1110.14,9577.0,1104.89,1110.86,1104.6,1110.14,9577.0
2019-10-17 15:00:00,1110.59,1111.16,1108.8,1109.26,7553.0,1110.59,1111.16,1108.8,1109.26,7553.0
2019-10-17 15:30:00,1109.46,1110.46,1104.6,1105.11,22460.0,1109.46,1110.46,1104.6,1105.11,22460.0
2019-10-18 09:30:00,1107.5,1110.03,1105.85,1106.6,13032.0,1107.5,1110.03,1105.85,1106.6,13032.0
2019-10-18 10:00:00,1107.05,1108.57,1103.2,1104.96,1907.0,1107.05,1108.57,1103.2,1104.96,1907.0
2019-10-18 10:30:00,1104.56,1104.92,1102.55,1104.92,1100.0,1104.56,1104.92,1102.55,1104.92,1100.0
2019-10-18 11:00:00,1107.34,1108.71,1104.93,1108.56,4976.0,1107.34,1108.71,1104.93,1108.56,4976.0
2019-10-18 11:30:00,1108.51,1111.56,1107.96,1110.65,3471.0,1108.51,1111.56,1107.96,1110.65,3471.0
2019-10-18 12:00:00,1109.83,1112.34,1109.08,1110.01,4990.0,1109.83,1112.34,1109.08,1110.01,4990.0
2019-10-18 12:30:00,1111.13,1112.86,1110.7,1110.7,1302.0,1111.13,1112.86,1110.7,1110.7,1302.0
2019-10-18 13:00:00,1112.12,1115.01,1112.12,1113.84,2801.0,1112.12,1115.01,1112.12,1113.84,2801.0
2019-10-18 13:30:00,1114.1,1114.94,1113.47,1114.83,3692.0,1114.1,1114.94,1113.47,1114.83,3692.0
2019-10-18 14:00:00,1114.95,1114.96,1112.48,1113.8,2766.0,1114.95,1114.96,1112.48,1113.8,2766.0
2019-10-18 14:30:00,1113.96,1114.04,1111.52,1112.65,6940.0,1113.96,1114.04,1111.52,1112.65,6940.0
2019-10-18 15:00:00,1112.72,1113.55,1111.67,1112.69,3901.0,1112.72,1113.55,1111.67,1112.69,3901.0
2019-10-18 15:30:00,1112.39,1112.71,1109.19,1109.19,13286.0,1112.39,1112.71,1109.19,1109.19,13286.0
2019-10-21 09:30:00,1112.58,1112.58,1101.45,1101.62,5411.0,1112.58,1112.58,1101.45,1101.62,5411.0
2019-10-21 10:00:00,1101.7,1104.25,1099.74,1100.89,4970.0,1101.7,1104.25,1099.74,1100.89,4970.0
2019-10-21 10:30:00,1100.31,1103.64,1100.3,1101.32,3500.0,1100.31,1103.64,1100.3,1101.32,3500.0
2019-10-21 11:00:00,1101.82,1101.83,1100.06,1100.06,4300.0,1101.82,1101.83,1100.06,1100.06,4300.0
2019-10-21 11:30:00,1099.4,1101.22,1098.61,1101.22,2230.0,1099.4,1101.22,1098.61,1101.22,2230.0
2019-10-21 12:00:00,1100.76,1102.51,1100.55,1101.63,1652.0,1100.76,1102.51,1100.55,1101.63,1652.0
2019-10-21 12:30:00,1103.06,1104.9,1102.6,1103.45,2400.0,1103.06,1104.9,1102.6,1103.45,2400.0
2019-10-21 13:00:00,1103.36,1103.69,1102.62,1102.64,1300.0,1103.36,1103.69,1102.62,1102.64,1300.0
2019-10-21 13:30:00,1102.8,1103.66,1100.75,1101.0,2670.0,1102.8,1103.66,1100.75,1101.0,2670.0
2019-10-21 14:00:00,1100.47,1103.51,1100.46,1103.51,1400.0,1100.47,1103.51,1100.46,1103.51,1400.0
2019-10-21 14:30:00,1103.78,1110.13,1103.2,1109.16,9479.0,1103.78,1110.13,1103.2,1109.16,9479.0
2019-10-21 15:00:00,1109.55,1111.63,1108.73,1110.86,7301.0,1109.55,1111.63,1108.73,1110.86,7301.0
2019-10-21 15:30:00,1111.09,1111.85,1109.3,1109.42,11611.0,1111.09,1111.85,1109.3,1109.42,11611.0
2019-10-22 09:30:00,1110.79,1113.53,1106.31,1108.97,1651.0,1110.79,1113.53,1106.31,1108.97,1651.0
2019-10-22 10:00:00,1108.43,1108.43,1105.49,1107.43,1589.0,1108.43,1108.43,1105.49,1107.43,1589.0
2019-10-22 10:30:00,1108.1,1111.15,1107.53,1109.31,5463.0,1108.1,1111.15,1107.53,1109.31,5463.0
2019-10-22 11:00:00,1108.84,1116.94,1108.26,1115.39,2610.0,1108.84,1116.94,1108.26,1115.39,2610.0
2019-10-22 11:30:00,1114.69,1117.2,1114.68,1116.08,2729.0,1114.69,1117.2,1114.68,1116.08,2729.0
2019-10-22 12:00:00,1116.1,1116.49,1114.34,1115.11,2100.0,1116.1,1116.49,1114.34,1115.11,2100.0
2019-10-22 12:30:00,1113.54,1113.59,1110.75,1111.24,1600.0,1113.54,1113.59,1110.75,1111.24,1600.0
2019-10-22 13:00:00,1110.63,1110.63,1108.47,1108.92,1704.0,1110.63,1110.63,1108.47,1108.92,1704.0
2019-10-22 13:30:00,1108.87,1110.97,1108.87,1109.57,1101.0,1108.87,1110.97,1108.87,1109.57,1101.0
2019-10-22 14:00:00,1109.53,1111.8,1107.72,1111.45,4838.0,1109.53,1111.8,1107.72,1111.45,4838.0
2019-10-22 14:30:00,1111.28,1111.8,1108.87,1108.87,4744.0,1111.28,1111.8,1108.87,1108.87,4744.0
2019-10-22 15:00:00,1109.76,1110.49,1107.1,1108.42,6895.0,1109.76,1110.49,1107.1,1108.42,6895.0
2019-10-22 15:30:00,1108.48,1108.48,1099.01,1100.93,15697.0,1108.48,1108.48,1099.01,1100.93,15697.0
2019-10-23 09:30:00,1100.0,1102.86,1096.28,1096.92,3651.0,1100.0,1102.86,1096.28,1096.92,3651.0
2019-10-23 10:00:00,1096.23,1098.65,1096.06,1096.65,4889.0,1096.23,1098.65,1096.06,1096.65,4889.0
2019-10-23 10:30:00,1096.47,1098.38,1090.77,1091.64,6193.0,1096.47,1098.38,1090.77,1091.64,6193.0
2019-10-23 11:00:00,1091.62,1095.01,1090.8,1094.25,5383.0,1091.62,1095.01,1090.8,1094.25,5383.0
2019-10-23 11:30:00,1094.63,1097.17,1093.62,1095.07,4247.0,1094.63,1097.17,1093.62,1095.07,4247.0
2019-10-23 12:00:00,1094.63,1095.8,1092.02,1095.79,5477.0,1094.63,1095.8,1092.02,1095.79,5477.0
2019-10-23 12:30:00,1095.42,1097.4,1093.49,1096.26,4999.0,1095.42,1097.4,1093.49,1096.26,4999.0
2019-10-23 13:00:00,1096.69,1098.29,1095.53,1097.04,6217.0,1096.69,1098.29,1095.53,1097.04,6217.0
2019-10-23 13:30:00,1096.87,1098.91,1096.86,1097.78,4801.0,1096.87,1098.91,1096.86,1097.78,4801.0
2019-10-23 14:00:00,1097.27,1098.97,1094.54,1094.54,4213.0,1097.27,1098.97,1094.54,1094.54,4213.0
2019-10-23 14:30:00,1095.28,1096.74,1093.46,1095.49,8117.0,1095.28,1096.74,1093.46,1095.49,8117.0
2019-10-23 15:00:00,1095.49,1097.64,1094.41,1094.41,9457.0,1095.49,1097.64,1094.41,1094.41,9457.0
2019-10-23 15:30:00,1094.42,1096.53,1091.1,1094.18,15963.0,1094.42,1096.53,1091.1,1094.18,15963.0
2019-10-24 09:30:00,1110.0,1122.57,1109.68,1120.0,12128.0,1110.0,1122.57,1109.68,1120.0,12128.0
2019-10-24 10:00:00,1120.22,1125.55,1118.12,1121.7,7765.0,1120.22,1125.55,1118.12,1121.7,7765.0
2019-10-24 10:30:00,1120.84,1126.64,1118.9,1120.28,6507.0,1120.84,1126.64,1118.9,1120.28,6507.0
2019-10-24 11:00:00,1121.42,1125.03,1120.64,1121.08,6232.0,1121.42,1125.03,1120.64,1121.08,6232.0
2019-10-24 11:30:00,1121.95,1122.95,1116.49,1119.75,4869.0,1121.95,1122.95,1116.49,1119.75,4869.0
2019-10-24 12:00:00,1119.41,1121.2,1113.09,1118.19,5130.0,1119.41,1121.2,1113.09,1118.19,5130.0
2019-10-24 12:30:00,1115.94,1118.17,1114.04,1117.24,4803.0,1115.94,1118.17,1114.04,1117.24,4803.0
2019-10-24 13:00:00,1119.08,1123.37,1117.72,1121.91,4114.0,1119.08,1123.37,1117.72,1121.91,4114.0
2019-10-24 13:30:00,1122.27,1123.56,1120.05,1123.43,7240.0,1122.27,1123.56,1120.05,1123.43,7240.0
2019-10-24 14:00:00,1121.97,1123.98,1119.79,1119.79,3902.0,1121.97,1123.98,1119.79,1119.79,3902.0
2019-10-24 14:30:00,1119.29,1120.08,1116.65,1116.74,2308.0,1119.29,1120.08,1116.65,1116.74,2308.0
2019-10-24 15:00:00,1115.88,1123.2,1115.87,1123.0,21102.0,1115.88,1123.2,1115.87,1123.0,21102.0
2019-10-24 15:30:00,1123.0,1126.55,1122.0,1124.27,20962.0,1123.0,1126.55,1122.0,1124.27,20962.0
2019-10-25 09:30:00,1122.97,1127.99,1120.45,1125.49,7484.0,1122.97,1127.99,1120.45,1125.49,7484.0
2019-10-25 10:00:00,1125.59,1132.53,1125.59,1130.75,10693.0,1125.59,1132.53,1125.59,1130.75,10693.0
2019-10-25 10:30:00,1129.6,1131.83,1128.15,1129.4,8534.0,1129.6,1131.83,1128.15,1129.4,8534.0
2019-10-25 11:00:00,1130.55,1132.28,1129.33,1131.19,8823.0,1130.55,1132.28,1129.33,1131.19,8823.0
2019-10-25 11:30:00,1132.34,1132.51,1126.14,1127.64,10725.0,1132.34,1132.51,1126.14,1127.64,10725.0
2019-10-25 12:00:00,1127.62,1130.0,1125.54,1129.6,10800.0,1127.62,1130.0,1125.54,1129.6,10800.0
2019-10-25 12:30:00,1128.48,1130.97,1127.48,1130.97,9714.0,1128.48,1130.97,1127.48,1130.97,9714.0
2019-10-25 13:00:00,1131.02,1134.34,1130.45,1134.0,7357.0,1131.02,1134.34,1130.45,1134.0,7357.0
2019-10-25 13:30:00,1134.0,1135.08,1130.77,1130.77,4036.0,1134.0,1135.08,1130.77,1130.77,4036.0
2019-10-25 14:00:00,1130.1,1131.37,1128.65,1130.58,2000.0,1130.1,1131.37,1128.65,1130.58,2000.0
2019-10-25 14:30:00,1129.22,1134.49,1127.51,1131.7,8902.0,1129.22,1134.49,1127.51,1131.7,8902.0
2019-10-25 15:00:00,1131.58,1132.52,1129.65,1132.51,10175.0,1131.58,1132.52,1129.65,1132.51,10175.0
2019-10-25 15:30:00,1132.46,1133.49,1127.93,1129.98,14434.0,1132.46,1133.49,1127.93,1129.98,14434.0
2019-10-28 09:30:00,1129.46,1139.7,1129.46,1139.01,13960.0,1129.46,1139.7,1129.46,1139.01,13960.0
2019-10-28 10:00:00,1139.67,1139.99,1136.44,1136.69,5353.0,1139.67,1139.99,1136.44,1136.69,5353.0
2019-10-28 10:30:00,1137.8,1144.89,1137.25,1143.42,8030.0,1137.8,1144.89,1137.25,1143.42,8030.0
2019-10-28 11:00:00,1144.58,1145.96,1141.81,1145.91,5702.0,1144.58,1145.96,1141.81,1145.91,5702.0
2019-10-28 11:30:00,1144.92,1150.0,1143.54,1150.0,7363.0,1144.92,1150.0,1143.54,1150.0,7363.0
2019-10-28 12:00:00,1149.29,1152.98,1148.92,1152.8,5361.0,1149.29,1152.98,1148.92,1152.8,5361.0
2019-10-28 12:30:00,1151.38,1151.5,1147.43,1147.44,3438.0,1151.38,1151.5,1147.43,1147.44,3438.0
2019-10-28 13:00:00,1146.43,1149.41,1146.42,1148.9,1500.0,1146.43,1149.41,1146.42,1148.9,1500.0
2019-10-28 13:30:00,1148.9,1153.75,1147.67,1149.64,6342.0,1148.9,1153.75,1147.67,1149.64,6342.0
2019-10-28 14:00:00,1151.02,1153.04,1149.73,1152.19,4357.0,1151.02,1153.04,1149.73,1152.19,4357.0
2019-10-28 14:30:00,1151.61,1154.41,1151.1,1152.39,3805.0,1151.61,1154.41,1151.1,1152.39,3805.0
2019-10-28 15:00:00,1152.41,1155.11,1151.92,1152.22,8841.0,1152.41,1155.11,1151.92,1152.22,8841.0
2019-10-28 15:30:00,1151.62,1152.13,1148.1,1150.48,14430.0,1151.62,1152.13,1148.1,1150.48,14430.0
2019-10-29 09:30:00,1148.05,1152.47,1140.86,1149.69,1828.0,1148.05,1152.47,1140.86,1149.69,1828.0
2019-10-29 10:00:00,1148.72,1148.98,1138.86,1141.98,5287.0,1148.72,1148.98,1138.86,1141.98,5287.0
2019-10-29 10:30:00,1140.74,1149.26,1140.7,1147.72,4734.0,1140.74,1149.26,1140.7,1147.72,4734.0
2019-10-29 11:00:00,1146.79,1147.59,1141.68,1144.96,6325.0,1146.79,1147.59,1141.68,1144.96,6325.0
2019-10-29 11:30:00,1143.11,1143.88,1139.43,1141.64,4800.0,1143.11,1143.88,1139.43,1141.64,4800.0
2019-10-29 12:00:00,1140.27,1147.89,1140.26,1147.88,5300.0,1140.27,1147.89,1140.26,1147.88,5300.0
2019-10-29 12:30:00,1147.21,1150.11,1147.21,1150.08,3519.0,1147.21,1150.11,1147.21,1150.08,3519.0
2019-10-29 13:00:00,1149.94,1151.47,1147.9,1147.9,2800.0,1149.94,1151.47,1147.9,1147.9,2800.0
2019-10-29 13:30:00,1147.33,1152.4,1146.08,1151.55,3800.0,1147.33,1152.4,1146.08,1151.55,3800.0
2019-10-29 14:00:00,1152.25,1152.25,1148.1,1149.72,2500.0,1152.25,1152.25,1148.1,1149.72,2500.0
2019-10-29 14:30:00,1151.01,1151.01,1145.15,1145.16,2601.0,1151.01,1151.01,1145.15,1145.16,2601.0
2019-10-29 15:00:00,1145.42,1147.77,1143.5,1147.77,5550.0,1145.42,1147.77,1143.5,1147.77,5550.0
2019-10-29 15:30:00,1148.65,1149.06,1144.61,1145.87,13775.0,1148.65,1149.06,1144.61,1145.87,13775.0
2019-10-30 09:30:00,1142.9,1148.74,1134.15,1138.37,3366.0,1142.9,1148.74,1134.15,1138.37,3366.0
2019-10-30 10:00:00,1139.76,1139.76,1135.65,1137.97,2932.0,1139.76,1139.76,1135.65,1137.97,2932.0
2019-10-30 10:30:00,1137.86,1143.88,1137.86,1143.88,5158.0,1137.86,1143.88,1137.86,1143.88,5158.0
2019-10-30 11:00:00,1142.03,1144.39,1139.48,1140.07,2500.0,1142.03,1144.39,1139.48,1140.07,2500.0
2019-10-30 11:30:00,1139.53,1141.32,1138.65,1139.36,2776.0,1139.53,1141.32,1138.65,1139.36,2776.0
2019-10-30 12:00:00,1138.17,1140.19,1138.17,1140.14,2300.0,1138.17,1140.19,1138.17,1140.14,2300.0
2019-10-30 12:30:00,1139.52,1141.69,1138.87,1140.14,3856.0,1139.52,1141.69,1138.87,1140.14,3856.0
2019-10-30 13:00:00,1138.86,1140.32,1138.18,1140.31,1813.0,1138.86,1140.32,1138.18,1140.31,1813.0
2019-10-30 13:30:00,1140.45,1143.64,1140.45,1141.43,4540.0,1140.45,1143.64,1140.45,1141.43,4540.0
2019-10-30 14:00:00,1139.94,1145.03,1139.37,1145.03,2649.0,1139.94,1145.03,1139.37,1145.03,2649.0
2019-10-30 14:30:00,1140.22,1144.0,1138.48,1143.26,3300.0,1140.22,1144.0,1138.48,1143.26,3300.0
2019-10-30 15:00:00,1144.79,1148.29,1142.45,1147.8,6917.0,1144.79,1148.29,1142.45,1147.8,6917.0
2019-10-30 15:30:00,1148.03,1149.58,1145.57,1149.02,9603.0,1148.03,1149.58,1145.57,1149.02,9603.0
2019-10-31 09:30:00,1143.11,1149.99,1142.56,1146.22,4803.0,1143.11,1149.99,1142.56,1146.22,4803.0
2019-10-31 10:00:00,1144.5,1149.66,1144.5,1145.11,2955.0,1144.5,1149.66,1144.5,1145.11,2955.0
2019-10-31 10:30:00,1145.23,1149.32,1143.62,1146.6,4701.0,1145.23,1149.32,1143.62,1146.6,4701.0
2019-10-31 11:00:00,1146.86,1149.66,1144.33,1145.79,5221.0,1146.86,1149.66,1144.33,1145.79,5221.0
2019-10-31 11:30:00,1145.41,1146.27,1141.1,1141.41,5949.0,1145.41,1146.27,1141.1,1141.41,5949.0
2019-10-31 12:00:00,1143.77,1143.77,1138.74,1138.86,1300.0,1143.77,1143.77,1138.74,1138.86,1300.0
2019-10-31 12:30:00,1138.0,1140.08,1137.35,1140.07,1300.0,1138.0,1140.08,1137.35,1140.07,1300.0
2019-10-31 13:00:00,1140.58,1142.01,1139.85,1140.99,2300.0,1140.58,1142.01,1139.85,1140.99,2300.0
2019-10-31 13:30:00,1141.61,1142.69,1140.54,1142.43,2150.0,1141.61,1142.69,1140.54,1142.43,2150.0
2019-10-31 14:00:00,1142.38,1142.39,1136.99,1138.48,2063.0,1142.38,1142.39,1136.99,1138.48,2063.0
2019-10-31 14:30:00,1137.06,1138.86,1136.14,1138.86,1998.0,1137.06,1138.86,1136.14,1138.86,1998.0
2019-10-31 15:00:00,1138.86,1146.46,1138.77,1145.63,9513.0,1138.86,1146.46,1138.77,1145.63,9513.0
2019-10-31 15:30:00,1146.4,1147.0,1142.04,1144.54,21117.0,1146.4,1147.0,1142.04,1144.54,21117.0
2019-11-01 09:30:00,1148.03,1150.43,1140.65,1150.22,6726.0,1148.03,1150.43,1140.65,1150.22,6726.0
2019-11-01 10:00:00,1150.59,1151.88,1148.77,1151.88,3403.0,1150.59,1151.88,1148.77,1151.88,3403.0
2019-11-01 10:30:00,1150.81,1153.7,1150.0,1153.14,3315.0,1150.81,1153.7,1150.0,1153.14,3315.0
2019-11-01 11:00:00,1151.69,1154.14,1150.52,1151.48,2600.0,1151.69,1154.14,1150.52,1151.48,2600.0
2019-11-01 11:30:00,1150.7,1150.83,1148.39,1149.74,2555.0,1150.7,1150.83,1148.39,1149.74,2555.0
2019-11-01 12:00:00,1149.04,1152.86,1148.8,1151.19,4088.0,1149.04,1152.86,1148.8,1151.19,4088.0
2019-11-01 12:30:00,1150.9,1150.9,1148.93,1149.09,1100.0,1150.9,1150.9,1148.93,1149.09,1100.0
2019-11-01 13:00:00,1148.48,1151.82,1148.48,1150.32,1620.0,1148.48,1151.82,1148.48,1150.32,1620.0
2019-11-01 13:30:00,1149.59,1152.09,1149.59,1151.79,4248.0,1149.59,1152.09,1149.59,1151.79,4248.0
2019-11-01 14:00:00,1152.48,1153.68,1151.0,1151.03,3396.0,1152.48,1153.68,1151.0,1151.03,3396.0
2019-11-01 14:30:00,1151.42,1154.47,1151.42,1153.7,3383.0,1151.42,1154.47,1151.42,1153.7,3383.0
2019-11-01 15:00:00,1153.1,1153.1,1150.12,1151.01,2568.0,1153.1,1153.1,1150.12,1151.01,2568.0
2019-11-01 15:30:00,1151.62,1156.05,1151.54,1156.05,13332.0,1151.62,1156.05,1151.54,1156.05,13332.0
2019-11-04 09:30:00,1164.51,1167.87,1156.6,1156.6,11620.0,1164.51,1167.87,1156.6,1156.6,11620.0
2019-11-04 10:00:00,1156.72,1160.0,1154.14,1157.78,8259.0,1156.72,1160.0,1154.14,1157.78,8259.0
2019-11-04 10:30:00,1155.04,1155.49,1150.17,1150.72,3227.0,1155.04,1155.49,1150.17,1150.72,3227.0
2019-11-04 11:00:00,1151.5,1152.64,1141.87,1141.87,4172.0,1151.5,1152.64,1141.87,1141.87,4172.0
2019-11-04 11:30:00,1142.58,1143.88,1139.29,1142.86,7632.0,1142.58,1143.88,1139.29,1142.86,7632.0
2019-11-04 12:00:00,1143.38,1144.19,1141.33,1141.33,3017.0,1143.38,1144.19,1141.33,1141.33,3017.0
2019-11-04 12:30:00,1141.35,1142.59,1139.29,1140.42,5183.0,1141.35,1142.59,1139.29,1140.42,5183.0
2019-11-04 13:00:00,1140.77,1148.59,1140.76,1146.97,6755.0,1140.77,1148.59,1140.76,1146.97,6755.0
2019-11-04 13:30:00,1145.93,1148.74,1145.91,1146.74,1700.0,1145.93,1148.74,1145.91,1146.74,1700.0
2019-11-04 14:00:00,1146.95,1150.95,1146.13,1147.98,3668.0,1146.95,1150.95,1146.13,1147.98,3668.0
2019-11-04 14:30:00,1148.34,1152.11,1148.34,1150.0,4200.0,1148.34,1152.11,1148.34,1150.0,4200.0
2019-11-04 15:00:00,1150.32,1154.79,1150.31,1154.33,6142.0,1150.32,1154.79,1150.31,1154.33,6142.0
2019-11-04 15:30:00,1154.62,1155.05,1147.32,1150.76,27296.0,1154.62,1155.05,1147.32,1150.76,27296.0
2019-11-05 09:30:00,1150.07,1151.49,1145.7,1148.82,4853.0,1150.07,1151.49,1145.7,1148.82,4853.0
2019-11-05 10:00:00,1152.1,1154.37,1148.9,1151.9,3704.0,1152.1,1154.37,1148.9,1151.9,3704.0
2019-11-05 10:30:00,1150.15,1152.23,1147.78,1152.23,3313.0,1150.15,1152.23,1147.78,1152.23,3313.0
2019-11-05 11:00:00,1152.27,1155.87,1151.59,1155.25,7905.0,1152.27,1155.87,1151.59,1155.25,7905.0
2019-11-05 11:30:00,1155.44,1159.97,1155.43,1159.96,3500.0,1155.44,1159.97,1155.43,1159.96,3500.0
2019-11-05 12:00:00,1161.52,1163.63,1158.67,1159.26,4962.0,1161.52,1163.63,1158.67,1159.26,4962.0
2019-11-05 12:30:00,1158.65,1160.8,1158.65,1160.03,3619.0,1158.65,1160.8,1158.65,1160.03,3619.0
2019-11-05 13:00:00,1160.21,1160.21,1157.04,1157.45,1300.0,1160.21,1160.21,1157.04,1157.45,1300.0
2019-11-05 13:30:00,1158.54,1159.44,1156.22,1156.9,1900.0,1158.54,1159.44,1156.22,1156.9,1900.0
2019-11-05 14:00:00,1156.67,1158.76,1153.65,1154.14,4000.0,1156.67,1158.76,1153.65,1154.14,4000.0
2019-11-05 14:30:00,1154.72,1154.73,1153.82,1154.08,3105.0,1154.72,1154.73,1153.82,1154.08,3105.0
2019-11-05 15:00:00,1153.98,1154.2,1152.04,1152.44,9786.0,1153.98,1154.2,1152.04,1152.44,9786.0
2019-11-05 15:30:00,1151.69,1154.37,1151.19,1151.54,20463.0,1151.69,1154.37,1151.19,1151.54,20463.0
2019-11-06 09:30:00,1152.18,1152.18,1145.29,1150.2,5777.0,1152.18,1152.18,1145.29,1150.2,5777.0
2019-11-06 10:00:00,1149.38,1149.87,1144.12,1148.5,2013.0,1149.38,1149.87,1144.12,1148.5,2013.0
2019-11-06 10:30:00,1149.04,1151.63,1148.24,1150.56,4713.0,1149.04,1151.63,1148.24,1150.56,4713.0
2019-11-06 11:00:00,1150.34,1152.89,1148.03,1152.84,4751.0,1150.34,1152.89,1148.03,1152.84,4751.0
2019-11-06 11:30:00,1154.47,1157.8,1153.46,1156.38,4943.0,1154.47,1157.8,1153.46,1156.38,4943.0
2019-11-06 12:00:00,1155.7,1157.1,1154.63,1156.83,2968.0,1155.7,1157.1,1154.63,1156.83,2968.0
2019-11-06 12:30:00,1156.83,1157.73,1156.83,1157.7,2932.0,1156.83,1157.73,1156.83,1157.7,2932.0
2019-11-06 13:00:00,1158.23,1160.71,1158.23,1160.7,4855.0,1158.23,1160.71,1158.23,1160.7,4855.0
2019-11-06 13:30:00,1160.35,1162.25,1159.68,1161.16,2946.0,1160.35,1162.25,1159.68,1161.16,2946.0
2019-11-06 14:00:00,1161.34,1161.35,1159.42,1160.6,1061.0,1161.34,1161.35,1159.42,1160.6,1061.0
2019-11-06 14:30:00,1161.16,1161.58,1159.18,1159.62,1795.0,1161.16,1161.58,1159.18,1159.62,1795.0
2019-11-06 15:00:00,1158.76,1159.99,1157.95,1159.61,3684.0,1158.76,1159.99,1157.95,1159.61,3684.0
2019-11-06 15:30:00,1159.39,1163.01,1158.59,1161.35,13796.0,1159.39,1163.01,1158.59,1161.35,13796.0
2019-11-07 09:30:00,1166.61,1168.76,1160.98,1166.43,5890.0,1166.61,1168.76,1160.98,1166.43,5890.0
2019-11-07 10:00:00,1168.14,1169.9,1167.5,1169.06,2800.0,1168.14,1169.9,1167.5,1169.06,2800.0
2019-11-07 10:30:00,1168.73,1170.24,1167.29,1168.8,7113.0,1168.73,1170.24,1167.29,1168.8,7113.0
2019-11-07 11:00:00,1167.82,1169.02,1164.89,1165.35,11200.0,1167.82,1169.02,1164.89,1165.35,11200.0
2019-11-07 11:30:00,1165.0,1166.57,1164.11,1165.25,3900.0,1165.0,1166.57,1164.11,1165.25,3900.0
2019-11-07 12:00:00,1165.25,1167.19,1164.51,1165.94,3898.0,1165.25,1167.19,1164.51,1165.94,3898.0
2019-11-07 12:30:00,1165.83,1166.89,1164.94,1166.89,2600.0,1165.83,1166.89,1164.94,1166.89,2600.0
2019-11-07 13:00:00,1167.38,1167.41,1165.82,1166.3,2201.0,1167.38,1167.41,1165.82,1166.3,2201.0
2019-11-07 13:30:00,1165.07,1165.26,1163.95,1164.36,3267.0,1165.07,1165.26,1163.95,1164.36,3267.0
2019-11-07 14:00:00,1164.21,1166.2,1164.21,1166.14,2292.0,1164.21,1166.2,1164.21,1166.14,2292.0
2019-11-07 14:30:00,1166.34,1166.34,1160.11,1164.34,6177.0,1166.34,1166.34,1160.11,1164.34,6177.0
2019-11-07 15:00:00,1164.75,1165.13,1163.39,1165.13,2715.0,1164.75,1165.13,1163.39,1165.13,2715.0
2019-11-07 15:30:00,1164.98,1167.55,1164.41,1166.47,16538.0,1164.98,1167.55,1164.41,1166.47,16538.0
2019-11-08 09:30:00,1166.59,1169.44,1161.5,1161.5,3322.0,1166.59,1169.44,1161.5,1161.5,3322.0
2019-11-08 10:00:00,1159.63,1165.93,1155.9,1163.79,3462.0,1159.63,1165.93,1155.9,1163.79,3462.0
2019-11-08 10:30:00,1163.06,1164.45,1162.91,1162.92,2641.0,1163.06,1164.45,1162.91,1162.92,2641.0
2019-11-08 11:00:00,1162.26,1165.77,1162.26,1163.55,3530.0,1162.26,1165.77,1162.26,1163.55,3530.0
2019-11-08 11:30:00,1165.57,1165.58,1161.3,1162.24,2825.0,1165.57,1165.58,1161.3,1162.24,2825.0
2019-11-08 12:00:00,1162.21,1162.86,1160.77,1161.76,2212.0,1162.21,1162.86,1160.77,1161.76,2212.0
2019-11-08 12:30:00,1160.91,1162.79,1160.9,1162.76,3670.0,1160.91,1162.79,1160.9,1162.76,3670.0
2019-11-08 13:00:00,1163.06,1164.34,1161.62,1161.99,5100.0,1163.06,1164.34,1161.62,1161.99,5100.0
2019-11-08 13:30:00,1161.98,1163.1,1161.37,1163.09,3001.0,1161.98,1163.1,1161.37,1163.09,3001.0
2019-11-08 14:00:00,1162.87,1163.35,1162.07,1163.05,2882.0,1162.87,1163.35,1162.07,1163.05,2882.0
2019-11-08 14:30:00,1162.92,1164.08,1161.81,1164.07,4418.0,1162.92,1164.08,1161.81,1164.07,4418.0
2019-11-08 15:00:00,1164.09,1164.4,1163.12,1163.48,5354.0,1164.09,1164.4,1163.12,1163.48,5354.0
2019-11-08 15:30:00,1164.0,1166.57,1163.14,1165.4,19810.0,1164.0,1166.57,1163.14,1165.4,19810.0
2019-11-11 09:30:00,1163.21,1184.18,1163.21,1184.18,4324.0,1163.21,1184.18,1163.21,1184.18,4324.0
2019-11-11 10:00:00,1182.5,1182.71,1178.47,1179.31,3156.0,1182.5,1182.71,1178.47,1179.31,3156.0
2019-11-11 10:30:00,1179.61,1184.15,1179.61,1181.3,3806.0,1179.61,1184.15,1179.61,1181.3,3806.0
2019-11-11 11:00:00,1183.0,1185.0,1181.58,1182.3,5557.0,1183.0,1185.0,1181.58,1182.3,5557.0
2019-11-11 11:30:00,1180.83,1182.07,1180.5,1180.5,1575.0,1180.83,1182.07,1180.5,1180.5,1575.0
2019-11-11 12:00:00,1181.29,1181.29,1176.14,1177.41,2664.0,1181.29,1181.29,1176.14,1177.41,2664.0
2019-11-11 12:30:00,1178.71,1182.24,1178.71,1182.24,2377.0,1178.71,1182.24,1178.71,1182.24,2377.0
2019-11-11 13:00:00,1182.99,1182.99,1180.47,1182.58,1800.0,1182.99,1182.99,1180.47,1182.58,1800.0
2019-11-11 13:30:00,1182.54,1182.85,1180.61,1181.67,2613.0,1182.54,1182.85,1180.61,1181.67,2613.0
2019-11-11 14:00:00,1181.18,1181.25,1180.0,1180.74,2135.0,1181.18,1181.25,1180.0,1180.74,2135.0
2019-11-11 14:30:00,1180.47,1180.73,1179.14,1179.58,5084.0,1180.47,1180.73,1179.14,1179.58,5084.0
2019-11-11 15:00:00,1179.55,1179.55,1177.3,1177.69,5181.0,1179.55,1179.55,1177.3,1177.69,5181.0
2019-11-11 15:30:00,1177.61,1178.44,1174.11,1177.04,26223.0,1177.61,1178.44,1174.11,1177.04,26223.0
2019-11-12 09:30:00,1161.89,1173.0,1157.37,1166.89,13471.0,1161.89,1173.0,1157.37,1166.89,13471.0
2019-11-12 10:00:00,1166.58,1169.93,1157.89,1157.89,7420.0,1166.58,1169.93,1157.89,1157.89,7420.0
2019-11-12 10:30:00,1159.14,1162.02,1158.26,1160.02,6610.0,1159.14,1162.02,1158.26,1160.02,6610.0
2019-11-12 11:00:00,1160.08,1161.6,1159.28,1159.88,4089.0,1160.08,1161.6,1159.28,1159.88,4089.0
2019-11-12 11:30:00,1159.85,1160.18,1157.87,1158.38,3601.0,1159.85,1160.18,1157.87,1158.38,3601.0
2019-11-12 12:00:00,1157.53,1159.53,1156.16,1159.53,1750.0,1157.53,1159.53,1156.16,1159.53,1750.0
2019-11-12 12:30:00,1158.56,1159.74,1157.84,1159.7,1367.0,1158.56,1159.74,1157.84,1159.7,1367.0
2019-11-12 13:00:00,1159.05,1162.64,1159.04,1162.64,3156.0,1159.05,1162.64,1159.04,1162.64,3156.0
2019-11-12 13:30:00,1163.42,1166.92,1161.68,1165.42,4871.0,1163.42,1166.92,1161.68,1165.42,4871.0
2019-11-12 14:00:00,1164.54,1164.66,1162.23,1163.01,5601.0,1164.54,1164.66,1162.23,1163.01,5601.0
2019-11-12 14:30:00,1162.9,1164.02,1162.16,1162.29,4063.0,1162.9,1164.02,1162.16,1162.29,4063.0
2019-11-12 15:00:00,1162.17,1164.88,1161.85,1164.88,4060.0,1162.17,1164.88,1161.85,1164.88,4060.0
2019-11-12 15:30:00,1164.86,1168.64,1164.55,1167.32,16549.0,1164.86,1168.64,1164.55,1167.32,16549.0
2019-11-13 09:30:00,1161.57,1163.95,1154.14,1158.4,11989.0,1161.57,1163.95,1154.14,1158.4,11989.0
2019-11-13 10:00:00,1160.53,1160.78,1156.03,1157.51,7353.0,1160.53,1160.78,1156.03,1157.51,7353.0
2019-11-13 10:30:00,1158.03,1168.37,1157.46,1168.37,5234.0,1158.03,1168.37,1157.46,1168.37,5234.0
2019-11-13 11:00:00,1167.61,1168.0,1164.51,1165.65,3566.0,1167.61,1168.0,1164.51,1165.65,3566.0
2019-11-13 11:30:00,1166.61,1167.25,1157.9,1158.51,6906.0,1166.61,1167.25,1157.9,1158.51,6906.0
2019-11-13 12:00:00,1159.05,1166.44,1158.24,1165.79,5466.0,1159.05,1166.44,1158.24,1165.79,5466.0
2019-11-13 12:30:00,1167.41,1171.62,1167.41,1171.62,3563.0,1167.41,1171.62,1167.41,1171.62,3563.0
2019-11-13 13:00:00,1172.0,1174.39,1171.22,1173.29,4160.0,1172.0,1174.39,1171.22,1173.29,4160.0
2019-11-13 13:30:00,1173.31,1173.69,1167.52,1167.89,7899.0,1173.31,1173.69,1167.52,1167.89,7899.0
2019-11-13 14:00:00,1167.52,1169.69,1167.52,1169.04,1304.0,1167.52,1169.69,1167.52,1169.04,1304.0
2019-11-13 14:30:00,1169.46,1170.85,1168.72,1170.07,2474.0,1169.46,1170.85,1168.72,1170.07,2474.0
2019-11-13 15:00:00,1170.2,1174.47,1170.2,1174.13,3100.0,1170.2,1174.47,1170.2,1174.13,3100.0
2019-11-13 15:30:00,1172.48,1175.36,1171.52,1173.75,14059.0,1172.48,1175.36,1171.52,1173.75,14059.0
2019-11-14 09:30:00,1168.59,1173.32,1168.27,1171.58,2456.0,1168.59,1173.32,1168.27,1171.58,2456.0
2019-11-14 10:00:00,1170.18,1172.25,1170.17,1171.52,500.0,1170.18,1172.25,1170.17,1171.52,500.0
2019-11-14 10:30:00,1171.26,1175.53,1171.14,1175.53,3916.0,1171.26,1175.53,1171.14,1175.53,3916.0
2019-11-14 11:00:00,1173.95,1176.13,1173.95,1174.96,2400.0,1173.95,1176.13,1173.95,1174.96,2400.0
2019-11-14 11:30:00,1172.92,1172.94,1169.68,1170.44,5757.0,1172.92,1172.94,1169.68,1170.44,5757.0
2019-11-14 12:00:00,1170.82,1171.35,1168.81,1169.07,1806.0,1170.82,1171.35,1168.81,1169.07,1806.0
2019-11-14 12:30:00,1170.1,1173.69,1170.1,1173.69,1400.0,1170.1,1173.69,1170.1,1173.69,1400.0
2019-11-14 13:00:00,1173.72,1174.55,1172.54,1172.54,1128.0,1173.72,1174.55,1172.54,1172.54,1128.0
2019-11-14 13:30:00,1172.69,1173.22,1167.01,1170.39,2001.0,1172.69,1173.22,1167.01,1170.39,2001.0
2019-11-14 14:00:00,1171.42,1173.3,1170.98,1173.3,1300.0,1171.42,1173.3,1170.98,1173.3,1300.0
2019-11-14 14:30:00,1173.54,1174.82,1173.14,1174.21,2100.0,1173.54,1174.82,1173.14,1174.21,2100.0
2019-11-14 15:00:00,1174.51,1176.08,1174.51,1175.68,2634.0,1174.51,1176.08,1174.51,1175.68,2634.0
2019-11-14 15:30:00,1175.67,1176.72,1173.82,1175.04,9727.0,1175.67,1176.72,1173.82,1175.04,9727.0
2019-11-15 09:30:00,1175.81,1175.82,1165.91,1165.91,7141.0,1175.81,1175.82,1165.91,1165.91,7141.0
2019-11-15 10:00:00,1165.51,1166.47,1161.38,1163.2,7746.0,1165.51,1166.47,1161.38,1163.2,7746.0
2019-11-15 10:30:00,1163.27,1166.03,1162.52,1164.61,7546.0,1163.27,1166.03,1162.52,1164.61,7546.0
2019-11-15 11:00:00,1164.25,1168.48,1164.25,1167.28,8101.0,1164.25,1168.48,1164.25,1167.28,8101.0
2019-11-15 11:30:00,1167.27,1169.39,1165.46,1169.39,6250.0,1167.27,1169.39,1165.46,1169.39,6250.0
2019-11-15 12:00:00,1169.96,1170.75,1168.78,1170.0,7594.0,1169.96,1170.75,1168.78,1170.0,7594.0
2019-11-15 12:30:00,1169.52,1171.84,1169.1,1169.61,6511.0,1169.52,1171.84,1169.1,1169.61,6511.0
2019-11-15 13:00:00,1170.1,1170.1,1166.07,1166.07,3123.0,1170.1,1170.1,1166.07,1166.07,3123.0
2019-11-15 13:30:00,1165.7,1168.47,1165.7,1168.44,4669.0,1165.7,1168.47,1165.7,1168.44,4669.0
2019-11-15 14:00:00,1168.6,1171.82,1168.35,1171.59,2273.0,1168.6,1171.82,1168.35,1171.59,2273.0
2019-11-15 14:30:00,1171.02,1173.2,1171.02,1173.15,6646.0,1171.02,1173.2,1171.02,1173.15,6646.0
2019-11-15 15:00:00,1173.01,1173.6,1172.1,1172.64,4000.0,1173.01,1173.6,1172.1,1172.64,4000.0
2019-11-15 15:30:00,1172.61,1172.9,1168.21,1170.62,25334.0,1172.61,1172.9,1168.21,1170.62,25334.0
2019-11-18 09:30:00,1172.01,1174.38,1166.17,1173.59,13184.0,1172.01,1174.38,1166.17,1173.59,13184.0
2019-11-18 10:00:00,1174.34,1181.28,1174.33,1174.95,8702.0,1174.34,1181.28,1174.33,1174.95,8702.0
2019-11-18 10:30:00,1175.26,1176.16,1174.01,1175.82,10193.0,1175.26,1176.16,1174.01,1175.82,10193.0
2019-11-18 11:00:00,1175.57,1177.41,1175.3,1176.0,5600.0,1175.57,1177.41,1175.3,1176.0,5600.0
2019-11-18 11:30:00,1176.63,1178.47,1175.63,1178.47,3116.0,1176.63,1178.47,1175.63,1178.47,3116.0
2019-11-18 12:00:00,1178.11,1179.02,1177.3,1177.73,2500.0,1178.11,1179.02,1177.3,1177.73,2500.0
2019-11-18 12:30:00,1177.29,1180.8,1177.29,1180.77,3116.0,1177.29,1180.8,1177.29,1180.77,3116.0
2019-11-18 13:00:00,1180.72,1182.34,1179.85,1181.54,3300.0,1180.72,1182.34,1179.85,1181.54,3300.0
2019-11-18 13:30:00,1181.38,1185.54,1181.36,1185.54,2100.0,1181.38,1185.54,1181.36,1185.54,2100.0
2019-11-18 14:00:00,1185.07,1185.1,1182.29,1182.29,2313.0,1185.07,1185.1,1182.29,1182.29,2313.0
2019-11-18 14:30:00,1182.69,1183.69,1182.31,1183.04,2434.0,1182.69,1183.69,1182.31,1183.04,2434.0
2019-11-18 15:00:00,1183.48,1184.1,1182.15,1183.31,3300.0,1183.48,1184.1,1182.15,1183.31,3300.0
2019-11-18 15:30:00,1183.84,1187.92,1182.55,1187.65,18175.0,1183.84,1187.92,1182.55,1187.65,18175.0
2019-11-19 09:30:00,1186.08,1188.02,1180.17,1180.17,8403.0,1186.08,1188.02,1180.17,1180.17,8403.0
2019-11-19 10:00:00,1178.54,1179.49,1175.49,1176.21,4500.0,1178.54,1179.49,1175.49,1176.21,4500.0
2019-11-19 10:30:00,1175.6,1177.16,1173.62,1174.98,7040.0,1175.6,1177.16,1173.62,1174.98,7040.0
2019-11-19 11:00:00,1174.69,1177.69,1174.04,1177.69,2924.0,1174.69,1177.69,1174.04,1177.69,2924.0
2019-11-19 11:30:00,1177.5,1177.69,1172.35,1173.6,4712.0,1177.5,1177.69,1172.35,1173.6,4712.0
2019-11-19 12:00:00,1173.92,1174.36,1169.02,1170.71,5435.0,1173.92,1174.36,1169.02,1170.71,5435.0
2019-11-19 12:30:00,1169.63,1169.64,1165.77,1168.89,4936.0,1169.63,1169.64,1165.77,1168.89,4936.0
2019-11-19 13:00:00,1169.85,1172.33,1168.72,1172.33,4500.0,1169.85,1172.33,1168.72,1172.33,4500.0
2019-11-19 13:30:00,1172.25,1174.33,1171.89,1173.01,2300.0,1172.25,1174.33,1171.89,1173.01,2300.0
2019-11-19 14:00:00,1173.84,1178.22,1172.5,1176.82,2900.0,1173.84,1178.22,1172.5,1176.82,2900.0
2019-11-19 14:30:00,1177.25,1178.37,1174.16,1174.26,3007.0,1177.25,1178.37,1174.16,1174.26,3007.0
2019-11-19 15:00:00,1174.07,1174.08,1171.59,1171.68,5043.0,1174.07,1174.08,1171.59,1171.68,5043.0
2019-11-19 15:30:00,1171.67,1175.88,1171.67,1173.75,11783.0,1171.67,1175.88,1171.67,1173.75,11783.0
2019-11-20 09:30:00,1172.8,1172.8,1168.39,1168.7,2694.0,1172.8,1172.8,1168.39,1168.7,2694.0
2019-11-20 10:00:00,1170.72,1170.73,1166.02,1167.35,2710.0,1170.72,1170.73,1166.02,1167.35,2710.0
2019-11-20 10:30:00,1166.13,1169.94,1164.18,1167.56,2901.0,1166.13,1169.94,1164.18,1167.56,2901.0
2019-11-20 11:00:00,1167.21,1167.21,1164.07,1165.09,2600.0,1167.21,1167.21,1164.07,1165.09,2600.0
2019-11-20 11:30:00,1162.95,1163.04,1158.27,1158.35,3687.0,1162.95,1163.04,1158.27,1158.35,3687.0
2019-11-20 12:00:00,1159.49,1159.49,1155.02,1155.02,2532.0,1159.49,1159.49,1155.02,1155.02,2532.0
2019-11-20 12:30:00,1154.54,1155.49,1152.62,1153.57,2328.0,1154.54,1155.49,1152.62,1153.57,2328.0
2019-11-20 13:00:00,1153.54,1153.92,1152.01,1153.41,3646.0,1153.54,1153.92,1152.01,1153.41,3646.0
2019-11-20 13:30:00,1153.79,1155.5,1153.45,1154.89,2807.0,1153.79,1155.5,1153.45,1154.89,2807.0
2019-11-20 14:00:00,1156.87,1160.13,1156.87,1160.13,2761.0,1156.87,1160.13,1156.87,1160.13,2761.0
2019-11-20 14:30:00,1161.21,1161.5,1159.8,1159.82,1400.0,1161.21,1161.5,1159.8,1159.82,1400.0
2019-11-20 15:00:00,1160.11,1160.23,1158.52,1159.04,3250.0,1160.11,1160.23,1158.52,1159.04,3250.0
2019-11-20 15:30:00,1158.77,1160.58,1157.33,1158.89,11796.0,1158.77,1160.58,1157.33,1158.89,11796.0
2019-11-21 09:30:00,1164.66,1165.39,1157.02,1164.9,4629.0,1164.66,1165.39,1157.02,1164.9,4629.0
2019-11-21 10:00:00,1164.99,1168.61,1164.99,1166.6,6372.0,1164.99,1168.61,1164.99,1166.6,6372.0
2019-11-21 10:30:00,1166.42,1167.69,1164.99,1167.42,5018.0,1166.42,1167.69,1164.99,1167.42,5018.0
2019-11-21 11:00:00,1167.07,1167.98,1165.63,1167.9,3500.0,1167.07,1167.98,1165.63,1167.9,3500.0
2019-11-21 11:30:00,1168.95,1169.77,1167.18,1167.2,3322.0,1168.95,1169.77,1167.18,1167.2,3322.0
2019-11-21 12:00:00,1166.92,1168.86,1166.91,1168.74,2700.0,1166.92,1168.86,1166.91,1168.74,2700.0
2019-11-21 12:30:00,1168.62,1170.21,1167.83,1168.26,2200.0,1168.62,1170.21,1167.83,1168.26,2200.0
2019-11-21 13:00:00,1167.8,1171.97,1166.59,1167.76,4401.0,1167.8,1171.97,1166.59,1167.76,4401.0
2019-11-21 13:30:00,1167.15,1168.57,1164.87,1164.87,2630.0,1167.15,1168.57,1164.87,1164.87,2630.0
2019-11-21 14:00:00,1165.3,1167.07,1161.58,1161.58,5700.0,1165.3,1167.07,1161.58,1161.58,5700.0
2019-11-21 14:30:00,1162.23,1162.59,1161.48,1162.4,2425.0,1162.23,1162.59,1161.48,1162.4,2425.0
2019-11-21 15:00:00,1162.91,1164.86,1162.9,1164.46,4626.0,1162.91,1164.86,1162.9,1164.46,4626.0
2019-11-21 15:30:00,1164.04,1164.59,1161.36,1162.37,10367.0,1164.04,1164.59,1161.36,1162.37,10367.0
2019-11-22 09:30:00,1159.3,1170.98,1159.04,1160.28,4908.0,1159.3,1170.98,1159.04,1160.28,4908.0
2019-11-22 10:00:00,1160.29,1164.57,1158.1,1160.07,4719.0,1160.29,1164.57,1158.1,1160.07,4719.0
2019-11-22 10:30:00,1158.62,1160.46,1158.62,1159.58,3221.0,1158.62,1160.46,1158.62,1159.58,3221.0
2019-11-22 11:00:00,1161.57,1166.08,1160.99,1162.56,3500.0,1161.57,1166.08,1160.99,1162.56,3500.0
2019-11-22 11:30:00,1163.63,1165.25,1162.42,1163.42,2500.0,1163.63,1165.25,1162.42,1163.42,2500.0
2019-11-22 12:00:00,1163.27,1163.52,1159.48,1159.48,3001.0,1163.27,1163.52,1159.48,1159.48,3001.0
2019-11-22 12:30:00,1159.99,1160.48,1158.0,1159.83,2759.0,1159.99,1160.48,1158.0,1159.83,2759.0
2019-11-22 13:00:00,1160.53,1161.85,1160.53,1161.35,2442.0,1160.53,1161.85,1160.53,1161.35,2442.0
2019-11-22 13:30:00,1161.73,1161.74,1157.88,1159.66,3100.0,1161.73,1161.74,1157.88,1159.66,3100.0
2019-11-22 14:00:00,1159.36,1160.88,1158.0,1160.05,3600.0,1159.36,1160.88,1158.0,1160.05,3600.0
2019-11-22 14:30:00,1160.42,1161.96,1159.95,1160.96,4896.0,1160.42,1161.96,1159.95,1160.96,4896.0
2019-11-22 15:00:00,1160.78,1164.51,1160.78,1163.59,5500.0,1160.78,1164.51,1160.78,1163.59,5500.0
2019-11-22 15:30:00,1163.79,1164.91,1162.02,1163.27,11497.0,1163.79,1164.91,1162.02,1163.27,11497.0
2019-11-25 09:30:00,1167.25,1175.84,1166.34,1171.52,4616.0,1167.25,1175.84,1166.34,1171.52,4616.0
2019-11-25 10:00:00,1171.23,1173.41,1171.12,1171.12,2500.0,1171.23,1173.41,1171.12,1171.12,2500.0
2019-11-25 10:30:00,1171.67,1171.67,1168.8,1168.8,1750.0,1171.67,1171.67,1168.8,1168.8,1750.0
2019-11-25 11:00:00,1168.52,1172.39,1168.03,1171.25,3687.0,1168.52,1172.39,1168.03,1171.25,3687.0
2019-11-25 11:30:00,1171.44,1174.1,1171.43,1173.81,1600.0,1171.44,1174.1,1171.43,1173.81,1600.0
2019-11-25 12:00:00,1175.04,1175.5,1173.67,1173.69,3503.0,1175.04,1175.5,1173.67,1173.69,3503.0
2019-11-25 12:30:00,1174.55,1174.55,1172.09,1172.09,2357.0,1174.55,1174.55,1172.09,1172.09,2357.0
2019-11-25 13:00:00,1172.86,1173.42,1172.48,1172.86,2564.0,1172.86,1173.42,1172.48,1172.86,2564.0
2019-11-25 13:30:00,1172.96,1172.96,1169.6,1171.12,3018.0,1172.96,1172.96,1169.6,1171.12,3018.0
2019-11-25 14:00:00,1171.35,1171.71,1169.66,1170.51,2840.0,1171.35,1171.71,1169.66,1170.51,2840.0
2019-11-25 14:30:00,1171.1,1171.1,1168.33,1169.81,3959.0,1171.1,1171.1,1168.33,1169.81,3959.0
2019-11-25 15:00:00,1170.51,1170.51,1168.99,1170.33,4413.0,1170.51,1170.51,1168.99,1170.33,4413.0
2019-11-25 15:30:00,1169.67,1170.5,1166.65,1168.14,13336.0,1169.67,1170.5,1166.65,1168.14,13336.0
2019-11-26 09:30:00,1169.13,1174.44,1167.74,1172.85,2668.0,1169.13,1174.44,1167.74,1172.85,2668.0
2019-11-26 10:00:00,1172.98,1177.52,1172.98,1177.48,3725.0,1172.98,1177.52,1172.98,1177.48,3725.0
2019-11-26 10:30:00,1177.49,1181.54,1177.49,1179.42,5600.0,1177.49,1181.54,1177.49,1179.42,5600.0
2019-11-26 11:00:00,1180.76,1180.99,1178.45,1178.45,2687.0,1180.76,1180.99,1178.45,1178.45,2687.0
2019-11-26 11:30:00,1179.31,1181.0,1178.61,1178.62,2810.0,1179.31,1181.0,1178.61,1178.62,2810.0
2019-11-26 12:00:00,1178.53,1178.53,1176.1,1176.1,3403.0,1178.53,1178.53,1176.1,1176.1,3403.0
2019-11-26 12:30:00,1176.61,1178.58,1175.8,1177.16,3494.0,1176.61,1178.58,1175.8,1177.16,3494.0
2019-11-26 13:00:00,1177.16,1177.71,1176.07,1176.2,2301.0,1177.16,1177.71,1176.07,1176.2,2301.0
2019-11-26 13:30:00,1177.02,1177.02,1174.77,1175.42,1800.0,1177.02,1177.02,1174.77,1175.42,1800.0
2019-11-26 14:00:00,1175.42,1177.1,1174.54,1174.54,5560.0,1175.42,1177.1,1174.54,1174.54,5560.0
2019-11-26 14:30:00,1174.23,1176.38,1172.99,1176.38,5117.0,1174.23,1176.38,1172.99,1176.38,5117.0
2019-11-26 15:00:00,1176.12,1181.36,1176.11,1178.29,5501.0,1176.12,1181.36,1176.11,1178.29,5501.0
2019-11-26 15:30:00,1177.93,1179.49,1176.05,1177.87,21200.0,1177.93,1179.49,1176.05,1177.87,21200.0
2019-11-27 09:30:00,1177.55,1181.28,1175.57,1176.94,4592.0,1177.55,1181.28,1175.57,1176.94,4592.0
2019-11-27 10:00:00,1178.09,1183.59,1177.91,1183.25,5088.0,1178.09,1183.59,1177.91,1183.25,5088.0
2019-11-27 10:30:00,1183.24,1183.24,1179.98,1180.42,3282.0,1183.24,1183.24,1179.98,1180.42,3282.0
2019-11-27 11:00:00,1180.9,1182.54,1177.85,1179.1,4225.0,1180.9,1182.54,1177.85,1179.1,4225.0
2019-11-27 11:30:00,1181.77,1181.77,1177.82,1180.03,5900.0,1181.77,1181.77,1177.82,1180.03,5900.0
2019-11-27 12:00:00,1180.1,1180.62,1179.02,1180.57,2500.0,1180.1,1180.62,1179.02,1180.57,2500.0
2019-11-27 12:30:00,1180.12,1183.08,1179.8,1182.51,2700.0,1180.12,1183.08,1179.8,1182.51,2700.0
2019-11-27 13:00:00,1182.03,1182.21,1181.15,1181.37,3200.0,1182.03,1182.21,1181.15,1181.37,3200.0
2019-11-27 13:30:00,1181.34,1182.22,1180.02,1180.54,2300.0,1181.34,1182.22,1180.02,1180.54,2300.0
2019-11-27 14:00:00,1180.63,1181.45,1180.0,1180.79,3365.0,1180.63,1181.45,1180.0,1180.79,3365.0
2019-11-27 14:30:00,1180.13,1181.31,1179.83,1181.31,4606.0,1180.13,1181.31,1179.83,1181.31,4606.0
2019-11-27 15:00:00,1181.28,1183.7,1181.04,1183.51,3200.0,1181.28,1183.7,1181.04,1183.51,3200.0
2019-11-27 15:30:00,1183.03,1183.74,1182.0,1183.27,9095.0,1183.03,1183.74,1182.0,1183.27,9095.0
2019-11-29 09:30:00,1184.99,1188.18,1179.13,1184.56,3956.0,1184.99,1188.18,1179.13,1184.56,3956.0
2019-11-29 10:00:00,1183.04,1183.54,1179.6,1180.86,3826.0,1183.04,1183.54,1179.6,1180.86,3826.0
2019-11-29 10:30:00,1181.45,1182.08,1179.58,1181.48,3291.0,1181.45,1182.08,1179.58,1181.48,3291.0
2019-11-29 11:00:00,1182.11,1183.74,1180.84,1183.06,2900.0,1182.11,1183.74,1180.84,1183.06,2900.0
2019-11-29 11:30:00,1183.1,1184.84,1179.91,1180.39,3319.0,1183.1,1184.84,1179.91,1180.39,3319.0
2019-11-29 12:00:00,1180.82,1183.69,1179.91,1179.91,5660.0,1180.82,1183.69,1179.91,1179.91,5660.0
2019-11-29 12:30:00,1180.15,1181.44,1176.28,1178.06,9698.0,1180.15,1181.44,1176.28,1178.06,9698.0
2019-12-02 09:30:00,1181.54,1181.54,1169.63,1174.29,10598.0,1181.54,1181.54,1169.63,1174.29,10598.0
2019-12-02 10:00:00,1172.93,1179.5,1172.01,1175.98,6803.0,1172.93,1179.5,1172.01,1175.98,6803.0
2019-12-02 10:30:00,1175.33,1175.34,1170.64,1170.65,3601.0,1175.33,1175.34,1170.64,1170.65,3601.0
2019-12-02 11:00:00,1170.88,1171.51,1169.27,1170.06,3427.0,1170.88,1171.51,1169.27,1170.06,3427.0
2019-12-02 11:30:00,1170.16,1175.28,1169.24,1175.28,2602.0,1170.16,1175.28,1169.24,1175.28,2602.0
2019-12-02 12:00:00,1175.56,1175.75,1172.03,1172.98,4780.0,1175.56,1175.75,1172.03,1172.98,4780.0
2019-12-02 12:30:00,1172.79,1173.59,1170.54,1172.09,3875.0,1172.79,1173.59,1170.54,1172.09,3875.0
2019-12-02 13:00:00,1172.01,1176.39,1171.47,1176.19,3832.0,1172.01,1176.39,1171.47,1176.19,3832.0
2019-12-02 13:30:00,1176.95,1177.92,1175.86,1176.66,3300.0,1176.95,1177.92,1175.86,1176.66,3300.0
2019-12-02 14:00:00,1176.43,1178.52,1175.66,1178.51,3582.0,1176.43,1178.52,1175.66,1178.51,3582.0
2019-12-02 14:30:00,1178.23,1180.91,1177.29,1180.75,7095.0,1178.23,1180.91,1177.29,1180.75,7095.0
2019-12-02 15:00:00,1180.73,1180.73,1176.65,1177.27,5946.0,1180.73,1180.73,1176.65,1177.27,5946.0
2019-12-02 15:30:00,1177.73,1178.57,1175.95,1177.13,15517.0,1177.73,1178.57,1175.95,1177.13,15517.0
2019-12-03 09:30:00,1171.0,1171.01,1159.65,1160.08,6800.0,1171.0,1171.01,1159.65,1160.08,6800.0
2019-12-03 10:00:00,1161.69,1164.79,1157.93,1159.37,7705.0,1161.69,1164.79,1157.93,1159.37,7705.0
2019-12-03 10:30:00,1157.37,1158.96,1154.68,1157.03,6105.0,1157.37,1158.96,1154.68,1157.03,6105.0
2019-12-03 11:00:00,1157.12,1157.25,1154.15,1155.47,4603.0,1157.12,1157.25,1154.15,1155.47,4603.0
2019-12-03 11:30:00,1155.36,1156.46,1154.44,1156.45,4819.0,1155.36,1156.46,1154.44,1156.45,4819.0
2019-12-03 12:00:00,1155.93,1156.36,1155.1,1155.48,4600.0,1155.93,1156.36,1155.1,1155.48,4600.0
2019-12-03 12:30:00,1155.25,1155.55,1151.04,1151.86,4902.0,1155.25,1155.55,1151.04,1151.86,4902.0
2019-12-03 13:00:00,1152.59,1154.33,1151.03,1152.76,6878.0,1152.59,1154.33,1151.03,1152.76,6878.0
2019-12-03 13:30:00,1152.4,1152.95,1148.11,1149.03,7801.0,1152.4,1152.95,1148.11,1149.03,7801.0
2019-12-03 14:00:00,1148.35,1149.3,1146.81,1146.92,5886.0,1148.35,1149.3,1146.81,1146.92,5886.0
2019-12-03 14:30:00,1146.86,1149.44,1144.56,1149.13,5672.0,1146.86,1149.44,1144.56,1149.13,5672.0
2019-12-03 15:00:00,1148.63,1152.64,1148.37,1152.5,8290.0,1148.63,1152.64,1148.37,1152.5,8290.0
2019-12-03 15:30:00,1152.5,1152.53,1148.18,1151.08,30180.0,1152.5,1152.53,1148.18,1151.08,30180.0
2019-12-04 09:30:00,1152.01,1169.98,1150.07,1166.36,13824.0,1152.01,1169.98,1150.07,1166.36,13824.0
2019-12-04 10:00:00,1165.83,1168.67,1161.12,1161.83,12782.0,1165.83,1168.67,1161.12,1161.83,12782.0
2019-12-04 10:30:00,1161.38,1164.5,1158.79,1161.61,7338.0,1161.38,1164.5,1158.79,1161.61,7338.0
2019-12-04 11:00:00,1160.96,1164.1,1160.59,1161.5,5010.0,1160.96,1164.1,1160.59,1161.5,5010.0
2019-12-04 11:30:00,1162.32,1163.06,1159.73,1160.03,7118.0,1162.32,1163.06,1159.73,1160.03,7118.0
2019-12-04 12:00:00,1160.03,1160.48,1158.02,1159.44,5821.0,1160.03,1160.48,1158.02,1159.44,5821.0
2019-12-04 12:30:00,1158.99,1162.57,1158.99,1162.56,2000.0,1158.99,1162.57,1158.99,1162.56,2000.0
2019-12-04 13:00:00,1162.19,1163.2,1161.24,1161.56,3646.0,1162.19,1163.2,1161.24,1161.56,3646.0
2019-12-04 13:30:00,1161.77,1162.71,1159.78,1162.59,4982.0,1161.77,1162.71,1159.78,1162.59,4982.0
2019-12-04 14:00:00,1162.59,1164.03,1161.41,1162.08,4702.0,1162.59,1164.03,1161.41,1162.08,4702.0
2019-12-04 14:30:00,1161.79,1163.56,1161.77,1163.13,4601.0,1161.79,1163.56,1161.77,1163.13,4601.0
2019-12-04 15:00:00,1163.15,1163.44,1162.27,1162.89,5767.0,1163.15,1163.44,1162.27,1162.89,5767.0
2019-12-04 15:30:00,1162.85,1164.66,1162.36,1162.97,12389.0,1162.85,1164.66,1162.36,1162.97,12389.0
2019-12-05 09:30:00,1164.69,1168.66,1163.13,1165.47,4053.0,1164.69,1168.66,1163.13,1165.47,4053.0
2019-12-05 10:00:00,1166.48,1168.03,1159.28,1160.68,5382.0,1166.48,1168.03,1159.28,1160.68,5382.0
2019-12-05 10:30:00,1160.04,1163.72,1159.74,1163.72,3400.0,1160.04,1163.72,1159.74,1163.72,3400.0
2019-12-05 11:00:00,1163.72,1163.85,1161.13,1162.98,5928.0,1163.72,1163.85,1161.13,1162.98,5928.0
2019-12-05 11:30:00,1162.59,1162.59,1160.75,1160.97,4407.0,1162.59,1162.59,1160.75,1160.97,4407.0
2019-12-05 12:00:00,1161.2,1161.2,1157.75,1159.46,4966.0,1161.2,1161.2,1157.75,1159.46,4966.0
2019-12-05 12:30:00,1158.94,1160.58,1158.56,1160.52,3400.0,1158.94,1160.58,1158.56,1160.52,3400.0
2019-12-05 13:00:00,1160.62,1160.98,1159.22,1159.56,6465.0,1160.62,1160.98,1159.22,1159.56,6465.0
2019-12-05 13:30:00,1159.69,1163.37,1159.37,1163.37,2600.0,1159.69,1163.37,1159.37,1163.37,2600.0
2019-12-05 14:00:00,1163.22,1165.05,1163.21,1164.39,2815.0,1163.22,1165.05,1163.21,1164.39,2815.0
2019-12-05 14:30:00,1164.36,1164.78,1161.84,1161.84,3911.0,1164.36,1164.78,1161.84,1161.84,3911.0
2019-12-05 15:00:00,1163.55,1164.36,1162.01,1162.29,7577.0,1163.55,1164.36,1162.01,1162.29,7577.0
2019-12-05 15:30:00,1162.37,1163.12,1160.02,1163.12,20829.0,1162.37,1163.12,1160.02,1163.12,20829.0
2019-12-06 09:30:00,1167.0,1172.76,1166.43,1169.03,9088.0,1167.0,1172.76,1166.43,1169.03,9088.0
2019-12-06 10:00:00,1169.28,1173.9,1168.85,1170.39,6800.0,1169.28,1173.9,1168.85,1170.39,6800.0
2019-12-06 10:30:00,1171.15,1174.08,1171.14,1173.84,6128.0,1171.15,1174.08,1171.14,1173.84,6128.0
2019-12-06 11:00:00,1173.38,1174.37,1171.61,1173.78,4705.0,1173.38,1174.37,1171.61,1173.78,4705.0
2019-12-06 11:30:00,1173.67,1181.78,1173.67,1181.78,5366.0,1173.67,1181.78,1173.67,1181.78,5366.0
2019-12-06 12:00:00,1180.71,1180.75,1177.71,1179.64,2892.0,1180.71,1180.75,1177.71,1179.64,2892.0
2019-12-06 12:30:00,1179.55,1180.52,1177.53,1179.01,2721.0,1179.55,1180.52,1177.53,1179.01,2721.0
2019-12-06 13:00:00,1178.87,1181.5,1178.87,1179.29,2000.0,1178.87,1181.5,1178.87,1179.29,2000.0
2019-12-06 13:30:00,1179.8,1180.13,1177.54,1178.98,3057.0,1179.8,1180.13,1177.54,1178.98,3057.0
2019-12-06 14:00:00,1179.04,1179.06,1176.0,1176.48,3210.0,1179.04,1179.06,1176.0,1176.48,3210.0
2019-12-06 14:30:00,1176.15,1176.53,1174.55,1175.11,3342.0,1176.15,1176.53,1174.55,1175.11,3342.0
2019-12-06 15:00:00,1175.14,1175.6,1173.65,1175.42,5445.0,1175.14,1175.6,1173.65,1175.42,5445.0
2019-12-06 15:30:00,1175.16,1176.1,1171.46,1174.36,20435.0,1175.16,1176.1,1171.46,1174.36,20435.0
2019-12-09 09:30:00,1175.65,1177.83,1167.47,1174.44,8163.0,1175.65,1177.83,1167.47,1174.44,8163.0
2019-12-09 10:00:00,1175.95,1179.36,1172.61,1178.61,16934.0,1175.95,1179.36,1172.61,1178.61,16934.0
2019-12-09 10:30:00,1177.75,1180.61,1176.26,1179.24,18682.0,1177.75,1180.61,1176.26,1179.24,18682.0
2019-12-09 11:00:00,1179.64,1186.37,1179.59,1184.65,6301.0,1179.64,1186.37,1179.59,1184.65,6301.0
2019-12-09 11:30:00,1184.93,1184.94,1178.29,1178.45,17092.0,1184.93,1184.94,1178.29,1178.45,17092.0
2019-12-09 12:00:00,1179.36,1181.19,1178.11,1178.11,4772.0,1179.36,1181.19,1178.11,1178.11,4772.0
2019-12-09 12:30:00,1177.98,1179.39,1174.98,1175.0,3859.0,1177.98,1179.39,1174.98,1175.0,3859.0
2019-12-09 13:00:00,1175.79,1176.17,1173.66,1174.21,7318.0,1175.79,1176.17,1173.66,1174.21,7318.0
2019-12-09 13:30:00,1173.72,1174.12,1170.35,1170.6,2322.0,1173.72,1174.12,1170.35,1170.6,2322.0
2019-12-09 14:00:00,1170.64,1172.56,1169.96,1171.86,5022.0,1170.64,1172.56,1169.96,1171.86,5022.0
2019-12-09 14:30:00,1171.58,1171.58,1167.82,1169.83,7171.0,1171.58,1171.58,1167.82,1169.83,7171.0
2019-12-09 15:00:00,1169.55,1170.7,1169.03,1169.38,3914.0,1169.55,1170.7,1169.03,1169.38,3914.0
2019-12-09 15:30:00,1169.18,1172.47,1167.65,1171.21,21602.0,1169.18,1172.47,1167.65,1171.21,21602.0
2019-12-10 09:30:00,1240.0,1268.23,1225.23,1266.49,84520.0,1240.0,1268.23,1225.23,1266.49,84520.0
2019-12-10 10:00:00,1268.87,1274.41,1256.16,1263.0,35460.0,1268.87,1274.41,1256.16,1263.0,35460.0
2019-12-10 10:30:00,1263.0,1263.52,1255.76,1259.0,22793.0,1263.0,1263.52,1255.76,1259.0,22793.0
2019-12-10 11:00:00,1260.58,1262.89,1250.4,1250.71,17968.0,1260.58,1262.89,1250.4,1250.71,17968.0
2019-12-10 11:30:00,1250.71,1254.0,1246.12,1254.0,15063.0,1250.71,1254.0,1246.12,1254.0,15063.0
2019-12-10 12:00:00,1253.17,1253.17,1248.41,1250.88,8404.0,1253.17,1253.17,1248.41,1250.88,8404.0
2019-12-10 12:30:00,1250.16,1251.72,1248.65,1250.02,7176.0,1250.16,1251.72,1248.65,1250.02,7176.0
2019-12-10 13:00:00,1250.73,1257.59,1247.17,1254.02,12657.0,1250.73,1257.59,1247.17,1254.02,12657.0
2019-12-10 13:30:00,1253.62,1255.51,1248.01,1251.97,9525.0,1253.62,1255.51,1248.01,1251.97,9525.0
2019-12-10 14:00:00,1251.29,1252.46,1246.93,1247.27,7655.0,1251.29,1252.46,1246.93,1247.27,7655.0
2019-12-10 14:30:00,1248.99,1253.84,1247.5,1250.66,9203.0,1248.99,1253.84,1247.5,1250.66,9203.0
2019-12-10 15:00:00,1250.0,1253.92,1250.0,1252.57,13843.0,1250.0,1253.92,1250.0,1252.57,13843.0
2019-12-10 15:30:00,1252.35,1252.35,1245.86,1250.2,47603.0,1252.35,1252.35,1245.86,1250.2,47603.0
2019-12-11 09:30:00,1266.56,1268.99,1242.49,1251.01,37467.0,1266.56,1268.99,1242.49,1251.01,37467.0
2019-12-11 10:00:00,1251.92,1251.92,1238.24,1240.18,15593.0,1251.92,1251.92,1238.24,1240.18,15593.0
2019-12-11 10:30:00,1240.98,1241.7,1235.95,1240.72,22669.0,1240.98,1241.7,1235.95,1240.72,22669.0
2019-12-11 11:00:00,1240.79,1244.88,1236.1,1244.8,13218.0,1240.79,1244.88,1236.1,1244.8,13218.0
2019-12-11 11:30:00,1244.16,1244.79,1238.3,1238.51,8010.0,1244.16,1244.79,1238.3,1238.51,8010.0
2019-12-11 12:00:00,1238.08,1238.57,1234.27,1234.88,8102.0,1238.08,1238.57,1234.27,1234.88,8102.0
2019-12-11 12:30:00,1234.44,1235.69,1231.96,1234.93,8504.0,1234.44,1235.69,1231.96,1234.93,8504.0
2019-12-11 13:00:00,1234.45,1236.86,1232.97,1236.85,4985.0,1234.45,1236.86,1232.97,1236.85,4985.0
2019-12-11 13:30:00,1236.38,1242.21,1236.38,1242.17,6511.0,1236.38,1242.21,1236.38,1242.17,6511.0
2019-12-11 14:00:00,1240.93,1240.94,1236.49,1239.15,9055.0,1240.93,1240.94,1236.49,1239.15,9055.0
2019-12-11 14:30:00,1239.13,1244.62,1235.0,1243.82,8472.0,1239.13,1244.62,1235.0,1243.82,8472.0
2019-12-11 15:00:00,1244.36,1244.36,1239.81,1242.95,10443.0,1244.36,1244.36,1239.81,1242.95,10443.0
2019-12-11 15:30:00,1242.59,1245.87,1242.41,1245.87,21893.0,1242.59,1245.87,1242.41,1245.87,21893.0
2019-12-12 09:30:00,1239.17,1247.04,1237.53,1246.72,14333.0,1239.17,1247.04,1237.53,1246.72,14333.0
2019-12-12 10:00:00,1248.38,1253.57,1246.48,1249.76,6190.0,1248.38,1253.57,1246.48,1249.76,6190.0
2019-12-12 10:30:00,1249.94,1249.94,1245.05,1247.76,6102.0,1249.94,1249.94,1245.05,1247.76,6102.0
2019-12-12 11:00:00,1246.23,1247.33,1241.49,1241.83,5795.0,1246.23,1247.33,1241.49,1241.83,5795.0
2019-12-12 11:30:00,1242.83,1244.17,1237.14,1237.94,8745.0,1242.83,1244.17,1237.14,1237.94,8745.0
2019-12-12 12:00:00,1237.94,1238.21,1233.7,1234.66,11258.0,1237.94,1238.21,1233.7,1234.66,11258.0
2019-12-12 12:30:00,1234.68,1240.0,1234.67,1238.3,9500.0,1234.68,1240.0,1234.67,1238.3,9500.0
2019-12-12 13:00:00,1238.38,1240.0,1237.11,1238.14,5167.0,1238.38,1240.0,1237.11,1238.14,5167.0
2019-12-12 13:30:00,1238.13,1238.13,1234.0,1234.68,5737.0,1238.13,1238.13,1234.0,1234.68,5737.0
2019-12-12 14:00:00,1234.21,1234.34,1229.06,1230.25,12019.0,1234.21,1234.34,1229.06,1230.25,12019.0
2019-12-12 14:30:00,1230.25,1235.58,1227.68,1229.89,12076.0,1230.25,1235.58,1227.68,1229.89,12076.0
2019-12-12 15:00:00,1230.0,1232.0,1229.28,1231.66,17232.0,1230.0,1232.0,1229.28,1231.66,17232.0
2019-12-12 15:30:00,1231.66,1233.87,1230.08,1230.74,30205.0,1231.66,1233.87,1230.08,1230.74,30205.0
2019-12-13 09:30:00,1242.34,1242.34,1225.46,1233.9,5464.0,1242.34,1242.34,1225.46,1233.9,5464.0
2019-12-13 10:00:00,1236.83,1239.46,1234.9,1235.3,4800.0,1236.83,1239.46,1234.9,1235.3,4800.0
2019-12-13 10:30:00,1232.19,1237.4,1231.74,1234.68,3823.0,1232.19,1237.4,1231.74,1234.68,3823.0
2019-12-13 11:00:00,1232.07,1232.08,1225.87,1226.91,5220.0,1232.07,1232.08,1225.87,1226.91,5220.0
2019-12-13 11:30:00,1227.68,1231.88,1227.68,1231.88,4403.0,1227.68,1231.88,1227.68,1231.88,4403.0
2019-12-13 12:00:00,1231.37,1233.66,1231.01,1233.17,3950.0,1231.37,1233.66,1231.01,1233.17,3950.0
2019-12-13 12:30:00,1233.79,1234.04,1231.42,1234.04,2737.0,1233.79,1234.04,1231.42,1234.04,2737.0
2019-12-13 13:00:00,1234.19,1235.37,1233.51,1233.84,4278.0,1234.19,1235.37,1233.51,1233.84,4278.0
2019-12-13 13:30:00,1233.93,1235.38,1232.17,1234.95,4740.0,1233.93,1235.38,1232.17,1234.95,4740.0
2019-12-13 14:00:00,1234.54,1235.87,1233.72,1233.93,3816.0,1234.54,1235.87,1233.72,1233.93,3816.0
2019-12-13 14:30:00,1233.56,1234.98,1233.23,1233.72,2400.0,1233.56,1234.98,1233.23,1233.72,2400.0
2019-12-13 15:00:00,1233.56,1234.62,1232.97,1234.61,3633.0,1233.56,1234.62,1232.97,1234.61,3633.0
2019-12-13 15:30:00,1234.19,1235.8,1233.04,1235.3,19142.0,1234.19,1235.8,1233.04,1235.3,19142.0
2019-12-16 09:30:00,1234.0,1234.87,1229.43,1233.37,10088.0,1234.0,1234.87,1229.43,1233.37,10088.0
2019-12-16 10:00:00,1234.48,1235.39,1231.14,1233.46,4301.0,1234.48,1235.39,1231.14,1233.46,4301.0
2019-12-16 10:30:00,1232.53,1235.7,1232.53,1235.7,3600.0,1232.53,1235.7,1232.53,1235.7,3600.0
2019-12-16 11:00:00,1235.49,1235.92,1228.47,1228.96,4131.0,1235.49,1235.92,1228.47,1228.96,4131.0
2019-12-16 11:30:00,1228.46,1229.15,1226.23,1228.65,4400.0,1228.46,1229.15,1226.23,1228.65,4400.0
2019-12-16 12:00:00,1228.65,1228.9,1225.1,1226.1,6624.0,1228.65,1228.9,1225.1,1226.1,6624.0
2019-12-16 12:30:00,1226.28,1227.15,1224.0,1225.79,4195.0,1226.28,1227.15,1224.0,1225.79,4195.0
2019-12-16 13:00:00,1225.36,1227.45,1222.75,1227.45,2801.0,1225.36,1227.45,1222.75,1227.45,2801.0
2019-12-16 13:30:00,1226.69,1227.42,1224.99,1225.72,3250.0,1226.69,1227.42,1224.99,1225.72,3250.0
2019-12-16 14:00:00,1226.38,1226.49,1221.43,1222.6,4848.0,1226.38,1226.49,1221.43,1222.6,4848.0
2019-12-16 14:30:00,1222.69,1227.9,1221.97,1225.72,6747.0,1222.69,1227.9,1221.97,1225.72,6747.0
2019-12-16 15:00:00,1225.13,1229.78,1225.13,1227.96,7159.0,1225.13,1229.78,1225.13,1227.96,7159.0
2019-12-16 15:30:00,1227.99,1230.02,1225.1,1225.66,22096.0,1227.99,1230.02,1225.1,1225.66,22096.0
2019-12-17 09:30:00,1232.15,1232.45,1224.4,1226.7,8201.0,1232.15,1232.45,1224.4,1226.7,8201.0
2019-12-17 10:00:00,1225.77,1229.64,1225.77,1228.68,2797.0,1225.77,1229.64,1225.77,1228.68,2797.0
2019-12-17 10:30:00,1229.51,1231.24,1228.45,1229.83,7040.0,1229.51,1231.24,1228.45,1229.83,7040.0
2019-12-17 11:00:00,1230.77,1235.01,1229.51,1233.77,4400.0,1230.77,1235.01,1229.51,1233.77,4400.0
2019-12-17 11:30:00,1234.47,1234.57,1232.9,1232.95,2000.0,1234.47,1234.57,1232.9,1232.95,2000.0
2019-12-17 12:00:00,1232.75,1234.44,1231.66,1231.66,4622.0,1232.75,1234.44,1231.66,1231.66,4622.0
2019-12-17 12:30:00,1231.39,1232.1,1230.4,1231.73,2834.0,1231.39,1232.1,1230.4,1231.73,2834.0
2019-12-17 13:00:00,1231.94,1231.94,1225.29,1225.59,4618.0,1231.94,1231.94,1225.29,1225.59,4618.0
2019-12-17 13:30:00,1225.63,1226.1,1223.43,1225.75,5185.0,1225.63,1226.1,1223.43,1225.75,5185.0
2019-12-17 14:00:00,1225.34,1225.98,1223.45,1224.57,5107.0,1225.34,1225.98,1223.45,1224.57,5107.0
2019-12-17 14:30:00,1224.74,1225.34,1224.16,1224.8,4518.0,1224.74,1225.34,1224.16,1224.8,4518.0
2019-12-17 15:00:00,1224.77,1225.5,1223.21,1223.21,7702.0,1224.77,1225.5,1223.21,1223.21,7702.0
2019-12-17 15:30:00,1222.94,1223.87,1220.1,1222.27,17935.0,1222.94,1223.87,1220.1,1222.27,17935.0
2019-12-18 09:30:00,1222.27,1224.68,1218.65,1219.3,9491.0,1222.27,1224.68,1218.65,1219.3,9491.0
2019-12-18 10:00:00,1218.15,1220.0,1216.0,1216.07,3655.0,1218.15,1220.0,1216.0,1216.07,3655.0
2019-12-18 10:30:00,1215.39,1216.92,1214.26,1216.0,1800.0,1215.39,1216.92,1214.26,1216.0,1800.0
2019-12-18 11:00:00,1216.0,1219.2,1215.82,1218.58,6976.0,1216.0,1219.2,1215.82,1218.58,6976.0
2019-12-18 11:30:00,1218.56,1219.5,1217.59,1218.6,2318.0,1218.56,1219.5,1217.59,1218.6,2318.0
2019-12-18 12:00:00,1218.61,1221.47,1218.6,1220.49,2900.0,1218.61,1221.47,1218.6,1220.49,2900.0
2019-12-18 12:30:00,1219.59,1221.82,1219.59,1221.4,3668.0,1219.59,1221.82,1219.59,1221.4,3668.0
2019-12-18 13:00:00,1220.78,1223.99,1220.66,1222.56,3702.0,1220.78,1223.99,1220.66,1222.56,3702.0
2019-12-18 13:30:00,1222.23,1224.99,1221.7,1224.17,5405.0,1222.23,1224.99,1221.7,1224.17,5405.0
2019-12-18 14:00:00,1224.69,1226.17,1223.06,1225.69,4290.0,1224.69,1226.17,1223.06,1225.69,4290.0
2019-12-18 14:30:00,1225.65,1227.44,1225.65,1226.79,3301.0,1225.65,1227.44,1225.65,1226.79,3301.0
2019-12-18 15:00:00,1226.53,1228.99,1226.5,1228.99,6300.0,1226.53,1228.99,1226.5,1228.99,6300.0
2019-12-18 15:30:00,1227.91,1229.29,1225.75,1228.49,19519.0,1227.91,1229.29,1225.75,1228.49,19519.0
2019-12-19 09:30:00,1222.16,1225.1,1217.19,1223.91,6052.0,1222.16,1225.1,1217.19,1223.91,6052.0
2019-12-19 10:00:00,1223.11,1225.57,1220.02,1221.82,14265.0,1223.11,1225.57,1220.02,1221.82,14265.0
2019-12-19 10:30:00,1220.55,1222.17,1217.31,1218.01,6200.0,1220.55,1222.17,1217.31,1218.01,6200.0
2019-12-19 11:00:00,1218.02,1218.22,1212.47,1214.88,13485.0,1218.02,1218.22,1212.47,1214.88,13485.0
2019-12-19 11:30:00,1214.99,1216.79,1212.88,1213.55,5995.0,1214.99,1216.79,1212.88,1213.55,5995.0
2019-12-19 12:00:00,1212.69,1218.48,1212.69,1218.35,9188.0,1212.69,1218.48,1212.69,1218.35,9188.0
2019-12-19 12:30:00,1218.34,1220.28,1217.11,1219.49,3425.0,1218.34,1220.28,1217.11,1219.49,3425.0
2019-12-19 13:00:00,1218.1,1221.92,1217.49,1221.09,5740.0,1218.1,1221.92,1217.49,1221.09,5740.0
2019-12-19 13:30:00,1221.4,1224.77,1220.94,1223.5,5770.0,1221.4,1224.77,1220.94,1223.5,5770.0
2019-12-19 14:00:00,1223.04,1224.48,1222.44,1222.88,4964.0,1223.04,1224.48,1222.44,1222.88,4964.0
2019-12-19 14:30:00,1222.37,1223.86,1219.92,1219.92,4338.0,1222.37,1223.86,1219.92,1219.92,4338.0
2019-12-19 15:00:00,1219.77,1221.69,1218.51,1218.91,5609.0,1219.77,1221.69,1218.51,1218.91,5609.0
2019-12-19 15:30:00,1218.92,1219.82,1217.19,1219.17,14352.0,1218.92,1219.82,1217.19,1219.17,14352.0
2019-12-20 09:30:00,1228.48,1228.48,1220.77,1223.19,23729.0,1228.48,1228.48,1220.77,1223.19,23729.0
2019-12-20 10:00:00,1223.23,1224.82,1219.28,1219.81,1675.0,1223.23,1224.82,1219.28,1219.81,1675.0
2019-12-20 10:30:00,1219.99,1227.7,1219.59,1225.42,6843.0,1219.99,1227.7,1219.59,1225.42,6843.0
2019-12-20 11:00:00,1224.62,1224.62,1221.82,1223.24,1702.0,1224.62,1224.62,1221.82,1223.24,1702.0
2019-12-20 11:30:00,1222.65,1224.47,1221.98,1223.63,7660.0,1222.65,1224.47,1221.98,1223.63,7660.0
2019-12-20 12:00:00,1225.45,1225.99,1223.51,1224.71,6637.0,1225.45,1225.99,1223.51,1224.71,6637.0
2019-12-20 12:30:00,1224.58,1225.19,1221.69,1221.69,3500.0,1224.58,1225.19,1221.69,1221.69,3500.0
2019-12-20 13:00:00,1221.72,1222.29,1221.11,1221.11,2200.0,1221.72,1222.29,1221.11,1221.11,2200.0
2019-12-20 13:30:00,1221.28,1222.77,1220.22,1220.55,2610.0,1221.28,1222.77,1220.22,1220.55,2610.0
2019-12-20 14:00:00,1221.26,1223.84,1221.25,1221.99,2433.0,1221.26,1223.84,1221.25,1221.99,2433.0
2019-12-20 14:30:00,1222.01,1222.94,1220.88,1222.64,2592.0,1222.01,1222.94,1220.88,1222.64,2592.0
2019-12-20 15:00:00,1222.8,1224.45,1222.65,1224.44,7971.0,1222.8,1224.45,1222.65,1224.44,7971.0
2019-12-20 15:30:00,1224.22,1227.01,1224.21,1227.0,21881.0,1224.22,1227.01,1224.21,1227.0,21881.0
2019-12-23 09:30:00,1225.42,1226.74,1217.58,1220.09,11232.0,1225.42,1226.74,1217.58,1220.09,11232.0
2019-12-23 10:00:00,1220.0,1221.93,1214.56,1214.57,4755.0,1220.0,1221.93,1214.56,1214.57,4755.0
2019-12-23 10:30:00,1215.24,1217.21,1214.87,1216.63,4408.0,1215.24,1217.21,1214.87,1216.63,4408.0
2019-12-23 11:00:00,1217.0,1218.44,1215.08,1215.08,4094.0,1217.0,1218.44,1215.08,1215.08,4094.0
2019-12-23 11:30:00,1215.29,1217.42,1215.0,1216.41,4760.0,1215.29,1217.42,1215.0,1216.41,4760.0
2019-12-23 12:00:00,1216.34,1217.03,1216.31,1217.03,3400.0,1216.34,1217.03,1216.31,1217.03,3400.0
2019-12-23 12:30:00,1217.5,1219.78,1217.14,1218.59,3700.0,1217.5,1219.78,1217.14,1218.59,3700.0
2019-12-23 13:00:00,1219.12,1219.75,1218.54,1218.54,4520.0,1219.12,1219.75,1218.54,1218.54,4520.0
2019-12-23 13:30:00,1218.42,1218.71,1215.72,1218.7,2688.0,1218.42,1218.71,1215.72,1218.7,2688.0
2019-12-23 14:00:00,1218.26,1218.41,1216.85,1217.9,2702.0,1218.26,1218.41,1216.85,1217.9,2702.0
2019-12-23 14:30:00,1217.3,1218.0,1215.81,1217.46,3800.0,1217.3,1218.0,1215.81,1217.46,3800.0
2019-12-23 15:00:00,1217.46,1218.19,1216.59,1216.59,2700.0,1217.46,1218.19,1216.59,1216.59,2700.0
2019-12-23 15:30:00,1216.48,1216.49,1213.85,1214.94,13813.0,1216.48,1216.49,1213.85,1214.94,13813.0
2019-12-24 09:30:00,1213.4,1218.77,1213.4,1218.77,3235.0,1213.4,1218.77,1213.4,1218.77,3235.0
2019-12-24 10:00:00,1218.77,1222.13,1216.99,1221.88,3757.0,1218.77,1222.13,1216.99,1221.88,3757.0
2019-12-24 10:30:00,1222.13,1224.09,1217.01,1217.01,5700.0,1222.13,1224.09,1217.01,1217.01,5700.0
2019-12-24 11:00:00,1217.68,1220.02,1217.68,1219.51,5200.0,1217.68,1220.02,1217.68,1219.51,5200.0
2019-12-24 11:30:00,1219.6,1219.6,1214.65,1217.89,8816.0,1219.6,1219.6,1214.65,1217.89,8816.0
2019-12-24 12:00:00,1218.3,1220.88,1218.06,1220.16,2304.0,1218.3,1220.88,1218.06,1220.16,2304.0
2019-12-24 12:30:00,1220.2,1221.19,1219.09,1219.09,3883.0,1220.2,1221.19,1219.09,1219.09,3883.0
2019-12-26 09:30:00,1217.26,1217.37,1212.26,1215.14,3412.0,1217.26,1217.37,1212.26,1215.14,3412.0
2019-12-26 10:00:00,1215.21,1217.26,1214.89,1217.26,2000.0,1215.21,1217.26,1214.89,1217.26,2000.0
2019-12-26 10:30:00,1218.27,1220.38,1217.3,1218.0,2800.0,1218.27,1220.38,1217.3,1218.0,2800.0
2019-12-26 11:00:00,1217.53,1217.76,1215.59,1216.64,1475.0,1217.53,1217.76,1215.59,1216.64,1475.0
2019-12-26 11:30:00,1215.9,1216.63,1215.11,1215.52,4170.0,1215.9,1216.63,1215.11,1215.52,4170.0
2019-12-26 12:00:00,1215.64,1215.74,1212.66,1213.24,3426.0,1215.64,1215.74,1212.66,1213.24,3426.0
2019-12-26 12:30:00,1214.51,1215.13,1213.74,1214.14,2240.0,1214.51,1215.13,1213.74,1214.14,2240.0
2019-12-26 13:00:00,1214.15,1216.18,1214.04,1216.01,1000.0,1214.15,1216.18,1214.04,1216.01,1000.0
2019-12-26 13:30:00,1215.99,1216.07,1213.79,1213.8,2600.0,1215.99,1216.07,1213.79,1213.8,2600.0
2019-12-26 14:00:00,1213.88,1214.03,1212.39,1212.47,2200.0,1213.88,1214.03,1212.39,1212.47,2200.0
2019-12-26 14:30:00,1212.76,1213.07,1211.52,1212.65,3912.0,1212.76,1213.07,1211.52,1212.65,3912.0
2019-12-26 15:00:00,1212.22,1212.47,1210.49,1211.51,4400.0,1212.22,1212.47,1210.49,1211.51,4400.0
2019-12-26 15:30:00,1211.13,1212.86,1209.43,1210.72,19177.0,1211.13,1212.86,1209.43,1210.72,19177.0
2019-12-27 09:30:00,1211.97,1213.33,1204.07,1204.07,9185.0,1211.97,1213.33,1204.07,1204.07,9185.0
2019-12-27 10:00:00,1203.57,1206.63,1201.82,1206.63,1900.0,1203.57,1206.63,1201.82,1206.63,1900.0
2019-12-27 10:30:00,1207.29,1210.05,1206.66,1210.05,2800.0,1207.29,1210.05,1206.66,1210.05,2800.0
2019-12-27 11:00:00,1210.05,1210.54,1208.1,1209.32,4000.0,1210.05,1210.54,1208.1,1209.32,4000.0
2019-12-27 11:30:00,1208.74,1209.24,1207.49,1209.09,2231.0,1208.74,1209.24,1207.49,1209.09,2231.0
2019-12-27 12:00:00,1208.39,1209.2,1204.71,1204.71,3816.0,1208.39,1209.2,1204.71,1204.71,3816.0
2019-12-27 12:30:00,1205.24,1205.25,1203.04,1204.28,1750.0,1205.24,1205.25,1203.04,1204.28,1750.0
2019-12-27 13:00:00,1203.47,1205.27,1202.79,1204.1,2633.0,1203.47,1205.27,1202.79,1204.1,2633.0
2019-12-27 13:30:00,1203.93,1205.04,1203.04,1205.04,2314.0,1203.93,1205.04,1203.04,1205.04,2314.0
2019-12-27 14:00:00,1205.05,1205.05,1202.68,1204.4,2583.0,1205.05,1205.05,1202.68,1204.4,2583.0
2019-12-27 14:30:00,1204.66,1206.99,1204.65,1206.92,2241.0,1204.66,1206.99,1204.65,1206.92,2241.0
2019-12-27 15:00:00,1206.63,1206.63,1203.38,1203.39,3636.0,1206.63,1206.63,1203.38,1203.39,3636.0
2019-12-27 15:30:00,1203.61,1205.74,1200.23,1202.59,13567.0,1203.61,1205.74,1200.23,1202.59,13567.0
2019-12-30 09:30:00,1205.83,1205.83,1185.08,1185.9,6604.0,1205.83,1205.83,1185.08,1185.9,6604.0
2019-12-30 10:00:00,1186.1,1193.25,1184.18,1185.17,6362.0,1186.1,1193.25,1184.18,1185.17,6362.0
2019-12-30 10:30:00,1185.18,1188.64,1183.11,1187.5,6625.0,1185.18,1188.64,1183.11,1187.5,6625.0
2019-12-30 11:00:00,1188.11,1188.11,1182.77,1186.16,5221.0,1188.11,1188.11,1182.77,1186.16,5221.0
2019-12-30 11:30:00,1187.29,1188.4,1184.9,1188.4,5103.0,1187.29,1188.4,1184.9,1188.4,5103.0
2019-12-30 12:00:00,1189.0,1189.0,1187.22,1187.45,3200.0,1189.0,1189.0,1187.22,1187.45,3200.0
2019-12-30 12:30:00,1187.16,1188.52,1186.31,1187.64,3400.0,1187.16,1188.52,1186.31,1187.64,3400.0
2019-12-30 13:00:00,1187.83,1187.83,1185.68,1185.68,5638.0,1187.83,1187.83,1185.68,1185.68,5638.0
2019-12-30 13:30:00,1184.99,1186.55,1183.34,1186.11,4642.0,1184.99,1186.55,1183.34,1186.11,4642.0
2019-12-30 14:00:00,1185.13,1185.13,1181.84,1182.33,3552.0,1185.13,1185.13,1181.84,1182.33,3552.0
2019-12-30 14:30:00,1181.78,1183.8,1180.56,1181.13,5582.0,1181.78,1183.8,1180.56,1181.13,5582.0
2019-12-30 15:00:00,1180.88,1181.53,1179.51,1181.3,6739.0,1180.88,1181.53,1179.51,1181.3,6739.0
2019-12-30 15:30:00,1181.22,1186.39,1180.18,1183.55,18057.0,1181.22,1186.39,1180.18,1183.55,18057.0
2019-12-31 09:30:00,1184.22,1189.67,1182.98,1183.02,6483.0,1184.22,1189.67,1182.98,1183.02,6483.0
2019-12-31 10:00:00,1184.19,1188.94,1182.77,1188.82,4500.0,1184.19,1188.94,1182.77,1188.82,4500.0
2019-12-31 10:30:00,1187.87,1188.82,1185.9,1188.82,5500.0,1187.87,1188.82,1185.9,1188.82,5500.0
2019-12-31 11:00:00,1187.91,1192.02,1187.69,1188.27,6823.0,1187.91,1192.02,1187.69,1188.27,6823.0
2019-12-31 11:30:00,1188.02,1188.21,1183.53,1184.78,5174.0,1188.02,1188.21,1183.53,1184.78,5174.0
2019-12-31 12:00:00,1184.72,1185.8,1183.65,1183.99,3780.0,1184.72,1185.8,1183.65,1183.99,3780.0
2019-12-31 12:30:00,1184.22,1185.38,1184.18,1184.8,1917.0,1184.22,1185.38,1184.18,1184.8,1917.0
2019-12-31 13:00:00,1184.47,1185.19,1183.84,1183.84,2603.0,1184.47,1185.19,1183.84,1183.84,2603.0
2019-12-31 13:30:00,1183.84,1184.81,1183.84,1184.45,1500.0,1183.84,1184.81,1183.84,1184.45,1500.0
2019-12-31 14:00:00,1184.46,1187.06,1184.45,1185.46,4287.0,1184.46,1187.06,1184.45,1185.46,4287.0
2019-12-31 14:30:00,1185.42,1186.86,1185.3,1185.77,3718.0,1185.42,1186.86,1185.3,1185.77,3718.0
2019-12-31 15:00:00,1185.26,1188.42,1183.05,1188.39,4859.0,1185.26,1188.42,1183.05,1188.39,4859.0
2019-12-31 15:30:00,1188.33,1193.49,1188.33,1191.5,23971.0,1188.33,1193.49,1188.33,1191.5,23971.0
2020-01-02 09:30:00,1194.86,1197.19,1189.25,1197.18,9086.0,1194.86,1197.19,1189.25,1197.18,9086.0
2020-01-02 10:00:00,1197.58,1197.59,1189.01,1190.44,7472.0,1197.58,1197.59,1189.01,1190.44,7472.0
2020-01-02 10:30:00,1189.88,1189.88,1185.72,1186.99,6110.0,1189.88,1189.88,1185.72,1186.99,6110.0
2020-01-02 11:00:00,1187.46,1188.38,1186.02,1187.16,8395.0,1187.46,1188.38,1186.02,1187.16,8395.0
2020-01-02 11:30:00,1186.5,1186.69,1183.77,1184.94,3936.0,1186.5,1186.69,1183.77,1184.94,3936.0
2020-01-02 12:00:00,1184.92,1185.37,1182.54,1182.96,4685.0,1184.92,1185.37,1182.54,1182.96,4685.0
2020-01-02 12:30:00,1183.08,1183.23,1181.85,1183.23,4671.0,1183.08,1183.23,1181.85,1183.23,4671.0
2020-01-02 13:00:00,1183.23,1183.98,1182.0,1182.15,2872.0,1183.23,1183.98,1182.0,1182.15,2872.0
2020-01-02 13:30:00,1181.99,1182.22,1179.61,1182.21,3919.0,1181.99,1182.22,1179.61,1182.21,3919.0
2020-01-02 14:00:00,1181.86,1182.71,1181.2,1182.41,4200.0,1181.86,1182.71,1181.2,1182.41,4200.0
2020-01-02 14:30:00,1182.47,1183.51,1180.41,1180.42,3771.0,1182.47,1183.51,1180.41,1180.42,3771.0
2020-01-02 15:00:00,1180.41,1181.82,1180.25,1181.3,4108.0,1180.41,1181.82,1180.25,1181.3,4108.0
2020-01-02 15:30:00,1181.58,1189.6,1181.4,1187.75,24739.0,1181.58,1189.6,1181.4,1187.75,24739.0
2020-01-03 09:30:00,1175.74,1184.66,1175.74,1184.66,8453.0,1175.74,1184.66,1175.74,1184.66,8453.0
2020-01-03 10:00:00,1184.38,1187.47,1181.6,1184.0,5915.0,1184.38,1187.47,1181.6,1184.0,5915.0
2020-01-03 10:30:00,1183.41,1186.34,1179.93,1180.68,4968.0,1183.41,1186.34,1179.93,1180.68,4968.0
2020-01-03 11:00:00,1181.01,1185.52,1180.99,1185.52,3162.0,1181.01,1185.52,1180.99,1185.52,3162.0
2020-01-03 11:30:00,1185.76,1189.9,1184.98,1187.59,7450.0,1185.76,1189.9,1184.98,1187.59,7450.0
2020-01-03 12:00:00,1188.6,1188.83,1185.97,1185.98,4732.0,1188.6,1188.83,1185.97,1185.98,4732.0
2020-01-03 12:30:00,1185.94,1188.19,1185.93,1186.95,3135.0,1185.94,1188.19,1185.93,1186.95,3135.0
2020-01-03 13:00:00,1186.95,1187.82,1186.42,1187.36,3803.0,1186.95,1187.82,1186.42,1187.36,3803.0
2020-01-03 13:30:00,1187.57,1188.25,1182.73,1184.4,3004.0,1187.57,1188.25,1182.73,1184.4,3004.0
2020-01-03 14:00:00,1185.09,1185.1,1182.7,1183.54,2006.0,1185.09,1185.1,1182.7,1183.54,2006.0
2020-01-03 14:30:00,1183.34,1185.96,1183.17,1185.86,2450.0,1183.34,1185.96,1183.17,1185.86,2450.0
2020-01-03 15:00:00,1185.16,1188.25,1184.77,1186.67,4816.0,1185.16,1188.25,1184.77,1186.67,4816.0
2020-01-03 15:30:00,1186.39,1190.31,1184.84,1187.74,11832.0,1186.39,1190.31,1184.84,1187.74,11832.0
2020-01-06 09:30:00,1167.01,1177.74,1152.34,1156.38,18107.0,1167.01,1177.74,1152.34,1156.38,18107.0
2020-01-06 10:00:00,1156.34,1156.98,1151.54,1155.0,10080.0,1156.34,1156.98,1151.54,1155.0,10080.0
2020-01-06 10:30:00,1155.0,1156.95,1151.38,1152.73,12123.0,1155.0,1156.95,1151.38,1152.73,12123.0
2020-01-06 11:00:00,1152.4,1153.14,1149.17,1149.92,7423.0,1152.4,1153.14,1149.17,1149.92,7423.0
2020-01-06 11:30:00,1149.49,1150.79,1147.51,1148.27,7020.0,1149.49,1150.79,1147.51,1148.27,7020.0
2020-01-06 12:00:00,1147.38,1150.09,1147.14,1148.53,4482.0,1147.38,1150.09,1147.14,1148.53,4482.0
2020-01-06 12:30:00,1148.09,1149.74,1147.93,1149.73,5538.0,1148.09,1149.74,1147.93,1149.73,5538.0
2020-01-06 13:00:00,1149.04,1151.35,1148.45,1151.16,5804.0,1149.04,1151.35,1148.45,1151.16,5804.0
2020-01-06 13:30:00,1152.95,1159.6,1152.06,1158.54,14497.0,1152.95,1159.6,1152.06,1158.54,14497.0
2020-01-06 14:00:00,1158.36,1160.85,1158.19,1160.14,3973.0,1158.36,1160.85,1158.19,1160.14,3973.0
2020-01-06 14:30:00,1160.29,1163.58,1160.11,1161.88,5163.0,1160.29,1163.58,1160.11,1161.88,5163.0
2020-01-06 15:00:00,1161.6,1166.07,1161.59,1165.03,8942.0,1161.6,1166.07,1161.59,1165.03,8942.0
2020-01-06 15:30:00,1165.38,1165.51,1162.35,1165.49,17850.0,1165.38,1165.51,1162.35,1165.49,17850.0
2020-01-07 09:30:00,1160.67,1168.13,1154.77,1156.71,7898.0,1160.67,1168.13,1154.77,1156.71,7898.0
2020-01-07 10:00:00,1156.6,1159.74,1155.38,1156.48,6981.0,1156.6,1159.74,1155.38,1156.48,6981.0
2020-01-07 10:30:00,1156.01,1156.01,1151.37,1153.22,6351.0,1156.01,1156.01,1151.37,1153.22,6351.0
2020-01-07 11:00:00,1152.61,1154.32,1152.03,1154.09,7700.0,1152.61,1154.32,1152.03,1154.09,7700.0
2020-01-07 11:30:00,1153.14,1153.14,1149.18,1149.18,4964.0,1153.14,1153.14,1149.18,1149.18,4964.0
2020-01-07 12:00:00,1148.9,1149.93,1147.58,1147.58,4552.0,1148.9,1149.93,1147.58,1147.58,4552.0
2020-01-07 12:30:00,1147.09,1147.47,1144.77,1146.8,8306.0,1147.09,1147.47,1144.77,1146.8,8306.0
2020-01-07 13:00:00,1146.78,1146.78,1144.27,1144.36,7217.0,1146.78,1146.78,1144.27,1144.36,7217.0
2020-01-07 13:30:00,1144.11,1144.3,1141.38,1142.87,6098.0,1144.11,1144.3,1141.38,1142.87,6098.0
2020-01-07 14:00:00,1143.32,1147.54,1142.73,1147.13,6640.0,1143.32,1147.54,1142.73,1147.13,6640.0
2020-01-07 14:30:00,1147.03,1149.8,1145.25,1149.8,5628.0,1147.03,1149.8,1145.25,1149.8,5628.0
2020-01-07 15:00:00,1149.69,1150.02,1147.67,1148.46,6191.0,1149.69,1150.02,1147.67,1148.46,6191.0
2020-01-07 15:30:00,1147.77,1148.33,1144.29,1145.49,23016.0,1147.77,1148.33,1144.29,1145.49,23016.0
2020-01-08 09:30:00,1141.63,1149.63,1138.17,1147.31,11556.0,1141.63,1149.63,1138.17,1147.31,11556.0
2020-01-08 10:00:00,1147.85,1151.69,1146.38,1150.19,7457.0,1147.85,1151.69,1146.38,1150.19,7457.0
2020-01-08 10:30:00,1150.28,1150.28,1146.05,1146.77,5400.0,1150.28,1150.28,1146.05,1146.77,5400.0
2020-01-08 11:00:00,1146.47,1154.23,1145.74,1154.22,9311.0,1146.47,1154.23,1145.74,1154.22,9311.0
2020-01-08 11:30:00,1154.02,1156.76,1152.77,1154.51,4392.0,1154.02,1156.76,1152.77,1154.51,4392.0
2020-01-08 12:00:00,1154.29,1157.42,1153.12,1153.12,3952.0,1154.29,1157.42,1153.12,1153.12,3952.0
2020-01-08 12:30:00,1153.26,1153.26,1150.0,1150.66,5199.0,1153.26,1153.26,1150.0,1150.66,5199.0
2020-01-08 13:00:00,1151.01,1151.45,1149.29,1149.62,3115.0,1151.01,1151.45,1149.29,1149.62,3115.0
2020-01-08 13:30:00,1150.05,1150.05,1144.81,1145.43,6300.0,1150.05,1150.05,1144.81,1145.43,6300.0
2020-01-08 14:00:00,1145.04,1148.28,1144.88,1144.88,6000.0,1145.04,1148.28,1144.88,1144.88,6000.0
2020-01-08 14:30:00,1145.29,1149.07,1144.28,1148.51,5251.0,1145.29,1149.07,1144.28,1148.51,5251.0
2020-01-08 15:00:00,1148.77,1149.96,1148.39,1149.57,4793.0,1148.77,1149.96,1148.39,1149.57,4793.0
2020-01-08 15:30:00,1149.62,1149.77,1145.49,1147.22,18602.0,1149.62,1149.77,1145.49,1147.22,18602.0
2020-01-09 09:30:00,1152.07,1152.88,1144.8,1152.18,7127.0,1152.07,1152.88,1144.8,1152.18,7127.0
2020-01-09 10:00:00,1152.07,1154.11,1149.19,1149.19,3718.0,1152.07,1154.11,1149.19,1149.19,3718.0
2020-01-09 10:30:00,1148.5,1151.94,1148.21,1150.82,3551.0,1148.5,1151.94,1148.21,1150.82,3551.0
2020-01-09 11:00:00,1150.22,1151.25,1144.99,1145.0,3307.0,1150.22,1151.25,1144.99,1145.0,3307.0
2020-01-09 11:30:00,1144.88,1147.06,1144.88,1145.81,6067.0,1144.88,1147.06,1144.88,1145.81,6067.0
2020-01-09 12:00:00,1146.0,1147.54,1145.28,1145.28,8664.0,1146.0,1147.54,1145.28,1145.28,8664.0
2020-01-09 12:30:00,1146.35,1146.44,1144.53,1145.38,3815.0,1146.35,1146.44,1144.53,1145.38,3815.0
2020-01-09 13:00:00,1145.85,1146.35,1144.15,1145.38,5272.0,1145.85,1146.35,1144.15,1145.38,5272.0
2020-01-09 13:30:00,1145.49,1146.21,1145.05,1145.14,3119.0,1145.49,1146.21,1145.05,1145.14,3119.0
2020-01-09 14:00:00,1145.84,1146.47,1145.31,1145.97,2605.0,1145.84,1146.47,1145.31,1145.97,2605.0
2020-01-09 14:30:00,1146.2,1146.8,1144.71,1146.08,6380.0,1146.2,1146.8,1144.71,1146.08,6380.0
2020-01-09 15:00:00,1146.11,1146.67,1145.01,1146.67,7818.0,1146.11,1146.67,1145.01,1146.67,7818.0
2020-01-09 15:30:00,1147.49,1147.54,1145.11,1146.29,16535.0,1147.49,1147.54,1145.11,1146.29,16535.0
2020-01-10 09:30:00,1151.0,1151.01,1134.95,1135.7,7576.0,1151.0,1151.01,1134.95,1135.7,7576.0
2020-01-10 10:00:00,1136.38,1138.27,1131.78,1137.7,11886.0,1136.38,1138.27,1131.78,1137.7,11886.0
2020-01-10 10:30:00,1137.15,1139.01,1134.73,1136.38,5875.0,1137.15,1139.01,1134.73,1136.38,5875.0
2020-01-10 11:00:00,1137.25,1138.51,1132.99,1133.25,7346.0,1137.25,1138.51,1132.99,1133.25,7346.0
2020-01-10 11:30:00,1133.67,1134.91,1132.71,1134.21,6285.0,1133.67,1134.91,1132.71,1134.21,6285.0
2020-01-10 12:00:00,1134.35,1136.92,1133.81,1136.91,4803.0,1134.35,1136.92,1133.81,1136.91,4803.0
2020-01-10 12:30:00,1136.92,1139.78,1136.92,1139.78,5795.0,1136.92,1139.78,1136.92,1139.78,5795.0
2020-01-10 13:00:00,1140.12,1142.0,1139.92,1140.34,4097.0,1140.12,1142.0,1139.92,1140.34,4097.0
2020-01-10 13:30:00,1140.48,1141.96,1140.11,1141.53,4502.0,1140.48,1141.96,1140.11,1141.53,4502.0
2020-01-10 14:00:00,1141.39,1141.39,1136.73,1137.05,7204.0,1141.39,1141.39,1136.73,1137.05,7204.0
2020-01-10 14:30:00,1137.35,1137.35,1134.23,1135.49,6549.0,1137.35,1137.35,1134.23,1135.49,6549.0
2020-01-10 15:00:00,1135.19,1135.88,1134.09,1134.75,4344.0,1135.19,1135.88,1134.09,1134.75,4344.0
2020-01-10 15:30:00,1134.74,1134.74,1130.54,1132.2,16148.0,1134.74,1134.74,1130.54,1132.2,16148.0
2020-01-13 09:30:00,1128.98,1134.04,1123.65,1124.75,11457.0,1128.98,1134.04,1123.65,1124.75,11457.0
2020-01-13 10:00:00,1124.82,1126.69,1122.51,1124.75,9177.0,1124.82,1126.69,1122.51,1124.75,9177.0
2020-01-13 10:30:00,1124.78,1126.77,1124.25,1124.35,5405.0,1124.78,1126.77,1124.25,1124.35,5405.0
2020-01-13 11:00:00,1123.51,1124.76,1120.18,1121.9,6299.0,1123.51,1124.76,1120.18,1121.9,6299.0
2020-01-13 11:30:00,1120.8,1122.22,1119.35,1120.13,4567.0,1120.8,1122.22,1119.35,1120.13,4567.0
2020-01-13 12:00:00,1120.28,1123.15,1119.97,1122.27,4209.0,1120.28,1123.15,1119.97,1122.27,4209.0
2020-01-13 12:30:00,1121.67,1123.5,1120.62,1120.62,2826.0,1121.67,1123.5,1120.62,1120.62,2826.0
2020-01-13 13:00:00,1120.64,1120.7,1118.79,1119.3,5553.0,1120.64,1120.7,1118.79,1119.3,5553.0
2020-01-13 13:30:00,1119.52,1125.45,1119.09,1122.33,10526.0,1119.52,1125.45,1119.09,1122.33,10526.0
2020-01-13 14:00:00,1122.33,1125.0,1120.58,1125.0,7035.0,1122.33,1125.0,1120.58,1125.0,7035.0
2020-01-13 14:30:00,1124.86,1126.16,1122.91,1125.81,8709.0,1124.86,1126.16,1122.91,1125.81,8709.0
2020-01-13 15:00:00,1124.86,1125.99,1124.34,1124.66,4500.0,1124.86,1125.99,1124.34,1124.66,4500.0
2020-01-13 15:30:00,1125.03,1128.61,1123.53,1128.6,15983.0,1125.03,1128.61,1123.53,1128.6,15983.0
2020-01-14 09:30:00,1125.43,1125.44,1118.18,1120.2,12937.0,1125.43,1125.44,1118.18,1120.2,12937.0
2020-01-14 10:00:00,1118.05,1119.92,1115.47,1117.28,8622.0,1118.05,1119.92,1115.47,1117.28,8622.0
2020-01-14 10:30:00,1118.4,1124.7,1118.4,1123.48,11788.0,1118.4,1124.7,1118.4,1123.48,11788.0
2020-01-14 11:00:00,1123.47,1123.47,1119.12,1119.72,7529.0,1123.47,1123.47,1119.12,1119.72,7529.0
2020-01-14 11:30:00,1120.13,1120.76,1118.56,1119.09,5043.0,1120.13,1120.76,1118.56,1119.09,5043.0
2020-01-14 12:00:00,1119.33,1121.99,1119.33,1119.47,11727.0,1119.33,1121.99,1119.33,1119.47,11727.0
2020-01-14 12:30:00,1119.71,1123.86,1119.71,1123.86,6634.0,1119.71,1123.86,1119.71,1123.86,6634.0
2020-01-14 13:00:00,1123.59,1125.96,1122.14,1123.81,8020.0,1123.59,1125.96,1122.14,1123.81,8020.0
2020-01-14 13:30:00,1124.33,1128.71,1124.33,1127.21,7930.0,1124.33,1128.71,1124.33,1127.21,7930.0
2020-01-14 14:00:00,1126.92,1130.82,1125.29,1130.82,6618.0,1126.92,1130.82,1125.29,1130.82,6618.0
2020-01-14 14:30:00,1129.95,1132.05,1129.21,1130.96,7475.0,1129.95,1132.05,1129.21,1130.96,7475.0
2020-01-14 15:00:00,1130.97,1132.79,1130.07,1131.0,7206.0,1130.97,1132.79,1130.07,1131.0,7206.0
2020-01-14 15:30:00,1131.46,1136.97,1131.11,1136.6,23530.0,1131.46,1136.97,1131.11,1136.6,23530.0
2020-01-15 09:30:00,1129.83,1143.5,1129.83,1143.5,6950.0,1129.83,1143.5,1129.83,1143.5,6950.0
2020-01-15 10:00:00,1142.28,1148.7,1142.21,1146.93,10831.0,1142.28,1148.7,1142.21,1146.93,10831.0
2020-01-15 10:30:00,1146.5,1148.55,1138.61,1139.0,5848.0,1146.5,1148.55,1138.61,1139.0,5848.0
2020-01-15 11:00:00,1139.03,1139.39,1134.21,1136.84,17886.0,1139.03,1139.39,1134.21,1136.84,17886.0
2020-01-15 11:30:00,1137.09,1139.35,1136.77,1137.29,4910.0,1137.09,1139.35,1136.77,1137.29,4910.0
2020-01-15 12:00:00,1135.71,1137.68,1134.64,1137.63,3807.0,1135.71,1137.68,1134.64,1137.63,3807.0
2020-01-15 12:30:00,1137.14,1138.04,1136.1,1137.92,2011.0,1137.14,1138.04,1136.1,1137.92,2011.0
2020-01-15 13:00:00,1137.39,1138.04,1134.54,1136.61,3242.0,1137.39,1138.04,1134.54,1136.61,3242.0
2020-01-15 13:30:00,1136.51,1137.54,1135.18,1135.18,1661.0,1136.51,1137.54,1135.18,1135.18,1661.0
2020-01-15 14:00:00,1137.21,1140.03,1136.56,1139.39,3708.0,1137.21,1140.03,1136.56,1139.39,3708.0
2020-01-15 14:30:00,1139.35,1139.51,1135.1,1137.33,5778.0,1139.35,1139.51,1135.1,1137.33,5778.0
2020-01-15 15:00:00,1136.28,1136.42,1133.89,1134.04,6406.0,1136.28,1136.42,1133.89,1134.04,6406.0
2020-01-15 15:30:00,1134.2,1136.25,1133.38,1134.95,13151.0,1134.2,1136.25,1133.38,1134.95,13151.0
2020-01-16 09:30:00,1143.94,1147.08,1137.51,1142.52,8690.0,1143.94,1147.08,1137.51,1142.52,8690.0
2020-01-16 10:00:00,1143.64,1146.99,1141.36,1145.1,7699.0,1143.64,1146.99,1141.36,1145.1,7699.0
2020-01-16 10:30:00,1142.74,1146.4,1142.63,1144.39,2603.0,1142.74,1146.4,1142.63,1144.39,2603.0
2020-01-16 11:00:00,1144.87,1144.94,1142.84,1143.89,5013.0,1144.87,1144.94,1142.84,1143.89,5013.0
2020-01-16 11:30:00,1143.24,1144.37,1142.55,1143.05,3663.0,1143.24,1144.37,1142.55,1143.05,3663.0
2020-01-16 12:00:00,1142.0,1142.02,1137.33,1139.46,5512.0,1142.0,1142.02,1137.33,1139.46,5512.0
2020-01-16 12:30:00,1139.44,1140.02,1137.27,1137.86,5648.0,1139.44,1140.02,1137.27,1137.86,5648.0
2020-01-16 13:00:00,1138.18,1138.82,1136.34,1138.33,5719.0,1138.18,1138.82,1136.34,1138.33,5719.0
2020-01-16 13:30:00,1138.67,1141.1,1138.28,1141.03,2516.0,1138.67,1141.1,1138.28,1141.03,2516.0
2020-01-16 14:00:00,1140.46,1141.2,1139.42,1140.21,3200.0,1140.46,1141.2,1139.42,1140.21,3200.0
2020-01-16 14:30:00,1139.59,1140.22,1139.02,1140.0,3880.0,1139.59,1140.22,1139.02,1140.0,3880.0
2020-01-16 15:00:00,1139.65,1141.42,1139.06,1141.42,4368.0,1139.65,1141.42,1139.06,1141.42,4368.0
2020-01-16 15:30:00,1141.3,1143.64,1140.8,1142.21,18605.0,1141.3,1143.64,1140.8,1142.21,18605.0
2020-01-17 09:30:00,1144.53,1144.53,1140.99,1144.02,14953.0,1144.53,1144.53,1140.99,1144.02,14953.0
2020-01-17 10:00:00,1144.0,1152.18,1140.0,1148.37,39552.0,1144.0,1152.18,1140.0,1148.37,39552.0
2020-01-17 10:30:00,1146.69,1148.47,1145.09,1147.62,1969.0,1146.69,1148.47,1145.09,1147.62,1969.0
2020-01-17 11:00:00,1148.41,1149.23,1144.21,1147.94,5451.0,1148.41,1149.23,1144.21,1147.94,5451.0
2020-01-17 11:30:00,1147.42,1149.39,1146.71,1149.39,2287.0,1147.42,1149.39,1146.71,1149.39,2287.0
2020-01-17 12:00:00,1148.57,1150.32,1148.03,1149.11,2786.0,1148.57,1150.32,1148.03,1149.11,2786.0
2020-01-17 12:30:00,1148.71,1150.6,1147.95,1149.51,2866.0,1148.71,1150.6,1147.95,1149.51,2866.0
2020-01-17 13:00:00,1149.0,1151.1,1148.2,1151.1,7373.0,1149.0,1151.1,1148.2,1151.1,7373.0
2020-01-17 13:30:00,1149.67,1151.12,1149.67,1149.71,2207.0,1149.67,1151.12,1149.67,1149.71,2207.0
2020-01-17 14:00:00,1150.14,1151.2,1149.83,1151.0,2272.0,1150.14,1151.2,1149.83,1151.0,2272.0
2020-01-17 14:30:00,1150.77,1152.28,1150.16,1152.1,5071.0,1150.77,1152.28,1150.16,1152.1,5071.0
2020-01-17 15:00:00,1151.86,1153.88,1151.08,1152.76,6896.0,1151.86,1153.88,1151.08,1152.76,6896.0
2020-01-17 15:30:00,1152.79,1155.47,1151.98,1155.0,34520.0,1152.79,1155.47,1151.98,1155.0,34520.0
2020-01-21 09:30:00,1152.1,1162.96,1152.1,1162.94,11365.0,1152.1,1162.96,1152.1,1162.94,11365.0
2020-01-21 10:00:00,1160.61,1162.78,1158.79,1159.45,12239.0,1160.61,1162.78,1158.79,1159.45,12239.0
2020-01-21 10:30:00,1160.0,1165.01,1158.7,1158.7,11667.0,1160.0,1165.01,1158.7,1158.7,11667.0
2020-01-21 11:00:00,1158.76,1159.99,1157.36,1159.91,9927.0,1158.76,1159.99,1157.36,1159.91,9927.0
2020-01-21 11:30:00,1158.54,1163.08,1158.53,1163.0,6706.0,1158.54,1163.08,1158.53,1163.0,6706.0
2020-01-21 12:00:00,1162.91,1163.07,1159.86,1161.49,5209.0,1162.91,1163.07,1159.86,1161.49,5209.0
2020-01-21 12:30:00,1161.46,1162.07,1158.43,1159.37,3881.0,1161.46,1162.07,1158.43,1159.37,3881.0
2020-01-21 13:00:00,1159.33,1159.59,1156.02,1156.02,6307.0,1159.33,1159.59,1156.02,1156.02,6307.0
2020-01-21 13:30:00,1156.24,1156.24,1150.56,1151.08,2532.0,1156.24,1156.24,1150.56,1151.08,2532.0
2020-01-21 14:00:00,1150.46,1154.17,1149.36,1153.79,5672.0,1150.46,1154.17,1149.36,1153.79,5672.0
2020-01-21 14:30:00,1153.96,1154.99,1150.56,1154.18,7611.0,1153.96,1154.99,1150.56,1154.18,7611.0
2020-01-21 15:00:00,1154.01,1156.8,1153.29,1155.82,11518.0,1154.01,1156.8,1153.29,1155.82,11518.0
2020-01-21 15:30:00,1155.63,1157.0,1153.73,1155.28,27485.0,1155.63,1157.0,1153.73,1155.28,27485.0
2020-01-22 09:30:00,1155.77,1162.89,1155.77,1159.95,4919.0,1155.77,1162.89,1155.77,1159.95,4919.0
2020-01-22 10:00:00,1160.53,1160.9,1157.53,1160.89,2400.0,1160.53,1160.9,1157.53,1160.89,2400.0
2020-01-22 10:30:00,1161.0,1162.04,1156.26,1156.27,7310.0,1161.0,1162.04,1156.26,1156.27,7310.0
2020-01-22 11:00:00,1155.59,1155.84,1149.35,1149.35,2400.0,1155.59,1155.84,1149.35,1149.35,2400.0
2020-01-22 11:30:00,1149.51,1152.3,1148.84,1150.8,4900.0,1149.51,1152.3,1148.84,1150.8,4900.0
2020-01-22 12:00:00,1149.92,1151.04,1146.09,1146.43,2954.0,1149.92,1151.04,1146.09,1146.43,2954.0
2020-01-22 12:30:00,1147.55,1149.82,1147.04,1148.4,3229.0,1147.55,1149.82,1147.04,1148.4,3229.0
2020-01-22 13:00:00,1148.86,1150.51,1147.41,1148.56,4541.0,1148.86,1150.51,1147.41,1148.56,4541.0
2020-01-22 13:30:00,1149.28,1152.45,1147.19,1150.09,11080.0,1149.28,1152.45,1147.19,1150.09,11080.0
2020-01-22 14:00:00,1151.13,1152.08,1150.34,1150.39,3638.0,1151.13,1152.08,1150.34,1150.39,3638.0
2020-01-22 14:30:00,1149.71,1151.84,1148.85,1149.37,2500.0,1149.71,1151.84,1148.85,1149.37,2500.0
2020-01-22 15:00:00,1149.27,1152.13,1147.53,1150.43,30147.0,1149.27,1152.13,1147.53,1150.43,30147.0
2020-01-22 15:30:00,1149.99,1157.75,1149.98,1157.48,30834.0,1149.99,1157.75,1149.98,1157.48,30834.0
2020-01-23 09:30:00,1151.56,1155.74,1148.99,1154.48,7836.0,1151.56,1155.74,1148.99,1154.48,7836.0
2020-01-23 10:00:00,1154.21,1158.9,1153.97,1157.97,4057.0,1154.21,1158.9,1153.97,1157.97,4057.0
2020-01-23 10:30:00,1158.82,1166.24,1158.81,1165.24,7466.0,1158.82,1166.24,1158.81,1165.24,7466.0
2020-01-23 11:00:00,1164.81,1164.82,1158.13,1160.45,16718.0,1164.81,1164.82,1158.13,1160.45,16718.0
2020-01-23 11:30:00,1160.81,1167.98,1160.31,1164.91,7210.0,1160.81,1167.98,1160.31,1164.91,7210.0
2020-01-23 12:00:00,1164.39,1164.95,1163.68,1164.41,2487.0,1164.39,1164.95,1163.68,1164.41,2487.0
2020-01-23 12:30:00,1163.69,1163.9,1162.62,1162.95,1803.0,1163.69,1163.9,1162.62,1162.95,1803.0
2020-01-23 13:00:00,1161.52,1163.1,1161.19,1161.84,1789.0,1161.52,1163.1,1161.19,1161.84,1789.0
2020-01-23 13:30:00,1161.4,1163.91,1160.8,1163.37,3600.0,1161.4,1163.91,1160.8,1163.37,3600.0
2020-01-23 14:00:00,1163.76,1166.83,1163.04,1166.72,5031.0,1163.76,1166.83,1163.04,1166.72,5031.0
2020-01-23 14:30:00,1166.72,1167.25,1162.71,1166.45,27602.0,1166.72,1167.25,1162.71,1166.45,27602.0
2020-01-23 15:00:00,1166.51,1167.34,1165.15,1165.81,6392.0,1166.51,1167.34,1165.15,1165.81,6392.0
2020-01-23 15:30:00,1165.85,1168.3,1165.24,1166.47,53261.0,1165.85,1168.3,1165.24,1166.47,53261.0
2020-01-24 09:30:00,1166.35,1167.16,1136.78,1150.01,24224.0,1166.35,1167.16,1136.78,1150.01,24224.0
2020-01-24 10:00:00,1148.59,1154.5,1141.71,1154.07,8951.0,1148.59,1154.5,1141.71,1154.07,8951.0
2020-01-24 10:30:00,1152.62,1152.62,1146.06,1147.67,6544.0,1152.62,1152.62,1146.06,1147.67,6544.0
2020-01-24 11:00:00,1146.14,1152.43,1146.14,1148.45,6729.0,1146.14,1152.43,1146.14,1148.45,6729.0
2020-01-24 11:30:00,1148.25,1149.04,1144.61,1144.61,4952.0,1148.25,1149.04,1144.61,1144.61,4952.0
2020-01-24 12:00:00,1142.84,1145.88,1142.8,1143.34,7745.0,1142.84,1145.88,1142.8,1143.34,7745.0
2020-01-24 12:30:00,1143.57,1146.0,1143.57,1144.3,1600.0,1143.57,1146.0,1143.57,1144.3,1600.0
2020-01-24 13:00:00,1143.67,1145.3,1142.02,1143.02,11325.0,1143.67,1145.3,1142.02,1143.02,11325.0
2020-01-24 13:30:00,1143.6,1144.55,1141.03,1142.95,11065.0,1143.6,1144.55,1141.03,1142.95,11065.0
2020-01-24 14:00:00,1142.71,1143.51,1139.6,1139.95,3650.0,1142.71,1143.51,1139.6,1139.95,3650.0
2020-01-24 14:30:00,1139.88,1141.7,1138.95,1140.8,4632.0,1139.88,1141.7,1138.95,1140.8,4632.0
2020-01-24 15:00:00,1141.08,1143.47,1140.95,1141.3,14842.0,1141.08,1143.47,1140.95,1141.3,14842.0
2020-01-24 15:30:00,1141.49,1142.74,1136.99,1140.46,27508.0,1141.49,1142.74,1136.99,1140.46,27508.0
2020-01-27 09:30:00,1123.22,1127.32,1116.69,1116.69,16537.0,1123.22,1127.32,1116.69,1116.69,16537.0
2020-01-27 10:00:00,1116.43,1122.19,1112.69,1120.67,9157.0,1116.43,1122.19,1112.69,1120.67,9157.0
2020-01-27 10:30:00,1121.5,1126.56,1119.22,1126.56,5005.0,1121.5,1126.56,1119.22,1126.56,5005.0
2020-01-27 11:00:00,1126.63,1126.63,1119.82,1120.66,5527.0,1126.63,1126.63,1119.82,1120.66,5527.0
2020-01-27 11:30:00,1120.5,1122.18,1120.01,1121.34,1804.0,1120.5,1122.18,1120.01,1121.34,1804.0
2020-01-27 12:00:00,1120.37,1124.81,1120.12,1124.21,4448.0,1120.37,1124.81,1120.12,1124.21,4448.0
2020-01-27 12:30:00,1124.29,1127.66,1124.29,1126.03,4053.0,1124.29,1127.66,1124.29,1126.03,4053.0
2020-01-27 13:00:00,1126.26,1126.71,1123.23,1125.48,4000.0,1126.26,1126.71,1123.23,1125.48,4000.0
2020-01-27 13:30:00,1125.21,1125.45,1122.66,1122.67,3322.0,1125.21,1125.45,1122.66,1122.67,3322.0
2020-01-27 14:00:00,1123.28,1124.65,1121.53,1123.07,4940.0,1123.28,1124.65,1121.53,1123.07,4940.0
2020-01-27 14:30:00,1124.33,1125.4,1121.62,1122.1,4995.0,1124.33,1125.4,1121.62,1122.1,4995.0
2020-01-27 15:00:00,1122.42,1123.29,1120.34,1120.34,6228.0,1122.42,1123.29,1120.34,1120.34,6228.0
2020-01-27 15:30:00,1120.47,1120.47,1114.26,1114.78,24887.0,1120.47,1120.47,1114.26,1114.78,24887.0
2020-01-28 09:30:00,1116.63,1119.01,1104.13,1107.7,12479.0,1116.63,1119.01,1104.13,1107.7,12479.0
2020-01-28 10:00:00,1108.4,1110.87,1105.33,1110.66,6588.0,1108.4,1110.87,1105.33,1110.66,6588.0
2020-01-28 10:30:00,1110.41,1113.16,1109.71,1111.39,7227.0,1110.41,1113.16,1109.71,1111.39,7227.0
2020-01-28 11:00:00,1110.45,1110.64,1109.58,1110.48,2735.0,1110.45,1110.64,1109.58,1110.48,2735.0
2020-01-28 11:30:00,1110.21,1111.44,1108.58,1110.39,2800.0,1110.21,1111.44,1108.58,1110.39,2800.0
2020-01-28 12:00:00,1110.59,1110.59,1109.09,1109.67,3319.0,1110.59,1110.59,1109.09,1109.67,3319.0
2020-01-28 12:30:00,1109.66,1110.91,1108.37,1110.63,4298.0,1109.66,1110.91,1108.37,1110.63,4298.0
2020-01-28 13:00:00,1110.59,1114.73,1110.05,1114.5,6733.0,1110.59,1114.73,1110.05,1114.5,6733.0
2020-01-28 13:30:00,1114.26,1117.36,1114.05,1115.17,6075.0,1114.26,1117.36,1114.05,1115.17,6075.0
2020-01-28 14:00:00,1115.15,1117.4,1115.14,1116.73,3500.0,1115.15,1117.4,1115.14,1116.73,3500.0
2020-01-28 14:30:00,1116.58,1117.13,1113.18,1113.36,4100.0,1116.58,1117.13,1113.18,1113.36,4100.0
2020-01-28 15:00:00,1113.26,1113.26,1110.8,1111.88,3920.0,1113.26,1113.26,1110.8,1111.88,3920.0
2020-01-28 15:30:00,1111.29,1111.29,1107.08,1107.2,14223.0,1111.29,1111.29,1107.08,1107.2,14223.0
2020-01-29 09:30:00,1108.2,1118.23,1106.47,1106.48,6332.0,1108.2,1118.23,1106.47,1106.48,6332.0
2020-01-29 10:00:00,1106.23,1106.23,1103.0,1104.95,12656.0,1106.23,1106.23,1103.0,1104.95,12656.0
2020-01-29 10:30:00,1104.88,1110.23,1104.36,1108.32,5289.0,1104.88,1110.23,1104.36,1108.32,5289.0
2020-01-29 11:00:00,1108.22,1111.42,1107.73,1110.01,3900.0,1108.22,1111.42,1107.73,1110.01,3900.0
2020-01-29 11:30:00,1109.81,1110.12,1107.14,1107.15,1400.0,1109.81,1110.12,1107.14,1107.15,1400.0
2020-01-29 12:00:00,1106.7,1108.0,1106.38,1107.53,1629.0,1106.7,1108.0,1106.38,1107.53,1629.0
2020-01-29 12:30:00,1107.62,1107.62,1105.31,1106.17,2552.0,1107.62,1107.62,1105.31,1106.17,2552.0
2020-01-29 13:00:00,1105.94,1107.28,1105.93,1106.08,3115.0,1105.94,1107.28,1105.93,1106.08,3115.0
2020-01-29 13:30:00,1106.08,1106.84,1105.33,1106.09,2510.0,1106.08,1106.84,1105.33,1106.09,2510.0
2020-01-29 14:00:00,1106.13,1108.11,1105.97,1106.73,3314.0,1106.13,1108.11,1105.97,1106.73,3314.0
2020-01-29 14:30:00,1107.2,1109.06,1104.6,1104.8,5235.0,1107.2,1109.06,1104.6,1104.8,5235.0
2020-01-29 15:00:00,1105.02,1105.27,1100.71,1101.73,15519.0,1105.02,1105.27,1100.71,1101.73,15519.0
2020-01-29 15:30:00,1101.91,1101.91,1096.08,1096.32,15819.0,1101.91,1101.91,1096.08,1096.32,15819.0
2020-01-30 09:30:00,1089.75,1092.63,1081.04,1082.63,18963.0,1089.75,1092.63,1081.04,1082.63,18963.0
2020-01-30 10:00:00,1084.12,1088.62,1084.11,1087.43,6291.0,1084.12,1088.62,1084.11,1087.43,6291.0
2020-01-30 10:30:00,1088.3,1088.3,1080.11,1080.45,5551.0,1088.3,1088.3,1080.11,1080.45,5551.0
2020-01-30 11:00:00,1080.36,1083.2,1079.91,1082.41,5834.0,1080.36,1083.2,1079.91,1082.41,5834.0
2020-01-30 11:30:00,1082.49,1090.54,1082.12,1087.75,8169.0,1082.49,1090.54,1082.12,1087.75,8169.0
2020-01-30 12:00:00,1085.85,1087.99,1084.98,1087.31,5227.0,1085.85,1087.99,1084.98,1087.31,5227.0
2020-01-30 12:30:00,1087.19,1087.19,1083.08,1085.37,6162.0,1087.19,1087.19,1083.08,1085.37,6162.0
2020-01-30 13:00:00,1084.44,1086.39,1084.1,1086.39,3410.0,1084.44,1086.39,1084.1,1086.39,3410.0
2020-01-30 13:30:00,1085.5,1085.92,1082.41,1083.07,4198.0,1085.5,1085.92,1082.41,1083.07,4198.0
2020-01-30 14:00:00,1082.59,1087.49,1082.2,1085.96,6790.0,1082.59,1087.49,1082.2,1085.96,6790.0
2020-01-30 14:30:00,1084.72,1088.04,1083.01,1085.9,4248.0,1084.72,1088.04,1083.01,1085.9,4248.0
2020-01-30 15:00:00,1086.11,1088.61,1085.65,1087.83,5381.0,1086.11,1088.61,1085.65,1087.83,5381.0
2020-01-30 15:30:00,1086.82,1088.96,1085.11,1086.32,35571.0,1086.82,1088.96,1085.11,1086.32,35571.0
2020-01-31 09:30:00,1080.92,1094.53,1070.86,1073.1,9162.0,1080.92,1094.53,1070.86,1073.1,9162.0
2020-01-31 10:00:00,1071.11,1071.57,1056.11,1059.69,19259.0,1071.11,1071.57,1056.11,1059.69,19259.0
2020-01-31 10:30:00,1058.6,1063.36,1058.6,1061.0,10654.0,1058.6,1063.36,1058.6,1061.0,10654.0
2020-01-31 11:00:00,1060.36,1062.37,1059.17,1059.3,11887.0,1060.36,1062.37,1059.17,1059.3,11887.0
2020-01-31 11:30:00,1060.67,1064.82,1059.01,1064.55,5283.0,1060.67,1064.82,1059.01,1064.55,5283.0
2020-01-31 12:00:00,1064.67,1066.11,1061.67,1061.67,3347.0,1064.67,1066.11,1061.67,1061.67,3347.0
2020-01-31 12:30:00,1061.63,1061.64,1056.31,1061.1,5386.0,1061.63,1061.64,1056.31,1061.1,5386.0
2020-01-31 13:00:00,1060.67,1062.6,1059.92,1060.33,5812.0,1060.67,1062.6,1059.92,1060.33,5812.0
2020-01-31 13:30:00,1059.13,1059.3,1056.68,1057.41,3010.0,1059.13,1059.3,1056.68,1057.41,3010.0
2020-01-31 14:00:00,1056.85,1060.53,1056.85,1059.51,3785.0,1056.85,1060.53,1056.85,1059.51,3785.0
2020-01-31 14:30:00,1059.38,1065.16,1059.38,1064.72,6708.0,1059.38,1065.16,1059.38,1064.72,6708.0
2020-01-31 15:00:00,1064.12,1064.12,1060.74,1061.19,6084.0,1064.12,1064.12,1060.74,1061.19,6084.0
2020-01-31 15:30:00,1060.62,1061.15,1056.23,1057.23,27206.0,1060.62,1061.15,1056.23,1057.23,27206.0
2020-02-03 09:30:00,1062.13,1067.42,1058.4,1058.4,14985.0,1062.13,1067.42,1058.4,1058.4,14985.0
2020-02-03 10:00:00,1060.71,1069.32,1060.27,1065.93,6830.0,1060.71,1069.32,1060.27,1065.93,6830.0
2020-02-03 10:30:00,1065.9,1066.13,1057.53,1060.36,6313.0,1065.9,1066.13,1057.53,1060.36,6313.0
2020-02-03 11:00:00,1059.54,1061.5,1057.8,1059.99,6439.0,1059.54,1061.5,1057.8,1059.99,6439.0
2020-02-03 11:30:00,1058.78,1059.72,1057.09,1058.88,3285.0,1058.78,1059.72,1057.09,1058.88,3285.0
2020-02-03 12:00:00,1057.82,1062.07,1057.82,1062.07,2521.0,1057.82,1062.07,1057.82,1062.07,2521.0
2020-02-03 12:30:00,1061.7,1064.52,1060.64,1063.5,4505.0,1061.7,1064.52,1060.64,1063.5,4505.0
2020-02-03 13:00:00,1063.26,1064.69,1062.31,1062.82,4890.0,1063.26,1064.69,1062.31,1062.82,4890.0
2020-02-03 13:30:00,1062.95,1063.48,1060.17,1060.51,5528.0,1062.95,1063.48,1060.17,1060.51,5528.0
2020-02-03 14:00:00,1058.23,1059.02,1056.39,1057.07,5768.0,1058.23,1059.02,1056.39,1057.07,5768.0
2020-02-03 14:30:00,1056.75,1059.01,1056.43,1057.31,5214.0,1056.75,1059.01,1056.43,1057.31,5214.0
2020-02-03 15:00:00,1056.7,1057.46,1054.74,1055.42,14006.0,1056.7,1057.46,1054.74,1055.42,14006.0
2020-02-03 15:30:00,1055.86,1055.86,1050.17,1050.46,22980.0,1055.86,1055.86,1050.17,1050.46,22980.0
2020-02-04 09:30:00,1058.16,1063.96,1057.2,1061.47,7154.0,1058.16,1063.96,1057.2,1061.47,7154.0
2020-02-04 10:00:00,1058.47,1061.53,1052.04,1056.16,5566.0,1058.47,1061.53,1052.04,1056.16,5566.0
2020-02-04 10:30:00,1055.21,1056.6,1050.05,1050.63,6733.0,1055.21,1056.6,1050.05,1050.63,6733.0
2020-02-04 11:00:00,1050.59,1050.59,1046.16,1048.27,10591.0,1050.59,1050.59,1046.16,1048.27,10591.0
2020-02-04 11:30:00,1047.75,1048.32,1042.92,1046.65,9555.0,1047.75,1048.32,1042.92,1046.65,9555.0
2020-02-04 12:00:00,1046.87,1049.69,1046.79,1048.87,7877.0,1046.87,1049.69,1046.79,1048.87,7877.0
2020-02-04 12:30:00,1049.4,1054.02,1048.38,1052.16,8190.0,1049.4,1054.02,1048.38,1052.16,8190.0
2020-02-04 13:00:00,1053.56,1054.59,1051.37,1052.93,5383.0,1053.56,1054.59,1051.37,1052.93,5383.0
2020-02-04 13:30:00,1053.9,1053.9,1052.24,1052.48,2086.0,1053.9,1053.9,1052.24,1052.48,2086.0
2020-02-04 14:00:00,1053.07,1053.47,1051.37,1051.69,6528.0,1053.07,1053.47,1051.37,1051.69,6528.0
2020-02-04 14:30:00,1051.38,1056.05,1051.38,1053.44,3756.0,1051.38,1056.05,1051.38,1053.44,3756.0
2020-02-04 15:00:00,1052.81,1055.57,1052.8,1055.24,14160.0,1052.81,1055.57,1052.8,1055.24,14160.0
2020-02-04 15:30:00,1054.78,1054.79,1049.39,1050.26,27033.0,1054.78,1054.79,1049.39,1050.26,27033.0
2020-02-05 09:30:00,1056.34,1063.96,1052.23,1057.56,14384.0,1056.34,1063.96,1052.23,1057.56,14384.0
2020-02-05 10:00:00,1057.84,1057.84,1052.53,1052.59,4269.0,1057.84,1057.84,1052.53,1052.59,4269.0
2020-02-05 10:30:00,1051.74,1058.32,1050.73,1057.78,2756.0,1051.74,1058.32,1050.73,1057.78,2756.0
2020-02-05 11:00:00,1057.01,1062.97,1056.26,1062.53,7931.0,1057.01,1062.97,1056.26,1062.53,7931.0
2020-02-05 11:30:00,1062.25,1068.34,1062.04,1068.34,8263.0,1062.25,1068.34,1062.04,1068.34,8263.0
2020-02-05 12:00:00,1068.35,1070.12,1065.99,1065.99,7893.0,1068.35,1070.12,1065.99,1065.99,7893.0
2020-02-05 12:30:00,1066.36,1070.0,1065.54,1068.97,9398.0,1066.36,1070.0,1065.54,1068.97,9398.0
2020-02-05 13:00:00,1069.12,1069.47,1066.64,1069.47,6570.0,1069.12,1069.47,1066.64,1069.47,6570.0
2020-02-05 13:30:00,1070.19,1077.02,1069.46,1073.62,8524.0,1070.19,1077.02,1069.46,1073.62,8524.0
2020-02-05 14:00:00,1072.36,1074.89,1071.56,1074.89,8270.0,1072.36,1074.89,1071.56,1074.89,8270.0
2020-02-05 14:30:00,1074.88,1074.88,1069.09,1069.63,5700.0,1074.88,1074.88,1069.09,1069.63,5700.0
2020-02-05 15:00:00,1070.69,1071.89,1069.21,1071.02,30209.0,1070.69,1071.89,1069.21,1071.02,30209.0
2020-02-05 15:30:00,1070.81,1076.32,1070.8,1072.97,22373.0,1070.81,1076.32,1070.8,1072.97,22373.0
2020-02-06 09:30:00,1075.26,1081.84,1073.87,1077.01,9719.0,1075.26,1081.84,1073.87,1077.01,9719.0
2020-02-06 10:00:00,1076.0,1076.45,1071.95,1073.48,5243.0,1076.0,1076.45,1071.95,1073.48,5243.0
2020-02-06 10:30:00,1072.15,1073.47,1068.56,1069.32,8601.0,1072.15,1073.47,1068.56,1069.32,8601.0
2020-02-06 11:00:00,1069.13,1079.15,1068.41,1078.76,17989.0,1069.13,1079.15,1068.41,1078.76,17989.0
2020-02-06 11:30:00,1077.0,1081.46,1076.56,1079.53,7515.0,1077.0,1081.46,1076.56,1079.53,7515.0
2020-02-06 12:00:00,1079.57,1079.58,1072.01,1074.89,9995.0,1079.57,1079.58,1072.01,1074.89,9995.0
2020-02-06 12:30:00,1073.47,1073.51,1068.81,1068.82,5514.0,1073.47,1073.51,1068.81,1068.82,5514.0
2020-02-06 13:00:00,1068.26,1069.69,1064.34,1064.92,10889.0,1068.26,1069.69,1064.34,1064.92,10889.0
2020-02-06 13:30:00,1064.66,1066.71,1063.28,1065.14,5855.0,1064.66,1066.71,1063.28,1065.14,5855.0
2020-02-06 14:00:00,1065.14,1068.01,1064.6,1066.25,4400.0,1065.14,1068.01,1064.6,1066.25,4400.0
2020-02-06 14:30:00,1066.98,1071.06,1066.97,1070.41,4759.0,1066.98,1071.06,1066.97,1070.41,4759.0
2020-02-06 15:00:00,1069.12,1069.27,1065.43,1066.01,7440.0,1069.12,1069.27,1065.43,1066.01,7440.0
2020-02-06 15:30:00,1065.98,1067.02,1061.68,1062.35,26114.0,1065.98,1067.02,1061.68,1062.35,26114.0
2020-02-07 09:30:00,1057.06,1061.02,1047.86,1053.42,7698.0,1057.06,1061.02,1047.86,1053.42,7698.0
2020-02-07 10:00:00,1052.46,1059.78,1051.14,1059.77,4336.0,1052.46,1059.78,1051.14,1059.77,4336.0
2020-02-07 10:30:00,1059.51,1059.54,1054.79,1055.21,7742.0,1059.51,1059.54,1054.79,1055.21,7742.0
2020-02-07 11:00:00,1054.72,1059.72,1053.39,1058.72,3628.0,1054.72,1059.72,1053.39,1058.72,3628.0
2020-02-07 11:30:00,1059.73,1064.62,1059.65,1064.62,5245.0,1059.73,1064.62,1059.65,1064.62,5245.0
2020-02-07 12:00:00,1064.39,1066.79,1064.14,1065.56,5131.0,1064.39,1066.79,1064.14,1065.56,5131.0
2020-02-07 12:30:00,1065.39,1065.68,1061.43,1063.74,1857.0,1065.39,1065.68,1061.43,1063.74,1857.0
2020-02-07 13:00:00,1062.75,1062.75,1060.0,1061.08,2350.0,1062.75,1062.75,1060.0,1061.08,2350.0
2020-02-07 13:30:00,1060.09,1062.72,1059.56,1060.21,2101.0,1060.09,1062.72,1059.56,1060.21,2101.0
2020-02-07 14:00:00,1060.82,1060.97,1059.01,1060.09,7174.0,1060.82,1060.97,1059.01,1060.09,7174.0
2020-02-07 14:30:00,1060.9,1062.82,1059.8,1062.8,2153.0,1060.9,1062.82,1059.8,1062.8,2153.0
2020-02-07 15:00:00,1062.85,1062.85,1059.8,1061.02,4550.0,1062.85,1062.85,1059.8,1061.02,4550.0
2020-02-07 15:30:00,1060.87,1061.5,1057.64,1059.82,16848.0,1060.87,1061.5,1057.64,1059.82,16848.0
2020-02-10 09:30:00,1061.24,1066.65,1055.34,1062.54,5990.0,1061.24,1066.65,1055.34,1062.54,5990.0
2020-02-10 10:00:00,1061.77,1064.41,1060.47,1063.81,4800.0,1061.77,1064.41,1060.47,1063.81,4800.0
2020-02-10 10:30:00,1063.67,1064.99,1061.04,1061.25,8455.0,1063.67,1064.99,1061.04,1061.25,8455.0
2020-02-10 11:00:00,1061.25,1062.21,1060.61,1062.06,4900.0,1061.25,1062.21,1060.61,1062.06,4900.0
2020-02-10 11:30:00,1061.81,1061.81,1059.09,1060.64,3534.0,1061.81,1061.81,1059.09,1060.64,3534.0
2020-02-10 12:00:00,1060.03,1060.35,1058.76,1059.27,4228.0,1060.03,1060.35,1058.76,1059.27,4228.0
2020-02-10 12:30:00,1059.51,1060.89,1057.95,1058.01,3439.0,1059.51,1060.89,1057.95,1058.01,3439.0
2020-02-10 13:00:00,1058.09,1061.38,1057.09,1058.86,4203.0,1058.09,1061.38,1057.09,1058.86,4203.0
2020-02-10 13:30:00,1058.09,1059.32,1056.27,1057.12,5465.0,1058.09,1059.32,1056.27,1057.12,5465.0
2020-02-10 14:00:00,1056.32,1056.72,1054.04,1054.29,2902.0,1056.32,1056.72,1054.04,1054.29,2902.0
2020-02-10 14:30:00,1053.76,1055.19,1053.18,1053.5,3800.0,1053.76,1055.19,1053.18,1053.5,3800.0
2020-02-10 15:00:00,1054.39,1054.39,1052.29,1053.58,4298.0,1054.39,1054.39,1052.29,1053.58,4298.0
2020-02-10 15:30:00,1053.75,1054.84,1052.43,1053.72,13843.0,1053.75,1054.84,1052.43,1053.72,13843.0
2020-02-11 09:30:00,1052.37,1056.2,1050.04,1052.53,6357.0,1052.37,1056.2,1050.04,1052.53,6357.0
2020-02-11 10:00:00,1053.43,1055.61,1048.51,1049.42,12746.0,1053.43,1055.61,1048.51,1049.42,12746.0
2020-02-11 10:30:00,1049.4,1052.64,1049.4,1051.94,2205.0,1049.4,1052.64,1049.4,1051.94,2205.0
2020-02-11 11:00:00,1051.96,1053.84,1050.43,1050.44,2100.0,1051.96,1053.84,1050.43,1050.44,2100.0
2020-02-11 11:30:00,1050.52,1051.08,1049.87,1051.08,4854.0,1050.52,1051.08,1049.87,1051.08,4854.0
2020-02-11 12:00:00,1050.99,1053.57,1050.82,1053.25,5206.0,1050.99,1053.57,1050.82,1053.25,5206.0
2020-02-11 12:30:00,1053.81,1055.97,1051.36,1051.93,5552.0,1053.81,1055.97,1051.36,1051.93,5552.0
2020-02-11 13:00:00,1052.34,1052.97,1050.38,1052.5,4303.0,1052.34,1052.97,1050.38,1052.5,4303.0
2020-02-11 13:30:00,1052.38,1053.01,1051.46,1051.88,4068.0,1052.38,1053.01,1051.46,1051.88,4068.0
2020-02-11 14:00:00,1052.22,1053.49,1048.53,1049.82,7607.0,1052.22,1053.49,1048.53,1049.82,7607.0
2020-02-11 14:30:00,1050.57,1054.0,1050.25,1050.78,5100.0,1050.57,1054.0,1050.25,1050.78,5100.0
2020-02-11 15:00:00,1050.7,1050.92,1048.61,1049.5,3850.0,1050.7,1050.92,1048.61,1049.5,3850.0
2020-02-11 15:30:00,1050.26,1051.77,1049.48,1051.22,13883.0,1050.26,1051.77,1049.48,1051.22,13883.0
2020-02-12 09:30:00,1054.64,1059.13,1051.34,1056.17,5699.0,1054.64,1059.13,1051.34,1056.17,5699.0
2020-02-12 10:00:00,1054.6,1055.42,1053.04,1054.01,4223.0,1054.6,1055.42,1053.04,1054.01,4223.0
2020-02-12 10:30:00,1054.05,1054.23,1050.2,1050.2,3216.0,1054.05,1054.23,1050.2,1050.2,3216.0
2020-02-12 11:00:00,1050.69,1052.87,1048.09,1050.87,4099.0,1050.69,1052.87,1048.09,1050.87,4099.0
2020-02-12 11:30:00,1053.09,1053.35,1050.78,1051.57,3762.0,1053.09,1053.35,1050.78,1051.57,3762.0
2020-02-12 12:00:00,1050.78,1052.09,1050.56,1050.78,2615.0,1050.78,1052.09,1050.56,1050.78,2615.0
2020-02-12 12:30:00,1050.53,1052.32,1050.53,1052.32,4822.0,1050.53,1052.32,1050.53,1052.32,4822.0
2020-02-12 13:00:00,1053.13,1053.13,1051.15,1051.51,2300.0,1053.13,1053.13,1051.15,1051.51,2300.0
2020-02-12 13:30:00,1051.27,1056.0,1051.27,1056.0,7718.0,1051.27,1056.0,1051.27,1056.0,7718.0
2020-02-12 14:00:00,1057.03,1059.99,1056.2,1058.19,5685.0,1057.03,1059.99,1056.2,1058.19,5685.0
2020-02-12 14:30:00,1057.9,1063.22,1057.79,1063.22,6966.0,1057.9,1063.22,1057.79,1063.22,6966.0
2020-02-12 15:00:00,1064.48,1065.85,1062.5,1063.0,6644.0,1064.48,1065.85,1062.5,1063.0,6644.0
2020-02-12 15:30:00,1062.98,1066.4,1061.89,1063.86,28064.0,1062.98,1066.4,1061.89,1063.86,28064.0
2020-02-13 09:30:00,1057.69,1067.97,1057.68,1065.94,9566.0,1057.69,1067.97,1057.68,1065.94,9566.0
2020-02-13 10:00:00,1065.45,1069.27,1061.86,1067.54,8122.0,1065.45,1069.27,1061.86,1067.54,8122.0
2020-02-13 10:30:00,1067.96,1071.78,1067.01,1070.37,13665.0,1067.96,1071.78,1067.01,1070.37,13665.0
2020-02-13 11:00:00,1070.44,1070.45,1065.76,1067.98,12568.0,1070.44,1070.45,1065.76,1067.98,12568.0
2020-02-13 11:30:00,1067.97,1068.23,1066.04,1067.77,4901.0,1067.97,1068.23,1066.04,1067.77,4901.0
2020-02-13 12:00:00,1067.76,1070.27,1067.24,1070.27,5760.0,1067.76,1070.27,1067.24,1070.27,5760.0
2020-02-13 12:30:00,1070.46,1071.85,1069.8,1070.98,5905.0,1070.46,1071.85,1069.8,1070.98,5905.0
2020-02-13 13:00:00,1070.01,1071.85,1069.01,1069.01,9724.0,1070.01,1071.85,1069.01,1069.01,9724.0
2020-02-13 13:30:00,1069.25,1069.25,1066.49,1067.12,2904.0,1069.25,1069.25,1066.49,1067.12,2904.0
2020-02-13 14:00:00,1066.91,1068.34,1066.31,1067.17,4369.0,1066.91,1068.34,1066.31,1067.17,4369.0
2020-02-13 14:30:00,1066.47,1067.61,1066.47,1067.27,3523.0,1066.47,1067.61,1066.47,1067.27,3523.0
2020-02-13 15:00:00,1067.26,1067.83,1065.73,1065.97,12151.0,1067.26,1067.83,1065.73,1065.97,12151.0
2020-02-13 15:30:00,1066.6,1068.59,1065.42,1067.53,21489.0,1066.6,1068.59,1065.42,1067.53,21489.0
2020-02-14 09:30:00,1068.24,1073.59,1063.85,1065.67,8356.0,1068.24,1073.59,1063.85,1065.67,8356.0
2020-02-14 10:00:00,1065.45,1067.65,1062.67,1063.01,8452.0,1065.45,1067.65,1062.67,1063.01,8452.0
2020-02-14 10:30:00,1063.01,1063.48,1059.65,1060.96,5871.0,1063.01,1063.48,1059.65,1060.96,5871.0
2020-02-14 11:00:00,1059.98,1064.99,1059.97,1063.97,6360.0,1059.98,1064.99,1059.97,1063.97,6360.0
2020-02-14 11:30:00,1063.75,1064.32,1062.17,1062.27,3800.0,1063.75,1064.32,1062.17,1062.27,3800.0
2020-02-14 12:00:00,1062.26,1062.69,1058.03,1058.09,3901.0,1062.26,1062.69,1058.03,1058.09,3901.0
2020-02-14 12:30:00,1058.44,1059.7,1057.05,1058.49,2455.0,1058.44,1059.7,1057.05,1058.49,2455.0
2020-02-14 13:00:00,1057.99,1058.45,1052.1,1052.56,3915.0,1057.99,1058.45,1052.1,1052.56,3915.0
2020-02-14 13:30:00,1051.92,1052.75,1050.43,1050.83,3855.0,1051.92,1052.75,1050.43,1050.83,3855.0
2020-02-14 14:00:00,1052.27,1054.39,1051.09,1054.08,4885.0,1052.27,1054.39,1051.09,1054.08,4885.0
2020-02-14 14:30:00,1054.33,1054.4,1050.13,1050.83,6037.0,1054.33,1054.4,1050.13,1050.83,6037.0
2020-02-14 15:00:00,1051.01,1051.89,1048.06,1049.91,3462.0,1051.01,1051.89,1048.06,1049.91,3462.0
2020-02-14 15:30:00,1050.42,1053.81,1047.42,1052.44,29475.0,1050.42,1053.81,1047.42,1052.44,29475.0
2020-02-18 09:30:00,1075.0,1079.33,1069.89,1073.3,25211.0,1075.0,1079.33,1069.89,1073.3,25211.0
2020-02-18 10:00:00,1073.78,1077.25,1072.51,1076.99,6901.0,1073.78,1077.25,1072.51,1076.99,6901.0
2020-02-18 10:30:00,1076.51,1078.96,1074.69,1077.05,7360.0,1076.51,1078.96,1074.69,1077.05,7360.0
2020-02-18 11:00:00,1076.64,1076.65,1070.02,1070.25,5278.0,1076.64,1076.65,1070.02,1070.25,5278.0
2020-02-18 11:30:00,1069.2,1071.31,1066.36,1068.61,5964.0,1069.2,1071.31,1066.36,1068.61,5964.0
2020-02-18 12:00:00,1067.27,1070.0,1066.58,1068.94,3917.0,1067.27,1070.0,1066.58,1068.94,3917.0
2020-02-18 12:30:00,1069.78,1072.36,1069.77,1072.19,2321.0,1069.78,1072.36,1069.77,1072.19,2321.0
2020-02-18 13:00:00,1072.65,1073.96,1071.93,1072.44,5950.0,1072.65,1073.96,1071.93,1072.44,5950.0
2020-02-18 13:30:00,1072.55,1073.35,1071.5,1072.23,3800.0,1072.55,1073.35,1071.5,1072.23,3800.0
2020-02-18 14:00:00,1072.22,1078.25,1072.1,1077.83,5634.0,1072.22,1078.25,1072.1,1077.83,5634.0
2020-02-18 14:30:00,1077.82,1078.51,1075.3,1075.92,4100.0,1077.82,1078.51,1075.3,1075.92,4100.0
2020-02-18 15:00:00,1076.06,1077.95,1075.79,1077.82,6248.0,1076.06,1077.95,1075.79,1077.82,6248.0
2020-02-18 15:30:00,1077.32,1077.59,1073.26,1073.95,19568.0,1077.32,1077.59,1073.26,1073.95,19568.0
2020-02-19 09:30:00,1074.91,1077.0,1071.02,1071.35,6338.0,1074.91,1077.0,1071.02,1071.35,6338.0
2020-02-19 10:00:00,1070.5,1070.5,1067.7,1069.38,2805.0,1070.5,1070.5,1067.7,1069.38,2805.0
2020-02-19 10:30:00,1068.61,1071.27,1068.61,1071.18,3244.0,1068.61,1071.27,1068.61,1071.18,3244.0
2020-02-19 11:00:00,1071.32,1076.57,1071.31,1075.91,7715.0,1071.32,1076.57,1071.31,1075.91,7715.0
2020-02-19 11:30:00,1075.65,1075.66,1071.47,1072.69,7700.0,1075.65,1075.66,1071.47,1072.69,7700.0
2020-02-19 12:00:00,1072.62,1074.47,1072.33,1074.47,5252.0,1072.62,1074.47,1072.33,1074.47,5252.0
2020-02-19 12:30:00,1074.56,1076.63,1074.56,1076.17,4201.0,1074.56,1076.63,1074.56,1076.17,4201.0
2020-02-19 13:00:00,1076.52,1076.96,1074.81,1075.55,3950.0,1076.52,1076.96,1074.81,1075.55,3950.0
2020-02-19 13:30:00,1076.34,1076.34,1074.33,1075.41,1702.0,1076.34,1076.34,1074.33,1075.41,1702.0
2020-02-19 14:00:00,1075.15,1075.49,1072.13,1072.13,4202.0,1075.15,1075.49,1072.13,1072.13,4202.0
2020-02-19 14:30:00,1070.72,1071.37,1068.81,1068.92,3100.0,1070.72,1071.37,1068.81,1068.92,3100.0
2020-02-19 15:00:00,1069.66,1069.91,1067.31,1069.23,4852.0,1069.66,1069.91,1067.31,1069.23,4852.0
2020-02-19 15:30:00,1069.25,1069.25,1066.06,1066.06,13177.0,1069.25,1069.25,1066.06,1066.06,13177.0
2020-02-20 09:30:00,1065.49,1076.88,1065.49,1074.58,8892.0,1065.49,1076.88,1065.49,1074.58,8892.0
2020-02-20 10:00:00,1074.24,1078.47,1072.14,1077.98,5001.0,1074.24,1078.47,1072.14,1077.98,5001.0
2020-02-20 10:30:00,1077.98,1078.85,1073.75,1075.1,7862.0,1077.98,1078.85,1073.75,1075.1,7862.0
2020-02-20 11:00:00,1074.73,1076.0,1072.52,1073.42,5730.0,1074.73,1076.0,1072.52,1073.42,5730.0
2020-02-20 11:30:00,1072.66,1076.01,1069.21,1075.15,6715.0,1072.66,1076.01,1069.21,1075.15,6715.0
2020-02-20 12:00:00,1075.15,1075.15,1072.0,1073.28,6800.0,1075.15,1075.15,1072.0,1073.28,6800.0
2020-02-20 12:30:00,1074.05,1076.9,1073.33,1076.9,4542.0,1074.05,1076.9,1073.33,1076.9,4542.0
2020-02-20 13:00:00,1077.43,1081.95,1077.04,1079.49,4960.0,1077.43,1081.95,1077.04,1079.49,4960.0
2020-02-20 13:30:00,1080.12,1081.78,1077.85,1080.05,4619.0,1080.12,1081.78,1077.85,1080.05,4619.0
2020-02-20 14:00:00,1080.51,1082.82,1080.05,1081.89,8801.0,1080.51,1082.82,1080.05,1081.89,8801.0
2020-02-20 14:30:00,1081.91,1084.68,1081.82,1083.36,11400.0,1081.91,1084.68,1081.82,1083.36,11400.0
2020-02-20 15:00:00,1083.78,1083.78,1081.14,1081.66,4596.0,1083.78,1083.78,1081.14,1081.66,4596.0
2020-02-20 15:30:00,1082.05,1085.85,1080.99,1082.65,38356.0,1082.05,1085.85,1080.99,1082.65,38356.0
2020-02-21 09:30:00,1077.17,1082.42,1069.66,1074.71,16846.0,1077.17,1082.42,1069.66,1074.71,16846.0
2020-02-21 10:00:00,1074.59,1076.3,1072.49,1075.83,2873.0,1074.59,1076.3,1072.49,1075.83,2873.0
2020-02-21 10:30:00,1076.32,1076.42,1072.81,1074.31,7910.0,1076.32,1076.42,1072.81,1074.31,7910.0
2020-02-21 11:00:00,1075.51,1076.1,1073.7,1075.38,10262.0,1075.51,1076.1,1073.7,1075.38,10262.0
2020-02-21 11:30:00,1075.76,1079.6,1075.64,1079.0,4102.0,1075.76,1079.6,1075.64,1079.0,4102.0
2020-02-21 12:00:00,1078.8,1080.0,1075.76,1075.88,7123.0,1078.8,1080.0,1075.76,1075.88,7123.0
2020-02-21 12:30:00,1076.17,1076.83,1075.27,1075.27,2400.0,1076.17,1076.83,1075.27,1075.27,2400.0
2020-02-21 13:00:00,1075.9,1076.17,1070.7,1070.7,5288.0,1075.9,1076.17,1070.7,1070.7,5288.0
2020-02-21 13:30:00,1070.0,1070.0,1067.31,1067.32,2985.0,1070.0,1070.0,1067.31,1067.32,2985.0
2020-02-21 14:00:00,1068.46,1068.7,1063.59,1064.45,8350.0,1068.46,1068.7,1063.59,1064.45,8350.0
2020-02-21 14:30:00,1065.49,1065.85,1062.65,1062.84,3100.0,1065.49,1065.85,1062.65,1062.84,3100.0
2020-02-21 15:00:00,1063.74,1066.1,1062.65,1066.01,5441.0,1063.74,1066.1,1062.65,1066.01,5441.0
2020-02-21 15:30:00,1065.86,1068.6,1063.92,1068.51,25389.0,1065.86,1068.6,1063.92,1068.51,25389.0
2020-02-24 09:30:00,1051.9,1056.41,1047.5,1053.88,10976.0,1051.9,1056.41,1047.5,1053.88,10976.0
2020-02-24 10:00:00,1053.43,1053.88,1048.56,1049.67,6483.0,1053.43,1053.88,1048.56,1049.67,6483.0
2020-02-24 10:30:00,1049.62,1056.59,1049.51,1056.59,12226.0,1049.62,1056.59,1049.51,1056.59,12226.0
2020-02-24 11:00:00,1056.59,1058.17,1054.1,1057.5,20974.0,1056.59,1058.17,1054.1,1057.5,20974.0
2020-02-24 11:30:00,1056.98,1057.3,1049.53,1049.87,6501.0,1056.98,1057.3,1049.53,1049.87,6501.0
2020-02-24 12:00:00,1049.2,1050.11,1044.5,1044.5,10094.0,1049.2,1050.11,1044.5,1044.5,10094.0
2020-02-24 12:30:00,1044.14,1048.05,1043.0,1046.47,22846.0,1044.14,1048.05,1043.0,1046.47,22846.0
2020-02-24 13:00:00,1045.86,1048.04,1043.88,1048.04,11178.0,1045.86,1048.04,1043.88,1048.04,11178.0
2020-02-24 13:30:00,1048.21,1050.63,1047.97,1049.25,7768.0,1048.21,1050.63,1047.97,1049.25,7768.0
2020-02-24 14:00:00,1050.15,1053.62,1048.45,1052.97,9781.0,1050.15,1053.62,1048.45,1052.97,9781.0
2020-02-24 14:30:00,1053.74,1058.05,1052.86,1057.66,6720.0,1053.74,1058.05,1052.86,1057.66,6720.0
2020-02-24 15:00:00,1057.76,1062.99,1057.75,1060.79,29087.0,1057.76,1062.99,1057.75,1060.79,29087.0
2020-02-24 15:30:00,1060.64,1060.75,1055.27,1055.98,28149.0,1060.64,1060.75,1055.27,1055.98,28149.0
2020-02-25 09:30:00,1059.73,1063.35,1052.0,1054.76,12436.0,1059.73,1063.35,1052.0,1054.76,12436.0
2020-02-25 10:00:00,1053.85,1055.44,1051.08,1052.99,9533.0,1053.85,1055.44,1051.08,1052.99,9533.0
2020-02-25 10:30:00,1053.19,1055.92,1050.08,1054.84,10572.0,1053.19,1055.92,1050.08,1054.84,10572.0
2020-02-25 11:00:00,1054.08,1056.62,1049.13,1055.64,11343.0,1054.08,1056.62,1049.13,1055.64,11343.0
2020-02-25 11:30:00,1054.56,1057.38,1052.79,1053.1,5815.0,1054.56,1057.38,1052.79,1053.1,5815.0
2020-02-25 12:00:00,1053.7,1054.09,1050.94,1051.4,6727.0,1053.7,1054.09,1050.94,1051.4,6727.0
2020-02-25 12:30:00,1051.01,1053.14,1047.67,1049.02,4500.0,1051.01,1053.14,1047.67,1049.02,4500.0
2020-02-25 13:00:00,1048.78,1050.23,1047.1,1048.48,3356.0,1048.78,1050.23,1047.1,1048.48,3356.0
2020-02-25 13:30:00,1048.8,1049.24,1045.17,1045.32,7051.0,1048.8,1049.24,1045.17,1045.32,7051.0
2020-02-25 14:00:00,1045.35,1046.37,1036.39,1037.48,15442.0,1045.35,1046.37,1036.39,1037.48,15442.0
2020-02-25 14:30:00,1036.56,1042.75,1035.43,1041.82,7436.0,1036.56,1042.75,1035.43,1041.82,7436.0
2020-02-25 15:00:00,1042.05,1044.73,1037.21,1040.19,7534.0,1042.05,1044.73,1037.21,1040.19,7534.0
2020-02-25 15:30:00,1039.36,1040.25,1031.38,1033.0,32628.0,1039.36,1040.25,1031.38,1033.0,32628.0
2020-02-26 09:30:00,1039.54,1045.01,1036.76,1039.4,8279.0,1039.54,1045.01,1036.76,1039.4,8279.0
2020-02-26 10:00:00,1039.88,1045.27,1037.48,1042.37,5438.0,1039.88,1045.27,1037.48,1042.37,5438.0
2020-02-26 10:30:00,1040.45,1044.77,1039.56,1040.22,12666.0,1040.45,1044.77,1039.56,1040.22,12666.0
2020-02-26 11:00:00,1040.66,1044.62,1040.57,1041.94,11765.0,1040.66,1044.62,1040.57,1041.94,11765.0
2020-02-26 11:30:00,1042.01,1042.5,1037.29,1038.42,9004.0,1042.01,1042.5,1037.29,1038.42,9004.0
2020-02-26 12:00:00,1038.19,1038.2,1031.45,1031.76,10320.0,1038.19,1038.2,1031.45,1031.76,10320.0
2020-02-26 12:30:00,1031.52,1032.84,1022.77,1025.37,9001.0,1031.52,1032.84,1022.77,1025.37,9001.0
2020-02-26 13:00:00,1024.64,1026.27,1022.48,1023.85,4588.0,1024.64,1026.27,1022.48,1023.85,4588.0
2020-02-26 13:30:00,1022.23,1022.23,1015.39,1017.0,4700.0,1022.23,1022.23,1015.39,1017.0,4700.0
2020-02-26 14:00:00,1016.85,1018.24,1012.35,1013.61,10206.0,1016.85,1018.24,1012.35,1013.61,10206.0
2020-02-26 14:30:00,1014.95,1016.32,1010.77,1011.24,5832.0,1014.95,1016.32,1010.77,1011.24,5832.0
2020-02-26 15:00:00,1012.0,1015.77,1010.85,1012.8,8744.0,1012.0,1015.77,1010.85,1012.8,8744.0
2020-02-26 15:30:00,1012.85,1015.06,1012.06,1013.95,17880.0,1012.85,1015.06,1012.06,1013.95,17880.0
2020-02-27 09:30:00,998.9,1008.25,994.54,1002.34,15257.0,998.9,1008.25,994.54,1002.34,15257.0
2020-02-27 10:00:00,1002.7,1003.89,995.62,999.36,13099.0,1002.7,1003.89,995.62,999.36,13099.0
2020-02-27 10:30:00,999.39,1009.3,997.12,1008.53,14107.0,999.39,1009.3,997.12,1008.53,14107.0
2020-02-27 11:00:00,1009.82,1013.83,1008.79,1009.48,13083.0,1009.82,1013.83,1008.79,1009.48,13083.0
2020-02-27 11:30:00,1010.76,1022.92,1009.49,1022.43,10833.0,1010.76,1022.92,1009.49,1022.43,10833.0
2020-02-27 12:00:00,1021.06,1033.5,1020.8,1029.49,8213.0,1021.06,1033.5,1020.8,1029.49,8213.0
2020-02-27 12:30:00,1031.99,1031.99,1027.62,1028.02,4209.0,1031.99,1031.99,1027.62,1028.02,4209.0
2020-02-27 13:00:00,1025.76,1032.5,1025.55,1027.19,4901.0,1025.76,1032.5,1025.55,1027.19,4901.0
2020-02-27 13:30:00,1026.82,1028.05,1017.98,1020.75,12023.0,1026.82,1028.05,1017.98,1020.75,12023.0
2020-02-27 14:00:00,1019.76,1025.5,1018.89,1025.5,8251.0,1019.76,1025.5,1018.89,1025.5,8251.0
2020-02-27 14:30:00,1022.58,1024.25,1018.61,1019.47,4574.0,1022.58,1024.25,1018.61,1019.47,4574.0
2020-02-27 15:00:00,1019.29,1021.98,1016.64,1019.66,13613.0,1019.29,1021.98,1016.64,1019.66,13613.0
2020-02-27 15:30:00,1019.54,1020.84,1005.31,1005.31,18061.0,1019.54,1020.84,1005.31,1005.31,18061.0
2020-02-28 09:30:00,983.09,993.75,977.06,985.74,30725.0,983.09,993.75,977.06,985.74,30725.0
2020-02-28 10:00:00,985.78,996.42,982.52,989.77,28066.0,985.78,996.42,982.52,989.77,28066.0
2020-02-28 10:30:00,987.16,1000.5,987.14,1000.35,16315.0,987.16,1000.5,987.14,1000.35,16315.0
2020-02-28 11:00:00,999.0,1000.84,994.29,997.95,32639.0,999.0,1000.84,994.29,997.95,32639.0
2020-02-28 11:30:00,999.04,1004.0,995.14,999.82,13901.0,999.04,1004.0,995.14,999.82,13901.0
2020-02-28 12:00:00,998.75,1006.41,995.67,1005.9,8276.0,998.75,1006.41,995.67,1005.9,8276.0
2020-02-28 12:30:00,1005.39,1010.0,998.49,1009.88,7974.0,1005.39,1010.0,998.49,1009.88,7974.0
2020-02-28 13:00:00,1008.81,1013.94,1003.06,1009.13,14130.0,1008.81,1013.94,1003.06,1009.13,14130.0
2020-02-28 13:30:00,1007.53,1009.65,1000.18,1006.95,15604.0,1007.53,1009.65,1000.18,1006.95,15604.0
2020-02-28 14:00:00,1007.28,1011.51,1000.95,1007.82,13527.0,1007.28,1011.51,1000.95,1007.82,13527.0
2020-02-28 14:30:00,1007.99,1021.94,1007.04,1012.1,14022.0,1007.99,1021.94,1007.04,1012.1,14022.0
2020-02-28 15:00:00,1013.61,1020.61,1007.25,1013.91,20692.0,1013.61,1020.61,1007.25,1013.91,20692.0
2020-02-28 15:30:00,1013.79,1037.05,1009.7,1034.84,75174.0,1013.79,1037.05,1009.7,1034.84,75174.0
2020-03-02 09:30:00,1042.0,1042.84,1023.31,1025.35,25850.0,1042.0,1042.84,1023.31,1025.35,25850.0
2020-03-02 10:00:00,1023.36,1023.36,1013.34,1017.59,13824.0,1023.36,1023.36,1013.34,1017.59,13824.0
2020-03-02 10:30:00,1017.66,1037.75,1014.19,1031.57,10360.0,1017.66,1037.75,1014.19,1031.57,10360.0
2020-03-02 11:00:00,1032.84,1047.12,1032.02,1040.93,16084.0,1032.84,1047.12,1032.02,1040.93,16084.0
2020-03-02 11:30:00,1041.36,1041.36,1034.72,1037.54,7588.0,1041.36,1041.36,1034.72,1037.54,7588.0
2020-03-02 12:00:00,1037.6,1038.85,1029.43,1032.44,8442.0,1037.6,1038.85,1029.43,1032.44,8442.0
2020-03-02 12:30:00,1033.21,1040.32,1032.92,1038.01,8974.0,1033.21,1040.32,1032.92,1038.01,8974.0
2020-03-02 13:00:00,1036.41,1037.32,1028.58,1028.63,8125.0,1036.41,1037.32,1028.58,1028.63,8125.0
2020-03-02 13:30:00,1029.23,1034.94,1028.17,1032.45,10498.0,1029.23,1034.94,1028.17,1032.45,10498.0
2020-03-02 14:00:00,1031.06,1035.0,1027.84,1028.91,11842.0,1031.06,1035.0,1027.84,1028.91,11842.0
2020-03-02 14:30:00,1030.12,1031.42,1024.16,1028.62,13714.0,1030.12,1031.42,1024.16,1028.62,13714.0
2020-03-02 15:00:00,1028.27,1041.84,1027.45,1041.36,17576.0,1028.27,1041.84,1027.45,1041.36,17576.0
2020-03-02 15:30:00,1040.23,1051.29,1040.22,1050.5,44799.0,1040.23,1051.29,1040.22,1050.5,44799.0
2020-03-03 09:30:00,1003.99,1058.99,997.89,1024.37,96068.0,1003.99,1058.99,997.89,1024.37,96068.0
2020-03-03 10:00:00,1024.38,1057.04,1021.71,1049.75,83349.0,1024.38,1057.04,1021.71,1049.75,83349.0
2020-03-03 10:30:00,1049.97,1082.3,1046.36,1075.85,60771.0,1049.97,1082.3,1046.36,1075.85,60771.0
2020-03-03 11:00:00,1075.94,1077.16,1025.0,1027.55,34132.0,1075.94,1077.16,1025.0,1027.55,34132.0
2020-03-03 11:30:00,1026.0,1077.14,1020.0,1071.99,39391.0,1026.0,1077.14,1020.0,1071.99,39391.0
2020-03-03 12:00:00,1069.95,1076.23,1049.49,1049.54,23653.0,1069.95,1076.23,1049.49,1049.54,23653.0
2020-03-03 12:30:00,1045.58,1049.74,1033.39,1034.37,7701.0,1045.58,1049.74,1033.39,1034.37,7701.0
2020-03-03 13:00:00,1034.83,1036.21,1025.04,1026.96,9693.0,1034.83,1036.21,1025.04,1026.96,9693.0
2020-03-03 13:30:00,1027.88,1032.67,1021.0,1024.36,9888.0,1027.88,1032.67,1021.0,1024.36,9888.0
2020-03-03 14:00:00,1023.41,1024.92,1007.68,1018.23,11596.0,1023.41,1024.92,1007.68,1018.23,11596.0
2020-03-03 14:30:00,1017.0,1027.36,1001.12,1026.01,29983.0,1017.0,1027.36,1001.12,1026.01,29983.0
2020-03-03 15:00:00,1027.44,1048.69,1022.56,1042.14,29836.0,1027.44,1048.69,1022.56,1042.14,29836.0
2020-03-03 15:30:00,1040.17,1043.33,1022.45,1028.22,38632.0,1040.17,1043.33,1022.45,1028.22,38632.0
2020-03-04 09:30:00,1040.0,1045.85,1015.12,1017.44,17212.0,1040.0,1045.85,1015.12,1017.44,17212.0
2020-03-04 10:00:00,1020.0,1049.57,1008.67,1023.5,29694.0,1020.0,1049.57,1008.67,1023.5,29694.0
2020-03-04 10:30:00,1021.69,1025.83,1013.1,1017.43,36743.0,1021.69,1025.83,1013.1,1017.43,36743.0
2020-03-04 11:00:00,1018.53,1034.47,1009.49,1033.61,66935.0,1018.53,1034.47,1009.49,1033.61,66935.0
2020-03-04 11:30:00,1034.53,1035.9,1026.62,1033.15,15004.0,1034.53,1035.9,1026.62,1033.15,15004.0
2020-03-04 12:00:00,1033.22,1039.72,1029.75,1034.72,11933.0,1033.22,1039.72,1029.75,1034.72,11933.0
2020-03-04 12:30:00,1033.89,1045.38,1032.77,1045.18,17051.0,1033.89,1045.38,1032.77,1045.18,17051.0
2020-03-04 13:00:00,1043.97,1048.96,1043.97,1046.95,6947.0,1043.97,1048.96,1043.97,1046.95,6947.0
2020-03-04 13:30:00,1047.33,1047.49,1043.78,1044.98,17560.0,1047.33,1047.49,1043.78,1044.98,17560.0
2020-03-04 14:00:00,1045.74,1052.63,1044.03,1052.63,18800.0,1045.74,1052.63,1044.03,1052.63,18800.0
2020-03-04 14:30:00,1051.65,1052.3,1049.39,1050.73,9325.0,1051.65,1052.3,1049.39,1050.73,9325.0
2020-03-04 15:00:00,1051.15,1054.41,1049.25,1053.83,8890.0,1051.15,1054.41,1049.25,1053.83,8890.0
2020-03-04 15:30:00,1054.14,1063.25,1054.14,1058.75,28320.0,1054.14,1063.25,1054.14,1058.75,28320.0
2020-03-05 09:30:00,1037.72,1043.25,1026.3,1032.05,10289.0,1037.72,1043.25,1026.3,1032.05,10289.0
2020-03-05 10:00:00,1032.2,1032.76,1018.22,1018.22,11919.0,1032.2,1032.76,1018.22,1018.22,11919.0
2020-03-05 10:30:00,1020.33,1027.54,1019.83,1023.39,10104.0,1020.33,1027.54,1019.83,1023.39,10104.0
2020-03-05 11:00:00,1026.28,1030.55,1026.28,1026.69,8284.0,1026.28,1030.55,1026.28,1026.69,8284.0
2020-03-05 11:30:00,1028.31,1028.32,1019.98,1020.76,3122.0,1028.31,1028.32,1019.98,1020.76,3122.0
2020-03-05 12:00:00,1021.35,1021.51,1012.7,1013.29,7928.0,1021.35,1021.51,1012.7,1013.29,7928.0
2020-03-05 12:30:00,1016.47,1016.5,1006.62,1011.0,4300.0,1016.47,1016.5,1006.62,1011.0,4300.0
2020-03-05 13:00:00,1011.98,1013.42,1007.67,1012.83,10001.0,1011.98,1013.42,1007.67,1012.83,10001.0
2020-03-05 13:30:00,1012.16,1015.77,1010.89,1014.61,8152.0,1012.16,1015.77,1010.89,1014.61,8152.0
2020-03-05 14:00:00,1014.29,1021.75,1011.28,1021.15,21633.0,1014.29,1021.75,1011.28,1021.15,21633.0
2020-03-05 14:30:00,1022.67,1032.78,1020.47,1032.59,10518.0,1022.67,1032.78,1020.47,1032.59,10518.0
2020-03-05 15:00:00,1032.29,1032.29,1026.36,1027.24,10977.0,1032.29,1032.29,1026.36,1027.24,10977.0
2020-03-05 15:30:00,1026.13,1035.08,1026.13,1033.02,27337.0,1026.13,1035.08,1026.13,1033.02,27337.0
2020-03-06 09:30:00,1008.5,1013.46,1002.03,1009.71,9193.0,1008.5,1013.46,1002.03,1009.71,9193.0
2020-03-06 10:00:00,1011.72,1027.5,1005.28,1027.5,8286.0,1011.72,1027.5,1005.28,1027.5,8286.0
2020-03-06 10:30:00,1030.78,1042.35,1027.01,1038.48,24480.0,1030.78,1042.35,1027.01,1038.48,24480.0
2020-03-06 11:00:00,1038.0,1038.0,1025.18,1025.18,10937.0,1038.0,1038.0,1025.18,1025.18,10937.0
2020-03-06 11:30:00,1025.68,1037.99,1025.68,1034.77,8805.0,1025.68,1037.99,1025.68,1034.77,8805.0
2020-03-06 12:00:00,1032.35,1032.35,1025.14,1026.99,6251.0,1032.35,1032.35,1025.14,1026.99,6251.0
2020-03-06 12:30:00,1027.25,1039.93,1027.25,1036.7,14345.0,1027.25,1039.93,1027.25,1036.7,14345.0
2020-03-06 13:00:00,1037.66,1044.02,1037.37,1040.37,5839.0,1037.66,1044.02,1037.37,1040.37,5839.0
2020-03-06 13:30:00,1040.87,1044.54,1033.62,1034.94,11099.0,1040.87,1044.54,1033.62,1034.94,11099.0
2020-03-06 14:00:00,1033.82,1044.89,1033.56,1042.51,11530.0,1033.82,1044.89,1033.56,1042.51,11530.0
2020-03-06 14:30:00,1042.14,1043.97,1035.16,1038.57,10796.0,1042.14,1043.97,1035.16,1038.57,10796.0
2020-03-06 15:00:00,1038.52,1044.41,1036.06,1042.23,13429.0,1038.52,1044.41,1036.06,1042.23,13429.0
2020-03-06 15:30:00,1042.78,1066.71,1042.16,1060.52,41353.0,1042.78,1066.71,1042.16,1060.52,41353.0
2020-03-09 09:30:00,1013.58,1034.69,1013.58,1031.5,2697.0,1013.58,1034.69,1013.58,1031.5,2697.0
2020-03-09 10:00:00,1032.0,1089.31,1011.77,1087.98,49061.0,1032.0,1089.31,1011.77,1087.98,49061.0
2020-03-09 10:30:00,1089.15,1095.78,1080.23,1085.95,20877.0,1089.15,1095.78,1080.23,1085.95,20877.0
2020-03-09 11:00:00,1086.9,1100.0,1083.89,1096.08,31510.0,1086.9,1100.0,1083.89,1096.08,31510.0
2020-03-09 11:30:00,1095.88,1103.94,1089.18,1103.94,19173.0,1095.88,1103.94,1089.18,1103.94,19173.0
2020-03-09 12:00:00,1099.94,1100.88,1086.07,1086.58,9247.0,1099.94,1100.88,1086.07,1086.58,9247.0
2020-03-09 12:30:00,1085.66,1091.58,1081.73,1090.0,11309.0,1085.66,1091.58,1081.73,1090.0,11309.0
2020-03-09 13:00:00,1092.0,1107.59,1091.99,1104.84,10279.0,1092.0,1107.59,1091.99,1104.84,10279.0
2020-03-09 13:30:00,1105.3,1105.93,1093.2,1097.77,10047.0,1105.3,1105.93,1093.2,1097.77,10047.0
2020-03-09 14:00:00,1098.06,1104.19,1093.28,1100.45,18489.0,1098.06,1104.19,1093.28,1100.45,18489.0
2020-03-09 14:30:00,1100.15,1119.8,1097.87,1116.54,15925.0,1100.15,1119.8,1097.87,1116.54,15925.0
2020-03-09 15:00:00,1115.57,1120.96,1112.14,1116.53,22332.0,1115.57,1120.96,1112.14,1116.53,22332.0
2020-03-09 15:30:00,1116.63,1126.0,1110.07,1115.57,67417.0,1116.63,1126.0,1110.07,1115.57,67417.0
2020-03-10 09:30:00,1137.58,1153.66,1129.65,1152.72,34193.0,1137.58,1153.66,1129.65,1152.72,34193.0
2020-03-10 10:00:00,1148.64,1166.21,1137.35,1138.35,24033.0,1148.64,1166.21,1137.35,1138.35,24033.0
2020-03-10 10:30:00,1138.15,1138.97,1129.85,1133.01,37008.0,1138.15,1138.97,1129.85,1133.01,37008.0
2020-03-10 11:00:00,1133.99,1144.62,1122.0,1122.88,22320.0,1133.99,1144.62,1122.0,1122.88,22320.0
2020-03-10 11:30:00,1122.35,1125.1,1112.4,1113.42,22797.0,1122.35,1125.1,1112.4,1113.42,22797.0
2020-03-10 12:00:00,1114.59,1128.05,1114.59,1123.77,32829.0,1114.59,1128.05,1114.59,1123.77,32829.0
2020-03-10 12:30:00,1123.75,1127.92,1114.46,1125.65,16726.0,1123.75,1127.92,1114.46,1125.65,16726.0
2020-03-10 13:00:00,1121.96,1127.84,1118.41,1124.4,9898.0,1121.96,1127.84,1118.41,1124.4,9898.0
2020-03-10 13:30:00,1123.9,1130.0,1117.17,1119.88,10134.0,1123.9,1130.0,1117.17,1119.88,10134.0
2020-03-10 14:00:00,1117.47,1126.72,1114.07,1126.72,13706.0,1117.47,1126.72,1114.07,1126.72,13706.0
2020-03-10 14:30:00,1123.95,1139.95,1123.77,1133.6,12496.0,1123.95,1139.95,1123.77,1133.6,12496.0
2020-03-10 15:00:00,1135.67,1144.86,1133.24,1135.59,17937.0,1135.67,1144.86,1133.24,1135.59,17937.0
2020-03-10 15:30:00,1135.64,1151.98,1131.05,1149.93,38380.0,1135.64,1151.98,1131.05,1149.93,38380.0
2020-03-11 09:30:00,1133.47,1133.47,1099.23,1114.64,16715.0,1133.47,1133.47,1099.23,1114.64,16715.0
2020-03-11 10:00:00,1112.51,1114.71,1100.14,1100.47,11781.0,1112.51,1114.71,1100.14,1100.47,11781.0
2020-03-11 10:30:00,1100.8,1107.03,1085.74,1095.0,10190.0,1100.8,1107.03,1085.74,1095.0,10190.0
2020-03-11 11:00:00,1094.88,1100.07,1088.8,1089.84,14429.0,1094.88,1100.07,1088.8,1089.84,14429.0
2020-03-11 11:30:00,1090.0,1090.78,1080.08,1085.79,8524.0,1090.0,1090.78,1080.08,1085.79,8524.0
2020-03-11 12:00:00,1083.93,1091.75,1080.63,1084.2,12691.0,1083.93,1091.75,1080.63,1084.2,12691.0
2020-03-11 12:30:00,1083.42,1083.42,1076.83,1079.64,5800.0,1083.42,1083.42,1076.83,1079.64,5800.0
2020-03-11 13:00:00,1079.96,1087.78,1074.52,1087.27,4933.0,1079.96,1087.78,1074.52,1087.27,4933.0
2020-03-11 13:30:00,1087.78,1087.79,1079.81,1080.0,6973.0,1087.78,1087.79,1079.81,1080.0,6973.0
2020-03-11 14:00:00,1080.47,1082.11,1076.75,1076.8,8032.0,1080.47,1082.11,1076.75,1076.8,8032.0
2020-03-11 14:30:00,1075.55,1092.3,1075.54,1089.7,7133.0,1075.55,1092.3,1075.54,1089.7,7133.0
2020-03-11 15:00:00,1088.39,1089.13,1073.13,1083.62,15804.0,1088.39,1089.13,1073.13,1083.62,15804.0
2020-03-11 15:30:00,1083.37,1095.56,1077.28,1089.44,48931.0,1083.37,1095.56,1077.28,1089.44,48931.0
2020-03-12 09:30:00,1040.13,1045.8,1015.16,1039.3,11920.0,1040.13,1045.8,1015.16,1039.3,11920.0
2020-03-12 10:00:00,1043.16,1044.3,1022.27,1029.09,19495.0,1043.16,1044.3,1022.27,1029.09,19495.0
2020-03-12 10:30:00,1028.67,1029.0,1010.03,1016.97,16014.0,1028.67,1029.0,1010.03,1016.97,16014.0
2020-03-12 11:00:00,1014.81,1016.07,1003.02,1013.72,12419.0,1014.81,1016.07,1003.02,1013.72,12419.0
2020-03-12 11:30:00,1013.72,1016.78,998.01,1010.05,13210.0,1013.72,1016.78,998.01,1010.05,13210.0
2020-03-12 12:00:00,1006.56,1020.39,1006.42,1020.38,15885.0,1006.56,1020.39,1006.42,1020.38,15885.0
2020-03-12 12:30:00,1019.78,1024.98,998.81,1024.98,13531.0,1019.78,1024.98,998.81,1024.98,13531.0
2020-03-12 13:00:00,1017.03,1036.14,1009.65,1011.71,8614.0,1017.03,1036.14,1009.65,1011.71,8614.0
2020-03-12 13:30:00,1013.44,1014.85,995.67,1011.34,14803.0,1013.44,1014.85,995.67,1011.34,14803.0
2020-03-12 14:00:00,1012.43,1012.43,997.52,999.83,7065.0,1012.43,1012.43,997.52,999.83,7065.0
2020-03-12 14:30:00,1000.8,1010.01,995.81,997.92,14546.0,1000.8,1010.01,995.81,997.92,14546.0
2020-03-12 15:00:00,1000.2,1011.11,997.45,999.7,18995.0,1000.2,1011.11,997.45,999.7,18995.0
2020-03-12 15:30:00,999.0,1002.67,976.9,978.4,40853.0,999.0,1002.67,976.9,978.4,40853.0
2020-03-13 09:30:00,1020.66,1020.66,979.27,992.07,15548.0,1020.66,1020.66,979.27,992.07,15548.0
2020-03-13 10:00:00,990.0,1002.0,985.67,1001.29,14133.0,990.0,1002.0,985.67,1001.29,14133.0
2020-03-13 10:30:00,998.59,1000.43,974.86,975.81,9672.0,998.59,1000.43,974.86,975.81,9672.0
2020-03-13 11:00:00,977.42,982.9,961.11,961.11,12383.0,977.42,982.9,961.11,961.11,12383.0
2020-03-13 11:30:00,958.91,961.9,939.63,954.96,13058.0,958.91,961.9,939.63,954.96,13058.0
2020-03-13 12:00:00,954.96,962.05,951.16,953.12,8984.0,954.96,962.05,951.16,953.12,8984.0
2020-03-13 12:30:00,952.8,969.97,952.8,968.36,8137.0,952.8,969.97,952.8,968.36,8137.0
2020-03-13 13:00:00,967.25,987.37,965.79,984.54,8492.0,967.25,987.37,965.79,984.54,8492.0
2020-03-13 13:30:00,981.45,991.77,980.6,988.59,14822.0,981.45,991.77,980.6,988.59,14822.0
2020-03-13 14:00:00,988.4,989.86,972.95,973.2,18815.0,988.4,989.86,972.95,973.2,18815.0
2020-03-13 14:30:00,972.94,978.1,969.91,972.71,9329.0,972.94,978.1,969.91,972.71,9329.0
2020-03-13 15:00:00,974.47,979.93,970.69,975.22,26868.0,974.47,979.93,970.69,975.22,26868.0
2020-03-13 15:30:00,974.2,1015.94,960.8,1014.15,53433.0,974.2,1015.94,960.8,1014.15,53433.0
2020-03-16 09:30:00,910.0,945.15,909.41,928.02,13548.0,910.0,945.15,909.41,928.02,13548.0
2020-03-16 10:00:00,922.1,922.1,888.46,889.51,23886.0,922.1,922.1,888.46,889.51,23886.0
2020-03-16 10:30:00,888.1,910.56,888.1,890.26,27135.0,888.1,910.56,888.1,890.26,27135.0
2020-03-16 11:00:00,892.04,906.83,885.23,905.92,19182.0,892.04,906.83,885.23,905.92,19182.0
2020-03-16 11:30:00,906.83,906.83,879.5,884.05,15555.0,906.83,906.83,879.5,884.05,15555.0
2020-03-16 12:00:00,882.06,887.94,871.24,874.25,6486.0,882.06,887.94,871.24,874.25,6486.0
2020-03-16 12:30:00,874.35,877.7,870.01,870.64,8231.0,874.35,877.7,870.01,870.64,8231.0
2020-03-16 13:00:00,870.01,873.17,864.56,864.56,9488.0,870.01,873.17,864.56,864.56,9488.0
2020-03-16 13:30:00,863.3,864.6,852.21,860.59,8297.0,863.3,864.6,852.21,860.59,8297.0
2020-03-16 14:00:00,860.58,860.58,840.91,850.77,14574.0,860.58,860.58,840.91,850.77,14574.0
2020-03-16 14:30:00,850.78,881.89,850.77,880.9,22989.0,850.78,881.89,850.77,880.9,22989.0
2020-03-16 15:00:00,879.94,886.84,870.55,879.62,11401.0,879.94,886.84,870.55,879.62,11401.0
2020-03-16 15:30:00,880.16,882.13,849.34,851.5,33871.0,880.16,882.13,849.34,851.5,33871.0
2020-03-17 09:30:00,870.51,880.0,849.03,850.84,16514.0,870.51,880.0,849.03,850.84,16514.0
2020-03-17 10:00:00,848.82,875.57,846.68,871.46,16191.0,848.82,875.57,846.68,871.46,16191.0
2020-03-17 10:30:00,875.38,885.23,867.09,870.65,15044.0,875.38,885.23,867.09,870.65,15044.0
2020-03-17 11:00:00,870.46,897.0,870.41,887.3,14551.0,870.46,897.0,870.41,887.3,14551.0
2020-03-17 11:30:00,888.6,900.0,879.46,900.0,12903.0,888.6,900.0,879.46,900.0,12903.0
2020-03-17 12:00:00,904.01,927.02,893.88,893.88,14566.0,904.01,927.02,893.88,893.88,14566.0
2020-03-17 12:30:00,892.51,897.81,880.43,894.5,9061.0,892.51,897.81,880.43,894.5,9061.0
2020-03-17 13:00:00,896.71,902.19,876.83,884.49,8192.0,896.71,902.19,876.83,884.49,8192.0
2020-03-17 13:30:00,884.47,889.88,881.88,885.0,12350.0,884.47,889.88,881.88,885.0,12350.0
2020-03-17 14:00:00,885.3,909.99,877.77,902.42,9803.0,885.3,909.99,877.77,902.42,9803.0
2020-03-17 14:30:00,905.18,914.42,885.84,900.42,6930.0,905.18,914.42,885.84,900.42,6930.0
2020-03-17 15:00:00,904.04,909.0,889.85,901.71,16082.0,904.04,909.0,889.85,901.71,16082.0
2020-03-17 15:30:00,900.46,923.48,900.46,914.33,57105.0,900.46,923.48,900.46,914.33,57105.0
2020-03-18 09:30:00,867.0,873.76,850.0,863.19,9493.0,867.0,873.76,850.0,863.19,9493.0
2020-03-18 10:00:00,860.03,863.1,828.03,828.03,10064.0,860.03,863.1,828.03,828.03,10064.0
2020-03-18 10:30:00,830.0,836.0,800.02,800.02,9023.0,830.0,836.0,800.02,800.02,9023.0
2020-03-18 11:00:00,800.04,804.42,756.03,775.01,21948.0,800.04,804.42,756.03,775.01,21948.0
2020-03-18 11:30:00,771.02,806.76,771.02,804.76,21151.0,771.02,806.76,771.02,804.76,21151.0
2020-03-18 12:00:00,810.72,835.59,805.37,808.01,15750.0,810.72,835.59,805.37,808.01,15750.0
2020-03-18 12:30:00,808.03,837.93,800.0,837.78,18319.0,808.03,837.93,800.0,837.78,18319.0
2020-03-18 13:00:00,834.63,837.29,818.99,818.99,10225.0,834.63,837.29,818.99,818.99,10225.0
2020-03-18 13:30:00,824.94,826.08,803.08,803.28,14207.0,824.94,826.08,803.08,803.28,14207.0
2020-03-18 14:00:00,805.6,808.04,789.04,795.88,23389.0,805.6,808.04,789.04,795.88,23389.0
2020-03-18 14:30:00,798.74,806.5,785.11,805.67,20573.0,798.74,806.5,785.11,805.67,20573.0
2020-03-18 15:00:00,816.66,830.05,808.53,820.21,29585.0,816.66,830.05,808.53,820.21,29585.0
2020-03-18 15:30:00,815.01,828.84,777.17,810.81,40495.0,815.01,828.84,777.17,810.81,40495.0
2020-03-19 09:30:00,799.47,805.55,730.0,771.02,32158.0,799.47,805.55,730.0,771.02,32158.0
2020-03-19 10:00:00,777.1,803.45,777.09,803.45,21502.0,777.1,803.45,777.09,803.45,21502.0
2020-03-19 10:30:00,797.88,813.52,788.08,790.51,34434.0,797.88,813.52,788.08,790.51,34434.0
2020-03-19 11:00:00,785.16,824.0,780.51,824.0,21084.0,785.16,824.0,780.51,824.0,21084.0
2020-03-19 11:30:00,820.3,829.37,798.99,798.99,17831.0,820.3,829.37,798.99,798.99,17831.0
2020-03-19 12:00:00,799.58,799.58,769.7,797.56,18138.0,799.58,799.58,769.7,797.56,18138.0
2020-03-19 12:30:00,807.61,812.0,795.12,804.58,4902.0,807.61,812.0,795.12,804.58,4902.0
2020-03-19 13:00:00,802.04,803.67,791.08,791.93,7227.0,802.04,803.67,791.08,791.93,7227.0
2020-03-19 13:30:00,791.86,809.38,786.76,801.89,10866.0,791.86,809.38,786.76,801.89,10866.0
2020-03-19 14:00:00,808.77,825.64,798.21,818.12,20734.0,808.77,825.64,798.21,818.12,20734.0
2020-03-19 14:30:00,817.44,823.22,812.25,818.59,23569.0,817.44,823.22,812.25,818.59,23569.0
2020-03-19 15:00:00,817.33,830.32,815.08,827.86,25702.0,817.33,830.32,815.08,827.86,25702.0
2020-03-19 15:30:00,825.79,834.78,808.66,830.26,63519.0,825.79,834.78,808.66,830.26,63519.0
2020-03-20 09:30:00,830.25,831.65,774.37,785.71,26599.0,830.25,831.65,774.37,785.71,26599.0
2020-03-20 10:00:00,787.0,807.39,785.04,790.89,13696.0,787.0,807.39,785.04,790.89,13696.0
2020-03-20 10:30:00,796.0,799.23,765.24,775.55,39268.0,796.0,799.23,765.24,775.55,39268.0
2020-03-20 11:00:00,777.7,791.33,773.69,778.09,24425.0,777.7,791.33,773.69,778.09,24425.0
2020-03-20 11:30:00,778.63,785.95,766.33,766.33,16965.0,778.63,785.95,766.33,766.33,16965.0
2020-03-20 12:00:00,767.22,767.22,739.46,740.8,13177.0,767.22,767.22,739.46,740.8,13177.0
2020-03-20 12:30:00,741.54,783.7,741.54,777.49,26509.0,741.54,783.7,741.54,777.49,26509.0
2020-03-20 13:00:00,774.72,787.57,769.32,776.7,10544.0,774.72,787.57,769.32,776.7,10544.0
2020-03-20 13:30:00,773.25,777.98,767.45,772.74,8295.0,773.25,777.98,767.45,772.74,8295.0
2020-03-20 14:00:00,771.47,776.25,751.02,753.6,7618.0,771.47,776.25,751.02,753.6,7618.0
2020-03-20 14:30:00,758.03,763.45,743.0,743.23,8956.0,758.03,763.45,743.0,743.23,8956.0
2020-03-20 15:00:00,745.13,754.68,731.84,744.11,17953.0,745.13,754.68,731.84,744.11,17953.0
2020-03-20 15:30:00,750.0,753.51,720.88,733.91,61083.0,750.0,753.51,720.88,733.91,61083.0
2020-03-23 09:30:00,711.65,741.87,684.91,741.87,22641.0,711.65,741.87,684.91,741.87,22641.0
2020-03-23 10:00:00,741.87,741.87,719.69,731.98,29220.0,741.87,741.87,719.69,731.98,29220.0
2020-03-23 10:30:00,730.43,741.59,723.0,726.14,24392.0,730.43,741.59,723.0,726.14,24392.0
2020-03-23 11:00:00,726.78,730.45,706.18,706.2,13000.0,726.78,730.45,706.18,706.2,13000.0
2020-03-23 11:30:00,704.25,717.51,703.56,711.81,18234.0,704.25,717.51,703.56,711.81,18234.0
2020-03-23 12:00:00,712.84,715.01,696.64,696.64,23470.0,712.84,715.01,696.64,696.64,23470.0
2020-03-23 12:30:00,696.92,724.73,696.51,724.73,12162.0,696.92,724.73,696.51,724.73,12162.0
2020-03-23 13:00:00,724.73,726.94,715.3,715.82,23840.0,724.73,726.94,715.3,715.82,23840.0
2020-03-23 13:30:00,715.32,737.9,714.16,720.46,19938.0,715.32,737.9,714.16,720.46,19938.0
2020-03-23 14:00:00,715.44,724.12,713.52,721.36,7487.0,715.44,724.12,713.52,721.36,7487.0
2020-03-23 14:30:00,725.82,727.65,714.76,715.21,10442.0,725.82,727.65,714.76,715.21,10442.0
2020-03-23 15:00:00,718.11,722.3,704.56,707.2,12189.0,718.11,722.3,704.56,707.2,12189.0
2020-03-23 15:30:00,708.39,739.97,701.0,719.37,52386.0,708.39,739.97,701.0,719.37,52386.0
2020-03-24 09:30:00,755.64,813.14,751.85,781.96,23123.0,755.64,813.14,751.85,781.96,23123.0
2020-03-24 10:00:00,783.33,816.19,781.07,808.91,13727.0,783.33,816.19,781.07,808.91,13727.0
2020-03-24 10:30:00,802.4,806.73,788.79,791.2,11023.0,802.4,806.73,788.79,791.2,11023.0
2020-03-24 11:00:00,791.64,805.37,785.01,800.55,15760.0,791.64,805.37,785.01,800.55,15760.0
2020-03-24 11:30:00,799.03,808.35,790.77,800.5,6379.0,799.03,808.35,790.77,800.5,6379.0
2020-03-24 12:00:00,803.38,803.82,790.0,802.16,14025.0,803.38,803.82,790.0,802.16,14025.0
2020-03-24 12:30:00,804.19,812.59,790.01,801.83,6193.0,804.19,812.59,790.01,801.83,6193.0
2020-03-24 13:00:00,794.78,798.13,781.85,790.17,4570.0,794.78,798.13,781.85,790.17,4570.0
2020-03-24 13:30:00,792.16,797.76,776.95,783.22,5279.0,792.16,797.76,776.95,783.22,5279.0
2020-03-24 14:00:00,780.93,803.19,777.64,797.0,14650.0,780.93,803.19,777.64,797.0,14650.0
2020-03-24 14:30:00,793.99,817.29,793.98,817.29,14279.0,793.99,817.29,793.98,817.29,14279.0
2020-03-24 15:00:00,816.53,824.99,810.25,810.73,12917.0,816.53,824.99,810.25,810.73,12917.0
2020-03-24 15:30:00,812.97,814.17,791.15,810.99,62435.0,812.97,814.17,791.15,810.99,62435.0
2020-03-25 09:30:00,821.36,845.53,807.75,821.9,23962.0,821.36,845.53,807.75,821.9,23962.0
2020-03-25 10:00:00,820.02,823.42,805.24,817.48,7016.0,820.02,823.42,805.24,817.48,7016.0
2020-03-25 10:30:00,821.41,841.97,809.4,824.26,10143.0,821.41,841.97,809.4,824.26,10143.0
2020-03-25 11:00:00,823.8,840.33,820.58,827.65,10592.0,823.8,840.33,820.58,827.65,10592.0
2020-03-25 11:30:00,828.94,834.97,816.61,821.42,5702.0,828.94,834.97,816.61,821.42,5702.0
2020-03-25 12:00:00,825.5,845.28,825.49,844.6,4276.0,825.5,845.28,825.49,844.6,4276.0
2020-03-25 12:30:00,846.44,854.94,843.39,851.21,12179.0,846.44,854.94,843.39,851.21,12179.0
2020-03-25 13:00:00,852.34,884.07,852.34,879.69,9376.0,852.34,884.07,852.34,879.69,9376.0
2020-03-25 13:30:00,876.2,879.53,865.89,866.38,14547.0,876.2,879.53,865.89,866.38,14547.0
2020-03-25 14:00:00,866.38,879.78,863.63,872.07,14160.0,866.38,879.78,863.63,872.07,14160.0
2020-03-25 14:30:00,869.2,876.11,861.9,870.17,13930.0,869.2,876.11,861.9,870.17,13930.0
2020-03-25 15:00:00,873.74,877.11,860.25,860.84,11758.0,873.74,877.11,860.25,860.84,11758.0
2020-03-25 15:30:00,861.61,876.91,851.36,858.42,40252.0,861.61,876.91,851.36,858.42,40252.0
2020-03-26 09:30:00,870.18,889.63,857.03,887.12,13818.0,870.18,889.63,857.03,887.12,13818.0
2020-03-26 10:00:00,883.17,891.49,873.67,876.8,13803.0,883.17,891.49,873.67,876.8,13803.0
2020-03-26 10:30:00,875.79,893.46,871.56,888.19,13323.0,875.79,893.46,871.56,888.19,13323.0
2020-03-26 11:00:00,886.37,891.85,880.61,887.64,12881.0,886.37,891.85,880.61,887.64,12881.0
2020-03-26 11:30:00,885.9,895.42,883.43,888.48,9587.0,885.9,895.42,883.43,888.48,9587.0
2020-03-26 12:00:00,891.84,894.17,877.18,878.9,11553.0,891.84,894.17,877.18,878.9,11553.0
2020-03-26 12:30:00,880.25,893.66,880.25,890.74,7756.0,880.25,893.66,880.25,890.74,7756.0
2020-03-26 13:00:00,893.33,893.84,878.83,884.69,7500.0,893.33,893.84,878.83,884.69,7500.0
2020-03-26 13:30:00,880.56,886.97,876.49,878.01,6501.0,880.56,886.97,876.49,878.01,6501.0
2020-03-26 14:00:00,879.83,891.86,877.36,891.71,16323.0,879.83,891.86,877.36,891.71,16323.0
2020-03-26 14:30:00,891.48,895.34,883.91,891.02,10728.0,891.48,895.34,883.91,891.02,10728.0
2020-03-26 15:00:00,886.49,890.32,874.51,881.63,21968.0,886.49,890.32,874.51,881.63,21968.0
2020-03-26 15:30:00,879.87,890.71,871.57,885.56,40320.0,879.87,890.71,871.57,885.56,40320.0
2020-03-27 09:30:00,852.27,857.11,840.05,842.02,13851.0,852.27,857.11,840.05,842.02,13851.0
2020-03-27 10:00:00,845.6,858.06,841.02,845.12,4336.0,845.6,858.06,841.02,845.12,4336.0
2020-03-27 10:30:00,847.97,852.6,840.89,845.59,6100.0,847.97,852.6,840.89,845.59,6100.0
2020-03-27 11:00:00,844.55,847.91,833.0,834.95,6227.0,844.55,847.91,833.0,834.95,6227.0
2020-03-27 11:30:00,836.73,842.16,828.51,830.42,7529.0,836.73,842.16,828.51,830.42,7529.0
2020-03-27 12:00:00,827.5,844.08,827.5,838.61,5300.0,827.5,844.08,827.5,838.61,5300.0
2020-03-27 12:30:00,839.54,850.57,837.54,841.92,3079.0,839.54,850.57,837.54,841.92,3079.0
2020-03-27 13:00:00,838.24,852.11,829.52,832.94,3600.0,838.24,852.11,829.52,832.94,3600.0
2020-03-27 13:30:00,830.93,858.29,829.22,850.53,17516.0,830.93,858.29,829.22,850.53,17516.0
2020-03-27 14:00:00,845.36,858.38,845.35,857.78,8808.0,845.36,858.38,845.35,857.78,8808.0
2020-03-27 14:30:00,857.0,865.28,857.0,865.28,7601.0,857.0,865.28,857.0,865.28,7601.0
2020-03-27 15:00:00,864.17,880.0,863.1,875.44,7855.0,864.17,880.0,863.1,875.44,7855.0
2020-03-27 15:30:00,879.9,882.13,848.22,850.88,25522.0,879.9,882.13,848.22,850.88,25522.0
2020-03-30 09:30:00,834.9,866.81,832.92,847.38,13040.0,834.9,866.81,832.92,847.38,13040.0
2020-03-30 10:00:00,849.68,861.43,843.68,854.69,18910.0,849.68,861.43,843.68,854.69,18910.0
2020-03-30 10:30:00,854.7,869.96,854.37,856.33,4640.0,854.7,869.96,854.37,856.33,4640.0
2020-03-30 11:00:00,856.28,876.99,852.78,876.99,4935.0,856.28,876.99,852.78,876.99,4935.0
2020-03-30 11:30:00,873.92,875.45,860.65,868.4,5436.0,873.92,875.45,860.65,868.4,5436.0
2020-03-30 12:00:00,870.85,875.79,860.51,868.88,4721.0,870.85,875.79,860.51,868.88,4721.0
2020-03-30 12:30:00,872.97,872.97,860.67,861.98,6788.0,872.97,872.97,860.67,861.98,6788.0
2020-03-30 13:00:00,860.71,865.78,856.02,865.23,4695.0,860.71,865.78,856.02,865.23,4695.0
2020-03-30 13:30:00,863.01,869.07,857.1,859.33,5221.0,863.01,869.07,857.1,859.33,5221.0
2020-03-30 14:00:00,859.11,865.61,856.95,861.33,8022.0,859.11,865.61,856.95,861.33,8022.0
2020-03-30 14:30:00,862.1,879.15,862.1,868.3,5233.0,862.1,879.15,862.1,868.3,5233.0
2020-03-30 15:00:00,869.95,883.64,863.17,869.42,8168.0,869.95,883.64,863.17,869.42,8168.0
2020-03-30 15:30:00,871.96,880.55,863.79,873.92,20723.0,871.96,880.55,863.79,873.92,20723.0
2020-03-31 09:30:00,861.07,871.32,840.65,855.55,11862.0,861.07,871.32,840.65,855.55,11862.0
2020-03-31 10:00:00,853.74,858.04,835.36,836.38,11739.0,853.74,858.04,835.36,836.38,11739.0
2020-03-31 10:30:00,837.7,848.35,836.64,846.4,8869.0,837.7,848.35,836.64,846.4,8869.0
2020-03-31 11:00:00,842.91,854.84,840.18,847.0,10571.0,842.91,854.84,840.18,847.0,10571.0
2020-03-31 11:30:00,846.48,857.92,837.95,854.86,19017.0,846.48,857.92,837.95,854.86,19017.0
2020-03-31 12:00:00,853.07,863.32,852.27,862.7,14523.0,853.07,863.32,852.27,862.7,14523.0
2020-03-31 12:30:00,860.99,866.0,857.5,859.89,10124.0,860.99,866.0,857.5,859.89,10124.0
2020-03-31 13:00:00,860.73,862.57,849.57,849.57,7817.0,860.73,862.57,849.57,849.57,7817.0
2020-03-31 13:30:00,850.26,862.78,847.71,862.78,8619.0,850.26,862.78,847.71,862.78,8619.0
2020-03-31 14:00:00,865.24,870.38,861.43,867.61,13919.0,865.24,870.38,861.43,867.61,13919.0
2020-03-31 14:30:00,869.95,869.95,845.29,857.82,16220.0,869.95,869.95,845.29,857.82,16220.0
2020-03-31 15:00:00,860.18,874.42,854.47,873.93,22372.0,860.18,874.42,854.47,873.93,22372.0
2020-03-31 15:30:00,878.03,878.03,846.13,852.51,37839.0,878.03,878.03,846.13,852.51,37839.0
2020-04-01 09:30:00,809.78,831.77,796.33,825.72,20048.0,809.78,831.77,796.33,825.72,20048.0
2020-04-01 10:00:00,822.69,831.91,820.76,826.71,8692.0,822.69,831.91,820.76,826.71,8692.0
2020-04-01 10:30:00,827.77,834.18,824.66,827.91,6707.0,827.77,834.18,824.66,827.91,6707.0
2020-04-01 11:00:00,829.18,831.22,810.04,810.62,28708.0,829.18,831.22,810.04,810.62,28708.0
2020-04-01 11:30:00,810.63,817.48,797.24,803.48,15952.0,810.63,817.48,797.24,803.48,15952.0
2020-04-01 12:00:00,803.5,803.51,795.0,797.08,10482.0,803.5,803.51,795.0,797.08,10482.0
2020-04-01 12:30:00,798.0,800.18,790.38,793.78,7778.0,798.0,800.18,790.38,793.78,7778.0
2020-04-01 13:00:00,793.77,803.14,793.77,799.59,6368.0,793.77,803.14,793.77,799.59,6368.0
2020-04-01 13:30:00,797.41,802.86,795.76,800.0,13368.0,797.41,802.86,795.76,800.0,13368.0
2020-04-01 14:00:00,799.44,804.5,796.23,804.5,10344.0,799.44,804.5,796.23,804.5,10344.0
2020-04-01 14:30:00,800.11,808.37,784.08,786.26,20153.0,800.11,808.37,784.08,786.26,20153.0
2020-04-01 15:00:00,781.72,792.05,780.29,784.88,18538.0,781.72,792.05,780.29,784.88,18538.0
2020-04-01 15:30:00,784.91,791.51,774.91,779.61,62619.0,784.91,791.51,774.91,779.61,62619.0
2020-04-02 09:30:00,776.86,796.0,770.31,783.59,12098.0,776.86,796.0,770.31,783.59,12098.0
2020-04-02 10:00:00,786.24,790.98,783.03,789.14,6531.0,786.24,790.98,783.03,789.14,6531.0
2020-04-02 10:30:00,791.45,795.74,781.69,791.0,15751.0,791.45,795.74,781.69,791.0,15751.0
2020-04-02 11:00:00,795.6,795.73,777.11,780.77,8556.0,795.6,795.73,777.11,780.77,8556.0
2020-04-02 11:30:00,779.99,795.27,779.98,785.14,7625.0,779.99,795.27,779.98,785.14,7625.0
2020-04-02 12:00:00,785.95,791.07,780.89,784.91,5035.0,785.95,791.07,780.89,784.91,5035.0
2020-04-02 12:30:00,781.96,790.72,774.1,785.7,8470.0,781.96,790.72,774.1,785.7,8470.0
2020-04-02 13:00:00,784.39,791.99,778.69,779.36,11162.0,784.39,791.99,778.69,779.36,11162.0
2020-04-02 13:30:00,779.15,782.21,772.9,776.25,7240.0,779.15,782.21,772.9,776.25,7240.0
2020-04-02 14:00:00,774.63,778.13,757.18,766.25,19439.0,774.63,778.13,757.18,766.25,19439.0
2020-04-02 14:30:00,772.33,777.34,764.77,772.65,13660.0,772.33,777.34,764.77,772.65,13660.0
2020-04-02 15:00:00,773.29,784.78,769.75,784.67,11583.0,773.29,784.78,769.75,784.67,11583.0
2020-04-02 15:30:00,786.44,797.13,783.5,795.05,37797.0,786.44,797.13,783.5,795.05,37797.0
2020-04-03 09:30:00,783.49,792.77,772.7,779.0,16674.0,783.49,792.77,772.7,779.0,16674.0
2020-04-03 10:00:00,780.58,792.79,775.93,789.79,36889.0,780.58,792.79,775.93,789.79,36889.0
2020-04-03 10:30:00,789.42,789.86,764.44,776.97,12710.0,789.42,789.86,764.44,776.97,12710.0
2020-04-03 11:00:00,774.57,779.47,764.55,772.77,26837.0,774.57,779.47,764.55,772.77,26837.0
2020-04-03 11:30:00,771.22,779.88,768.12,775.13,8095.0,771.22,779.88,768.12,775.13,8095.0
2020-04-03 12:00:00,776.02,776.02,767.27,773.66,3420.0,776.02,776.02,767.27,773.66,3420.0
2020-04-03 12:30:00,774.15,774.63,769.22,772.67,8563.0,774.15,774.63,769.22,772.67,8563.0
2020-04-03 13:00:00,772.03,779.19,772.02,772.06,8672.0,772.03,779.19,772.02,772.06,8672.0
2020-04-03 13:30:00,770.03,772.38,766.28,768.69,5764.0,770.03,772.38,766.28,768.69,5764.0
2020-04-03 14:00:00,769.9,777.75,765.0,775.02,9330.0,769.9,777.75,765.0,775.02,9330.0
2020-04-03 14:30:00,774.62,793.98,774.62,784.73,16141.0,774.62,793.98,774.62,784.73,16141.0
2020-04-03 15:00:00,786.38,789.99,777.93,787.86,19600.0,786.38,789.99,777.93,787.86,19600.0
2020-04-03 15:30:00,787.23,793.75,771.8,793.03,43790.0,787.23,793.75,771.8,793.03,43790.0
2020-04-06 09:30:00,829.85,869.0,811.01,845.0,37863.0,829.85,869.0,811.01,845.0,37863.0
2020-04-06 10:00:00,847.63,860.03,846.06,855.34,20635.0,847.63,860.03,846.06,855.34,20635.0
2020-04-06 10:30:00,855.62,857.17,834.8,841.87,22874.0,855.62,857.17,834.8,841.87,22874.0
2020-04-06 11:00:00,844.03,854.43,834.29,853.24,17018.0,844.03,854.43,834.29,853.24,17018.0
2020-04-06 11:30:00,854.44,866.99,854.42,859.6,22028.0,854.44,866.99,854.42,859.6,22028.0
2020-04-06 12:00:00,858.8,863.96,855.51,861.75,14849.0,858.8,863.96,855.51,861.75,14849.0
2020-04-06 12:30:00,861.04,887.99,859.64,887.99,14723.0,861.04,887.99,859.64,887.99,14723.0
2020-04-06 13:00:00,892.35,892.35,880.53,888.66,16119.0,892.35,892.35,880.53,888.66,16119.0
2020-04-06 13:30:00,889.08,889.08,871.57,872.63,8993.0,889.08,889.08,871.57,872.63,8993.0
2020-04-06 14:00:00,873.06,873.06,857.77,860.37,28836.0,873.06,873.06,857.77,860.37,28836.0
2020-04-06 14:30:00,859.0,880.87,855.71,868.04,28699.0,859.0,880.87,855.71,868.04,28699.0
2020-04-06 15:00:00,868.69,881.73,862.18,880.3,24280.0,868.69,881.73,862.18,880.3,24280.0
2020-04-06 15:30:00,881.62,890.0,874.91,878.65,83667.0,881.62,890.0,874.91,878.65,83667.0
2020-04-07 09:30:00,933.43,937.58,902.65,920.82,17209.0,933.43,937.58,902.65,920.82,17209.0
2020-04-07 10:00:00,923.05,926.16,891.02,896.54,13165.0,923.05,926.16,891.02,896.54,13165.0
2020-04-07 10:30:00,892.23,898.69,874.3,879.21,23016.0,892.23,898.69,874.3,879.21,23016.0
2020-04-07 11:00:00,884.37,909.48,884.37,903.01,9399.0,884.37,909.48,884.37,903.01,9399.0
2020-04-07 11:30:00,903.51,913.85,897.73,901.79,15587.0,903.51,913.85,897.73,901.79,15587.0
2020-04-07 12:00:00,899.76,910.65,899.76,906.77,5000.0,899.76,910.65,899.76,906.77,5000.0
2020-04-07 12:30:00,906.91,918.66,903.01,914.87,13232.0,906.91,918.66,903.01,914.87,13232.0
2020-04-07 13:00:00,913.92,921.55,909.17,913.52,7523.0,913.92,921.55,909.17,913.52,7523.0
2020-04-07 13:30:00,912.01,916.34,908.13,916.22,15686.0,912.01,916.34,908.13,916.22,15686.0
2020-04-07 14:00:00,915.96,925.05,913.19,922.81,18561.0,915.96,925.05,913.19,922.81,18561.0
2020-04-07 14:30:00,921.69,927.0,906.06,913.12,28927.0,921.69,927.0,906.06,913.12,28927.0
2020-04-07 15:00:00,911.59,920.82,898.49,900.95,16809.0,911.59,920.82,898.49,900.95,16809.0
2020-04-07 15:30:00,898.27,917.35,894.02,913.26,52036.0,898.27,917.35,894.02,913.26,52036.0
2020-04-08 09:30:00,893.57,910.85,891.19,903.08,13301.0,893.57,910.85,891.19,903.08,13301.0
2020-04-08 10:00:00,898.76,923.9,895.8,923.9,7440.0,898.76,923.9,895.8,923.9,7440.0
2020-04-08 10:30:00,923.0,927.21,913.19,917.45,5616.0,923.0,927.21,913.19,917.45,5616.0
2020-04-08 11:00:00,918.44,932.64,918.44,932.63,6179.0,918.44,932.64,918.44,932.63,6179.0
2020-04-08 11:30:00,932.15,944.52,927.68,927.71,10152.0,932.15,944.52,927.68,927.71,10152.0
2020-04-08 12:00:00,920.2,928.08,920.2,923.88,12678.0,920.2,928.08,920.2,923.88,12678.0
2020-04-08 12:30:00,927.32,937.31,926.99,930.02,2902.0,927.32,937.31,926.99,930.02,2902.0
2020-04-08 13:00:00,929.72,939.06,929.72,933.96,6855.0,929.72,939.06,929.72,933.96,6855.0
2020-04-08 13:30:00,935.99,937.24,930.92,932.48,16361.0,935.99,937.24,930.92,932.48,16361.0
2020-04-08 14:00:00,935.98,938.5,928.76,938.5,4091.0,935.98,938.5,928.76,938.5,4091.0
2020-04-08 14:30:00,938.87,943.34,929.83,930.96,9814.0,938.87,943.34,929.83,930.96,9814.0
2020-04-08 15:00:00,930.95,936.39,924.8,930.45,17121.0,930.95,936.39,924.8,930.45,17121.0
2020-04-08 15:30:00,931.22,933.22,911.68,917.98,38220.0,931.22,933.22,911.68,917.98,38220.0
2020-04-09 09:30:00,940.0,954.37,924.0,950.65,13572.0,940.0,954.37,924.0,950.65,13572.0
2020-04-09 10:00:00,956.04,959.35,945.35,956.0,13131.0,956.04,959.35,945.35,956.0,13131.0
2020-04-09 10:30:00,955.68,960.08,943.62,943.62,9710.0,955.68,960.08,943.62,943.62,9710.0
2020-04-09 11:00:00,948.04,954.22,941.3,948.36,7294.0,948.04,954.22,941.3,948.36,7294.0
2020-04-09 11:30:00,948.28,957.51,946.63,955.0,10116.0,948.28,957.51,946.63,955.0,10116.0
2020-04-09 12:00:00,954.75,960.02,953.1,953.1,5550.0,954.75,960.02,953.1,953.1,5550.0
2020-04-09 12:30:00,951.1,963.72,951.1,963.72,5403.0,951.1,963.72,951.1,963.72,5403.0
2020-04-09 13:00:00,960.34,961.78,951.51,958.13,6383.0,960.34,961.78,951.51,958.13,6383.0
2020-04-09 13:30:00,960.74,962.0,951.1,955.5,6250.0,960.74,962.0,951.1,955.5,6250.0
2020-04-09 14:00:00,955.28,957.32,946.65,946.66,7614.0,955.28,957.32,946.65,946.66,7614.0
2020-04-09 14:30:00,945.18,949.37,931.49,937.06,10858.0,945.18,949.37,931.49,937.06,10858.0
2020-04-09 15:00:00,941.7,947.16,930.01,943.0,13763.0,941.7,947.16,930.01,943.0,13763.0
2020-04-09 15:30:00,942.84,948.95,934.09,942.94,19375.0,942.84,948.95,934.09,942.94,19375.0
2020-04-13 09:30:00,940.0,944.14,906.38,931.77,13332.0,940.0,944.14,906.38,931.77,13332.0
2020-04-13 10:00:00,926.96,931.7,916.74,919.49,8084.0,926.96,931.7,916.74,919.49,8084.0
2020-04-13 10:30:00,919.81,924.63,918.06,924.63,8381.0,919.81,924.63,918.06,924.63,8381.0
2020-04-13 11:00:00,922.72,934.98,921.0,934.98,6809.0,922.72,934.98,921.0,934.98,6809.0
2020-04-13 11:30:00,937.5,939.05,925.0,935.52,7804.0,937.5,939.05,925.0,935.52,7804.0
2020-04-13 12:00:00,935.44,950.0,933.6,945.5,4872.0,935.44,950.0,933.6,945.5,4872.0
2020-04-13 12:30:00,936.62,938.81,932.0,933.41,2985.0,936.62,938.81,932.0,933.41,2985.0
2020-04-13 13:00:00,936.01,936.01,925.01,927.24,3054.0,936.01,936.01,925.01,927.24,3054.0
2020-04-13 13:30:00,930.12,943.11,930.12,935.87,4729.0,930.12,943.11,930.12,935.87,4729.0
2020-04-13 14:00:00,937.91,940.2,930.71,935.19,4405.0,937.91,940.2,930.71,935.19,4405.0
2020-04-13 14:30:00,937.01,938.47,934.11,936.32,2338.0,937.01,938.47,934.11,936.32,2338.0
2020-04-13 15:00:00,938.15,946.64,934.56,946.63,4935.0,938.15,946.64,934.56,946.63,4935.0
2020-04-13 15:30:00,944.67,948.56,937.13,945.72,17515.0,944.67,948.56,937.13,945.72,17515.0
2020-04-14 09:30:00,953.04,979.76,953.04,960.46,10183.0,953.04,979.76,953.04,960.46,10183.0
2020-04-14 10:00:00,968.36,979.49,945.08,973.53,12441.0,968.36,979.49,945.08,973.53,12441.0
2020-04-14 10:30:00,973.13,978.0,968.34,972.62,10764.0,973.13,978.0,968.34,972.62,10764.0
2020-04-14 11:00:00,976.16,977.58,968.15,975.93,3700.0,976.16,977.58,968.15,975.93,3700.0
2020-04-14 11:30:00,976.22,978.66,973.0,976.45,6476.0,976.22,978.66,973.0,976.45,6476.0
2020-04-14 12:00:00,974.46,984.04,974.32,976.5,3388.0,974.46,984.04,974.32,976.5,3388.0
2020-04-14 12:30:00,976.96,981.51,976.0,980.32,7109.0,976.96,981.51,976.0,980.32,7109.0
2020-04-14 13:00:00,980.0,990.0,980.0,985.05,5500.0,980.0,990.0,980.0,985.05,5500.0
2020-04-14 13:30:00,987.36,988.45,980.48,981.21,10776.0,987.36,988.45,980.48,981.21,10776.0
2020-04-14 14:00:00,982.21,982.21,977.93,979.55,6189.0,982.21,982.21,977.93,979.55,6189.0
2020-04-14 14:30:00,979.19,980.21,969.22,972.01,5943.0,979.19,980.21,969.22,972.01,5943.0
2020-04-14 15:00:00,970.89,979.09,967.96,979.09,8321.0,970.89,979.09,967.96,979.09,8321.0
2020-04-14 15:30:00,979.67,984.2,975.22,978.56,18765.0,979.67,984.2,975.22,978.56,18765.0
2020-04-15 09:30:00,934.26,967.93,934.25,943.78,17941.0,934.26,967.93,934.25,943.78,17941.0
2020-04-15 10:00:00,940.23,946.79,939.0,940.71,6290.0,940.23,946.79,939.0,940.71,6290.0
2020-04-15 10:30:00,940.4,949.12,936.83,944.67,5228.0,940.4,949.12,936.83,944.67,5228.0
2020-04-15 11:00:00,940.0,941.49,935.45,937.6,6263.0,940.0,941.49,935.45,937.6,6263.0
2020-04-15 11:30:00,937.61,941.34,932.0,938.62,6207.0,937.61,941.34,932.0,938.62,6207.0
2020-04-15 12:00:00,936.77,945.87,935.16,944.02,11331.0,936.77,945.87,935.16,944.02,11331.0
2020-04-15 12:30:00,951.66,951.66,944.39,946.29,4803.0,951.66,951.66,944.39,946.29,4803.0
2020-04-15 13:00:00,947.73,949.97,943.13,944.66,5343.0,947.73,949.97,943.13,944.66,5343.0
2020-04-15 13:30:00,945.3,949.44,943.37,949.44,3659.0,945.3,949.44,943.37,949.44,3659.0
2020-04-15 14:00:00,949.79,956.44,949.23,951.5,5662.0,949.79,956.44,949.23,951.5,5662.0
2020-04-15 14:30:00,952.31,956.35,948.02,953.13,6475.0,952.31,956.35,948.02,953.13,6475.0
2020-04-15 15:00:00,952.78,952.78,943.51,945.4,6525.0,952.78,952.78,943.51,945.4,6525.0
2020-04-15 15:30:00,945.25,947.21,941.31,946.21,37007.0,945.25,947.21,941.31,946.21,37007.0
2020-04-16 09:30:00,944.85,965.7,944.85,959.29,31078.0,944.85,965.7,944.85,959.29,31078.0
2020-04-16 10:00:00,952.68,960.56,937.21,959.07,41210.0,952.68,960.56,937.21,959.07,41210.0
2020-04-16 10:30:00,961.75,985.15,958.83,976.36,47436.0,961.75,985.15,958.83,976.36,47436.0
2020-04-16 11:00:00,976.05,984.14,971.02,975.52,18056.0,976.05,984.14,971.02,975.52,18056.0
2020-04-16 11:30:00,975.52,997.93,974.07,996.5,10336.0,975.52,997.93,974.07,996.5,10336.0
2020-04-16 12:00:00,996.24,997.14,985.59,989.75,12761.0,996.24,997.14,985.59,989.75,12761.0
2020-04-16 12:30:00,987.34,987.83,974.38,978.7,18994.0,987.34,987.83,974.38,978.7,18994.0
2020-04-16 13:00:00,980.59,984.72,975.13,980.09,8733.0,980.59,984.72,975.13,980.09,8733.0
2020-04-16 13:30:00,979.57,984.43,973.71,977.56,12452.0,979.57,984.43,973.71,977.56,12452.0
2020-04-16 14:00:00,978.36,984.63,974.25,975.41,14763.0,978.36,984.63,974.25,975.41,14763.0
2020-04-16 14:30:00,975.41,980.31,972.95,979.93,15232.0,975.41,980.31,972.95,979.93,15232.0
2020-04-16 15:00:00,977.09,984.54,974.8,983.48,12824.0,977.09,984.54,974.8,983.48,12824.0
2020-04-16 15:30:00,982.75,989.98,978.36,979.42,53163.0,982.75,989.98,978.36,979.42,53163.0
2020-04-17 09:30:00,1006.14,1026.05,991.12,1017.1,15545.0,1006.14,1026.05,991.12,1017.1,15545.0
2020-04-17 10:00:00,1017.97,1017.97,987.23,990.0,7828.0,1017.97,1017.97,987.23,990.0,7828.0
2020-04-17 10:30:00,989.7,991.95,972.0,972.0,5414.0,989.7,991.95,972.0,972.0,5414.0
2020-04-17 11:00:00,972.0,974.92,965.25,971.0,8318.0,972.0,974.92,965.25,971.0,8318.0
2020-04-17 11:30:00,971.09,979.25,970.87,974.21,10384.0,971.09,979.25,970.87,974.21,10384.0
2020-04-17 12:00:00,974.1,980.55,971.58,978.89,5005.0,974.1,980.55,971.58,978.89,5005.0
2020-04-17 12:30:00,976.64,983.24,976.64,980.63,3854.0,976.64,983.24,976.64,980.63,3854.0
2020-04-17 13:00:00,980.48,987.05,976.77,981.58,9047.0,980.48,987.05,976.77,981.58,9047.0
2020-04-17 13:30:00,981.02,985.33,976.61,981.86,8136.0,981.02,985.33,976.61,981.86,8136.0
2020-04-17 14:00:00,982.52,991.2,982.49,991.2,5675.0,982.52,991.2,982.49,991.2,5675.0
2020-04-17 14:30:00,992.76,994.0,988.24,990.61,6668.0,992.76,994.0,988.24,990.61,6668.0
2020-04-17 15:00:00,992.5,993.49,986.64,990.26,8477.0,992.5,993.49,986.64,990.26,8477.0
2020-04-17 15:30:00,990.27,999.15,988.23,994.97,28147.0,990.27,999.15,988.23,994.97,28147.0
2020-04-20 09:30:00,994.44,1000.12,972.93,994.99,12303.0,994.44,1000.12,972.93,994.99,12303.0
2020-04-20 10:00:00,994.99,994.99,984.05,984.69,4908.0,994.99,994.99,984.05,984.69,4908.0
2020-04-20 10:30:00,984.19,997.48,984.19,992.36,4333.0,984.19,997.48,984.19,992.36,4333.0
2020-04-20 11:00:00,994.09,999.92,987.95,992.23,2980.0,994.09,999.92,987.95,992.23,2980.0
2020-04-20 11:30:00,992.58,1001.91,990.91,995.27,3935.0,992.58,1001.91,990.91,995.27,3935.0
2020-04-20 12:00:00,996.21,1000.64,993.53,1000.58,2572.0,996.21,1000.64,993.53,1000.58,2572.0
2020-04-20 12:30:00,998.53,999.66,991.19,993.5,4124.0,998.53,999.66,991.19,993.5,4124.0
2020-04-20 13:00:00,992.52,994.41,989.52,989.74,2359.0,992.52,994.41,989.52,989.74,2359.0
2020-04-20 13:30:00,992.04,992.46,986.35,988.51,3301.0,992.04,992.46,986.35,988.51,3301.0
2020-04-20 14:00:00,993.99,993.99,985.77,989.09,3482.0,993.99,993.99,985.77,989.09,3482.0
2020-04-20 14:30:00,987.45,990.2,980.0,980.0,3757.0,987.45,990.2,980.0,980.0,3757.0
2020-04-20 15:00:00,984.3,987.91,982.12,987.79,4879.0,984.3,987.91,982.12,987.79,4879.0
2020-04-20 15:30:00,990.49,993.45,987.01,988.15,16632.0,990.49,993.45,987.01,988.15,16632.0
2020-04-21 09:30:00,975.0,990.0,973.25,983.14,5489.0,975.0,990.0,973.25,983.14,5489.0
2020-04-21 10:00:00,981.92,986.77,978.09,984.31,6610.0,981.92,986.77,978.09,984.31,6610.0
2020-04-21 10:30:00,982.5,983.42,975.0,975.0,3709.0,982.5,983.42,975.0,975.0,3709.0
2020-04-21 11:00:00,974.9,984.58,973.62,978.46,9921.0,974.9,984.58,973.62,978.46,9921.0
2020-04-21 11:30:00,978.25,981.28,973.89,977.59,4013.0,978.25,981.28,973.89,977.59,4013.0
2020-04-21 12:00:00,976.55,978.66,974.11,978.66,2805.0,976.55,978.66,974.11,978.66,2805.0
2020-04-21 12:30:00,976.0,979.01,973.74,976.74,4971.0,976.0,979.01,973.74,976.74,4971.0
2020-04-21 13:00:00,979.06,981.16,976.38,978.43,1000.0,979.06,981.16,976.38,978.43,1000.0
2020-04-21 13:30:00,979.8,982.71,973.06,975.26,4707.0,979.8,982.71,973.06,975.26,4707.0
2020-04-21 14:00:00,975.0,979.88,973.95,978.68,3255.0,975.0,979.88,973.95,978.68,3255.0
2020-04-21 14:30:00,978.23,980.32,974.0,979.14,6423.0,978.23,980.32,974.0,979.14,6423.0
2020-04-21 15:00:00,978.64,978.76,974.81,976.53,3691.0,978.64,978.76,974.81,976.53,3691.0
2020-04-21 15:30:00,976.68,980.72,974.14,976.84,25390.0,976.68,980.72,974.14,976.84,25390.0
2020-04-22 09:30:00,988.68,1000.99,980.01,985.22,9619.0,988.68,1000.99,980.01,985.22,9619.0
2020-04-22 10:00:00,989.35,994.3,987.29,991.52,5944.0,989.35,994.3,987.29,991.52,5944.0
2020-04-22 10:30:00,987.63,992.78,985.64,988.85,3006.0,987.63,992.78,985.64,988.85,3006.0
2020-04-22 11:00:00,987.99,993.49,985.86,993.49,3300.0,987.99,993.49,985.86,993.49,3300.0
2020-04-22 11:30:00,992.04,998.72,992.03,995.96,11514.0,992.04,998.72,992.03,995.96,11514.0
2020-04-22 12:00:00,997.38,998.51,994.38,996.38,3558.0,997.38,998.51,994.38,996.38,3558.0
2020-04-22 12:30:00,996.56,998.9,995.65,997.3,2845.0,996.56,998.9,995.65,997.3,2845.0
2020-04-22 13:00:00,997.16,1001.14,997.15,997.91,13127.0,997.16,1001.14,997.15,997.91,13127.0
2020-04-22 13:30:00,997.49,999.31,993.77,999.24,3210.0,997.49,999.31,993.77,999.24,3210.0
2020-04-22 14:00:00,998.22,999.92,994.3,995.35,4568.0,998.22,999.92,994.3,995.35,4568.0
2020-04-22 14:30:00,996.93,1000.91,995.91,1000.58,7076.0,996.93,1000.91,995.91,1000.58,7076.0
2020-04-22 15:00:00,999.25,1003.82,999.19,1002.0,8491.0,999.25,1003.82,999.19,1002.0,8491.0
2020-04-22 15:30:00,1002.18,1004.99,996.99,1001.24,25364.0,1002.18,1004.99,996.99,1001.24,25364.0
2020-04-23 09:30:00,1012.32,1022.2,1005.08,1008.51,17692.0,1012.32,1022.2,1005.08,1008.51,17692.0
2020-04-23 10:00:00,1007.57,1017.77,1007.56,1009.92,4305.0,1007.57,1017.77,1007.56,1009.92,4305.0
2020-04-23 10:30:00,1012.03,1024.0,1011.06,1022.06,8702.0,1012.03,1024.0,1011.06,1022.06,8702.0
2020-04-23 11:00:00,1020.05,1022.36,1015.94,1022.36,3799.0,1020.05,1022.36,1015.94,1022.36,3799.0
2020-04-23 11:30:00,1019.4,1020.2,1011.46,1013.28,5279.0,1019.4,1020.2,1011.46,1013.28,5279.0
2020-04-23 12:00:00,1013.69,1022.51,1013.02,1016.5,19272.0,1013.69,1022.51,1013.02,1016.5,19272.0
2020-04-23 12:30:00,1015.38,1018.01,1005.02,1013.32,6846.0,1015.38,1018.01,1005.02,1013.32,6846.0
2020-04-23 13:00:00,1014.46,1017.9,1009.17,1009.17,1516.0,1014.46,1017.9,1009.17,1009.17,1516.0
2020-04-23 13:30:00,1011.41,1014.87,1008.68,1012.35,3537.0,1011.41,1014.87,1008.68,1012.35,3537.0
2020-04-23 14:00:00,1009.9,1015.48,1005.37,1013.47,5466.0,1009.9,1015.48,1005.37,1013.47,5466.0
2020-04-23 14:30:00,1015.73,1022.1,1012.67,1019.9,4778.0,1015.73,1022.1,1012.67,1019.9,4778.0
2020-04-23 15:00:00,1019.52,1019.65,1009.17,1012.37,8815.0,1019.52,1019.65,1009.17,1012.37,8815.0
2020-04-23 15:30:00,1012.38,1019.31,1009.4,1012.59,34661.0,1012.38,1019.31,1009.4,1012.59,34661.0
2020-04-24 09:30:00,1017.64,1022.58,1008.59,1017.15,8807.0,1017.64,1022.58,1008.59,1017.15,8807.0
2020-04-24 10:00:00,1022.93,1025.27,1020.2,1022.88,1700.0,1022.93,1025.27,1020.2,1022.88,1700.0
2020-04-24 10:30:00,1023.44,1031.54,1023.44,1023.7,6395.0,1023.44,1031.54,1023.44,1023.7,6395.0
2020-04-24 11:00:00,1025.86,1029.4,1021.91,1025.64,4649.0,1025.86,1029.4,1021.91,1025.64,4649.0
2020-04-24 11:30:00,1024.85,1031.0,1021.52,1029.84,3200.0,1024.85,1031.0,1021.52,1029.84,3200.0
2020-04-24 12:00:00,1028.47,1034.96,1028.46,1032.15,2839.0,1028.47,1034.96,1028.46,1032.15,2839.0
2020-04-24 12:30:00,1033.67,1041.46,1033.24,1041.0,4911.0,1033.67,1041.46,1033.24,1041.0,4911.0
2020-04-24 13:00:00,1038.94,1044.98,1035.47,1042.47,3107.0,1038.94,1044.98,1035.47,1042.47,3107.0
2020-04-24 13:30:00,1042.41,1047.1,1041.98,1044.96,5903.0,1042.41,1047.1,1041.98,1044.96,5903.0
2020-04-24 14:00:00,1043.73,1045.0,1038.93,1040.44,7210.0,1043.73,1045.0,1038.93,1040.44,7210.0
2020-04-24 14:30:00,1040.05,1043.59,1039.77,1043.59,3958.0,1040.05,1043.59,1039.77,1043.59,3958.0
2020-04-24 15:00:00,1044.97,1044.97,1041.02,1043.35,5464.0,1044.97,1044.97,1041.02,1043.35,5464.0
2020-04-24 15:30:00,1044.07,1050.57,1043.65,1044.78,25091.0,1044.07,1050.57,1043.65,1044.78,25091.0
2020-04-27 09:30:00,1054.76,1066.27,1049.31,1060.06,11500.0,1054.76,1066.27,1049.31,1060.06,11500.0
2020-04-27 10:00:00,1056.64,1061.3,1049.4,1053.84,8417.0,1056.64,1061.3,1049.4,1053.84,8417.0
2020-04-27 10:30:00,1056.33,1062.83,1051.4,1057.34,7265.0,1056.33,1062.83,1051.4,1057.34,7265.0
2020-04-27 11:00:00,1057.35,1059.03,1054.49,1058.85,3587.0,1057.35,1059.03,1054.49,1058.85,3587.0
2020-04-27 11:30:00,1057.41,1060.75,1057.07,1058.05,2500.0,1057.41,1060.75,1057.07,1058.05,2500.0
2020-04-27 12:00:00,1057.8,1067.27,1056.25,1065.06,6229.0,1057.8,1067.27,1056.25,1065.06,6229.0
2020-04-27 12:30:00,1064.93,1067.27,1060.37,1067.13,4894.0,1064.93,1067.27,1060.37,1067.13,4894.0
2020-04-27 13:00:00,1067.25,1067.25,1057.37,1060.5,4462.0,1067.25,1067.25,1057.37,1060.5,4462.0
2020-04-27 13:30:00,1060.45,1062.3,1055.8,1056.99,2400.0,1060.45,1062.3,1055.8,1056.99,2400.0
2020-04-27 14:00:00,1058.63,1058.8,1055.08,1056.91,1400.0,1058.63,1058.8,1055.08,1056.91,1400.0
2020-04-27 14:30:00,1054.29,1059.77,1052.32,1056.53,4350.0,1054.29,1059.77,1052.32,1056.53,4350.0
2020-04-27 15:00:00,1056.76,1060.92,1053.76,1053.76,5336.0,1056.76,1060.92,1053.76,1053.76,5336.0
2020-04-27 15:30:00,1055.06,1063.71,1054.5,1060.19,22214.0,1055.06,1063.71,1054.5,1060.19,22214.0
2020-04-28 09:30:00,1063.77,1080.0,1051.8,1061.47,31700.0,1063.77,1080.0,1051.8,1061.47,31700.0
2020-04-28 10:00:00,1059.69,1069.15,1059.27,1065.76,8458.0,1059.69,1069.15,1059.27,1065.76,8458.0
2020-04-28 10:30:00,1066.3,1067.55,1055.7,1057.37,6493.0,1066.3,1067.55,1055.7,1057.37,6493.0
2020-04-28 11:00:00,1056.56,1065.08,1056.55,1062.56,8743.0,1056.56,1065.08,1056.55,1062.56,8743.0
2020-04-28 11:30:00,1063.56,1064.25,1059.25,1062.71,2700.0,1063.56,1064.25,1059.25,1062.71,2700.0
2020-04-28 12:00:00,1062.98,1067.8,1060.35,1061.52,3150.0,1062.98,1067.8,1060.35,1061.52,3150.0
2020-04-28 12:30:00,1061.53,1064.05,1059.59,1060.49,1807.0,1061.53,1064.05,1059.59,1060.49,1807.0
2020-04-28 13:00:00,1060.85,1060.85,1054.31,1057.85,2506.0,1060.85,1060.85,1054.31,1057.85,2506.0
2020-04-28 13:30:00,1058.23,1060.19,1055.1,1056.47,3300.0,1058.23,1060.19,1055.1,1056.47,3300.0
2020-04-28 14:00:00,1056.28,1060.41,1056.27,1060.02,3421.0,1056.28,1060.41,1056.27,1060.02,3421.0
2020-04-28 14:30:00,1060.85,1061.71,1057.6,1058.88,3800.0,1060.85,1061.71,1057.6,1058.88,3800.0
2020-04-28 15:00:00,1059.46,1062.86,1056.51,1061.43,7003.0,1059.46,1062.86,1056.51,1061.43,7003.0
2020-04-28 15:30:00,1063.57,1063.62,1052.63,1054.47,23418.0,1063.57,1063.62,1052.63,1054.47,23418.0
2020-04-29 09:30:00,1078.0,1082.32,1064.79,1074.57,7126.0,1078.0,1082.32,1064.79,1074.57,7126.0
2020-04-29 10:00:00,1076.0,1076.0,1059.74,1060.16,12699.0,1076.0,1076.0,1059.74,1060.16,12699.0
2020-04-29 10:30:00,1062.54,1068.01,1058.86,1062.97,8140.0,1062.54,1068.01,1058.86,1062.97,8140.0
2020-04-29 11:00:00,1062.97,1065.0,1058.96,1060.88,8274.0,1062.97,1065.0,1058.96,1060.88,8274.0
2020-04-29 11:30:00,1061.34,1065.15,1059.41,1061.06,6305.0,1061.34,1065.15,1059.41,1061.06,6305.0
2020-04-29 12:00:00,1061.67,1063.85,1059.82,1063.29,17487.0,1061.67,1063.85,1059.82,1063.29,17487.0
2020-04-29 12:30:00,1063.32,1064.07,1059.7,1060.38,5315.0,1063.32,1064.07,1059.7,1060.38,5315.0
2020-04-29 13:00:00,1061.4,1063.87,1057.45,1057.59,9081.0,1061.4,1063.87,1057.45,1057.59,9081.0
2020-04-29 13:30:00,1055.44,1056.97,1051.27,1056.97,8650.0,1055.44,1056.97,1051.27,1056.97,8650.0
2020-04-29 14:00:00,1058.02,1064.09,1055.3,1063.8,3184.0,1058.02,1064.09,1055.3,1063.8,3184.0
2020-04-29 14:30:00,1063.46,1064.69,1056.21,1060.11,8205.0,1063.46,1064.69,1056.21,1060.11,8205.0
2020-04-29 15:00:00,1060.26,1060.26,1057.05,1058.33,3132.0,1060.26,1060.26,1057.05,1058.33,3132.0
2020-04-29 15:30:00,1058.35,1058.88,1051.8,1057.95,11576.0,1058.35,1058.88,1051.8,1057.95,11576.0
2020-04-30 09:30:00,1040.84,1049.8,1034.73,1043.94,31208.0,1040.84,1049.8,1034.73,1043.94,31208.0
2020-04-30 10:00:00,1044.76,1044.85,1031.25,1036.33,9419.0,1044.76,1044.85,1031.25,1036.33,9419.0
2020-04-30 10:30:00,1038.07,1040.37,1031.33,1034.0,8030.0,1038.07,1040.37,1031.33,1034.0,8030.0
2020-04-30 11:00:00,1035.34,1039.59,1031.25,1033.19,4750.0,1035.34,1039.59,1031.25,1033.19,4750.0
2020-04-30 11:30:00,1033.28,1033.28,1023.05,1027.3,10015.0,1033.28,1033.28,1023.05,1027.3,10015.0
2020-04-30 12:00:00,1025.27,1026.68,1022.3,1024.85,6650.0,1025.27,1026.68,1022.3,1024.85,6650.0
2020-04-30 12:30:00,1023.45,1027.98,1021.16,1027.2,8483.0,1023.45,1027.98,1021.16,1027.2,8483.0
2020-04-30 13:00:00,1028.41,1033.73,1025.8,1030.58,4985.0,1028.41,1033.73,1025.8,1030.58,4985.0
2020-04-30 13:30:00,1029.4,1029.51,1023.38,1025.43,10364.0,1029.4,1029.51,1023.38,1025.43,10364.0
2020-04-30 14:00:00,1025.58,1027.65,1020.64,1020.65,10497.0,1025.58,1027.65,1020.64,1020.65,10497.0
2020-04-30 14:30:00,1022.62,1026.8,1018.25,1018.25,9102.0,1022.62,1026.8,1018.25,1018.25,9102.0
2020-04-30 15:00:00,1018.83,1027.97,1017.95,1025.48,16507.0,1018.83,1027.97,1017.95,1025.48,16507.0
2020-04-30 15:30:00,1026.89,1027.24,1019.04,1019.69,37714.0,1026.89,1027.24,1019.04,1019.69,37714.0
2020-05-01 09:30:00,1001.05,1017.41,998.81,999.72,12169.0,1001.05,1017.41,998.81,999.72,12169.0
2020-05-01 10:00:00,1001.1,1009.95,1000.43,1002.86,12838.0,1001.1,1009.95,1000.43,1002.86,12838.0
2020-05-01 10:30:00,1003.31,1006.68,998.0,1001.11,7633.0,1003.31,1006.68,998.0,1001.11,7633.0
2020-05-01 11:00:00,999.03,1001.43,995.88,995.88,7629.0,999.03,1001.43,995.88,995.88,7629.0
2020-05-01 11:30:00,995.18,998.18,991.6,992.28,6312.0,995.18,998.18,991.6,992.28,6312.0
2020-05-01 12:00:00,993.7,994.58,986.0,994.53,10214.0,993.7,994.58,986.0,994.53,10214.0
2020-05-01 12:30:00,994.14,996.36,992.32,995.31,5600.0,994.14,996.36,992.32,995.31,5600.0
2020-05-01 13:00:00,996.23,996.63,984.67,987.0,6159.0,996.23,996.63,984.67,987.0,6159.0
2020-05-01 13:30:00,985.57,988.13,984.0,986.95,7710.0,985.57,988.13,984.0,986.95,7710.0
2020-05-01 14:00:00,985.1,990.07,984.42,989.65,5754.0,985.1,990.07,984.42,989.65,5754.0
2020-05-01 14:30:00,991.6,991.6,984.99,985.52,5400.0,991.6,991.6,984.99,985.52,5400.0
2020-05-01 15:00:00,986.01,989.79,984.96,987.29,8206.0,986.01,989.79,984.96,987.29,8206.0
2020-05-01 15:30:00,988.34,996.84,985.07,993.25,39003.0,988.34,996.84,985.07,993.25,39003.0
2020-05-04 09:30:00,985.71,1003.0,982.3,1000.18,8754.0,985.71,1003.0,982.3,1000.18,8754.0
2020-05-04 10:00:00,992.38,1000.31,989.53,989.87,6202.0,992.38,1000.31,989.53,989.87,6202.0
2020-05-04 10:30:00,990.73,996.35,988.73,989.62,8246.0,990.73,996.35,988.73,989.62,8246.0
2020-05-04 11:00:00,992.15,997.94,992.15,995.09,4334.0,992.15,997.94,992.15,995.09,4334.0
2020-05-04 11:30:00,996.88,1003.12,988.24,1002.0,6440.0,996.88,1003.12,988.24,1002.0,6440.0
2020-05-04 12:00:00,1003.06,1014.47,999.75,1013.56,9943.0,1003.06,1014.47,999.75,1013.56,9943.0
2020-05-04 12:30:00,1012.29,1018.56,1009.56,1017.29,9308.0,1012.29,1018.56,1009.56,1017.29,9308.0
2020-05-04 13:00:00,1017.45,1023.13,1013.11,1016.67,12429.0,1017.45,1023.13,1013.11,1016.67,12429.0
2020-05-04 13:30:00,1015.43,1017.96,1010.81,1011.7,3809.0,1015.43,1017.96,1010.81,1011.7,3809.0
2020-05-04 14:00:00,1010.69,1017.24,1010.0,1017.24,3632.0,1010.69,1017.24,1010.0,1017.24,3632.0
2020-05-04 14:30:00,1017.76,1020.52,1012.78,1020.52,3708.0,1017.76,1020.52,1012.78,1020.52,3708.0
2020-05-04 15:00:00,1019.13,1019.7,1014.99,1016.94,4932.0,1019.13,1019.7,1014.99,1016.94,4932.0
2020-05-04 15:30:00,1016.9,1019.41,1010.91,1014.3,28372.0,1016.9,1019.41,1010.91,1014.3,28372.0
2020-05-05 09:30:00,1021.52,1032.09,1021.52,1028.67,6844.0,1021.52,1032.09,1021.52,1028.67,6844.0
2020-05-05 10:00:00,1031.13,1032.14,1026.83,1028.85,4551.0,1031.13,1032.14,1026.83,1028.85,4551.0
2020-05-05 10:30:00,1027.86,1030.96,1022.22,1024.0,11441.0,1027.86,1030.96,1022.22,1024.0,11441.0
2020-05-05 11:00:00,1022.63,1027.54,1019.1,1025.0,17357.0,1022.63,1027.54,1019.1,1025.0,17357.0
2020-05-05 11:30:00,1025.0,1025.0,1020.0,1023.09,19694.0,1025.0,1025.0,1020.0,1023.09,19694.0
2020-05-05 12:00:00,1023.54,1025.87,1022.54,1024.23,3250.0,1023.54,1025.87,1022.54,1024.23,3250.0
2020-05-05 12:30:00,1024.24,1028.0,1014.88,1028.0,8696.0,1024.24,1028.0,1014.88,1028.0,8696.0
2020-05-05 13:00:00,1029.48,1029.54,1025.79,1027.37,6943.0,1029.48,1029.54,1025.79,1027.37,6943.0
2020-05-05 13:30:00,1028.48,1030.0,1027.34,1028.68,4900.0,1028.48,1030.0,1027.34,1028.68,4900.0
2020-05-05 14:00:00,1028.56,1031.25,1027.53,1031.22,3144.0,1028.56,1031.25,1027.53,1031.22,3144.0
2020-05-05 14:30:00,1030.4,1031.2,1028.34,1030.0,3658.0,1030.4,1031.2,1028.34,1030.0,3658.0
2020-05-05 15:00:00,1029.53,1031.33,1022.79,1023.25,7083.0,1029.53,1031.33,1022.79,1023.25,7083.0
2020-05-05 15:30:00,1023.25,1026.97,1018.05,1024.47,30351.0,1023.25,1026.97,1018.05,1024.47,30351.0
2020-05-06 09:30:00,1029.09,1029.09,1014.92,1014.95,4422.0,1029.09,1029.09,1014.92,1014.95,4422.0
2020-05-06 10:00:00,1013.6,1019.58,1007.91,1019.58,3622.0,1013.6,1019.58,1007.91,1019.58,3622.0
2020-05-06 10:30:00,1019.23,1026.43,1019.0,1025.8,2018.0,1019.23,1026.43,1019.0,1025.8,2018.0
2020-05-06 11:00:00,1025.29,1025.29,1012.89,1016.75,3681.0,1025.29,1025.29,1012.89,1016.75,3681.0
2020-05-06 11:30:00,1014.87,1019.72,1011.01,1018.27,6971.0,1014.87,1019.72,1011.01,1018.27,6971.0
2020-05-06 12:00:00,1021.02,1029.0,1021.01,1029.0,2659.0,1021.02,1029.0,1021.01,1029.0,2659.0
2020-05-06 12:30:00,1032.66,1042.67,1031.68,1039.13,6551.0,1032.66,1042.67,1031.68,1039.13,6551.0
2020-05-06 13:00:00,1039.41,1039.86,1032.37,1036.19,2565.0,1039.41,1039.86,1032.37,1036.19,2565.0
2020-05-06 13:30:00,1037.42,1041.39,1036.32,1041.39,3324.0,1037.42,1041.39,1036.32,1041.39,3324.0
2020-05-06 14:00:00,1041.22,1043.47,1037.01,1038.94,11012.0,1041.22,1043.47,1037.01,1038.94,11012.0
2020-05-06 14:30:00,1040.07,1049.3,1038.94,1042.3,3850.0,1040.07,1049.3,1038.94,1042.3,3850.0
2020-05-06 15:00:00,1040.04,1043.77,1040.04,1042.61,4179.0,1040.04,1043.77,1040.04,1042.61,4179.0
2020-05-06 15:30:00,1042.21,1042.21,1031.77,1033.55,23935.0,1042.21,1042.21,1031.77,1033.55,23935.0
2020-05-07 09:30:00,1042.56,1063.76,1041.55,1043.99,5636.0,1042.56,1063.76,1041.55,1043.99,5636.0
2020-05-07 10:00:00,1037.88,1041.52,1033.6,1033.6,4200.0,1037.88,1041.52,1033.6,1033.6,4200.0
2020-05-07 10:30:00,1035.89,1035.89,1026.65,1029.56,8332.0,1035.89,1035.89,1026.65,1029.56,8332.0
2020-05-07 11:00:00,1026.76,1039.35,1026.41,1036.84,4645.0,1026.76,1039.35,1026.41,1036.84,4645.0
2020-05-07 11:30:00,1037.42,1041.24,1036.58,1038.51,4200.0,1037.42,1041.24,1036.58,1038.51,4200.0
2020-05-07 12:00:00,1038.79,1039.92,1033.82,1033.82,6400.0,1038.79,1039.92,1033.82,1033.82,6400.0
2020-05-07 12:30:00,1032.62,1032.62,1028.89,1029.14,5072.0,1032.62,1032.62,1028.89,1029.14,5072.0
2020-05-07 13:00:00,1029.19,1032.9,1029.19,1030.15,1200.0,1029.19,1032.9,1029.19,1030.15,1200.0
2020-05-07 13:30:00,1030.06,1031.47,1027.56,1027.56,3900.0,1030.06,1031.47,1027.56,1027.56,3900.0
2020-05-07 14:00:00,1028.75,1028.75,1021.19,1022.5,9817.0,1028.75,1028.75,1021.19,1022.5,9817.0
2020-05-07 14:30:00,1022.5,1022.96,1015.65,1019.0,6304.0,1022.5,1022.96,1015.65,1019.0,6304.0
2020-05-07 15:00:00,1017.54,1017.7,1010.62,1010.62,18509.0,1017.54,1017.7,1010.62,1010.62,18509.0
2020-05-07 15:30:00,1009.09,1016.25,1007.17,1015.04,41248.0,1009.09,1016.25,1007.17,1015.04,41248.0
2020-05-08 09:30:00,1032.34,1040.61,1017.26,1040.0,9048.0,1032.34,1040.61,1017.26,1040.0,9048.0
2020-05-08 10:00:00,1040.0,1041.2,1036.8,1037.1,6300.0,1040.0,1041.2,1036.8,1037.1,6300.0
2020-05-08 10:30:00,1039.18,1052.84,1039.18,1044.18,23372.0,1039.18,1052.84,1039.18,1044.18,23372.0
2020-05-08 11:00:00,1047.02,1048.55,1042.75,1043.69,5719.0,1047.02,1048.55,1042.75,1043.69,5719.0
2020-05-08 11:30:00,1044.78,1047.0,1044.17,1046.08,2218.0,1044.78,1047.0,1044.17,1046.08,2218.0
2020-05-08 12:00:00,1046.08,1046.37,1043.56,1044.71,4923.0,1046.08,1046.37,1043.56,1044.71,4923.0
2020-05-08 12:30:00,1045.0,1046.08,1042.29,1043.66,4215.0,1045.0,1046.08,1042.29,1043.66,4215.0
2020-05-08 13:00:00,1042.42,1045.7,1041.01,1044.03,5900.0,1042.42,1045.7,1041.01,1044.03,5900.0
2020-05-08 13:30:00,1045.96,1046.84,1042.0,1043.44,4974.0,1045.96,1046.84,1042.0,1043.44,4974.0
2020-05-08 14:00:00,1044.67,1048.91,1044.31,1047.78,5804.0,1044.67,1048.91,1044.31,1047.78,5804.0
2020-05-08 14:30:00,1048.34,1049.0,1047.38,1047.79,4830.0,1048.34,1049.0,1047.38,1047.79,4830.0
2020-05-08 15:00:00,1048.33,1052.98,1048.33,1052.75,4432.0,1048.33,1052.98,1048.33,1052.75,4432.0
2020-05-08 15:30:00,1053.04,1059.7,1051.48,1054.57,16346.0,1053.04,1059.7,1051.48,1054.57,16346.0
2020-05-11 09:30:00,1051.39,1058.54,1044.99,1051.49,3984.0,1051.39,1058.54,1044.99,1051.49,3984.0
2020-05-11 10:00:00,1052.96,1052.96,1040.0,1041.45,4618.0,1052.96,1052.96,1040.0,1041.45,4618.0
2020-05-11 10:30:00,1042.0,1044.95,1036.54,1038.19,6591.0,1042.0,1044.95,1036.54,1038.19,6591.0
2020-05-11 11:00:00,1036.97,1039.76,1036.49,1039.0,4317.0,1036.97,1039.76,1036.49,1039.0,4317.0
2020-05-11 11:30:00,1039.0,1040.55,1037.98,1039.22,5600.0,1039.0,1040.55,1037.98,1039.22,5600.0
2020-05-11 12:00:00,1039.65,1049.26,1037.55,1049.01,8300.0,1039.65,1049.26,1037.55,1049.01,8300.0
2020-05-11 12:30:00,1050.39,1053.86,1047.05,1052.35,5726.0,1050.39,1053.86,1047.05,1052.35,5726.0
2020-05-11 13:00:00,1051.95,1060.23,1051.95,1058.41,5241.0,1051.95,1060.23,1051.95,1058.41,5241.0
2020-05-11 13:30:00,1058.98,1062.8,1056.27,1056.43,2169.0,1058.98,1062.8,1056.27,1056.43,2169.0
2020-05-11 14:00:00,1055.45,1055.64,1047.29,1047.3,9153.0,1055.45,1055.64,1047.29,1047.3,9153.0
2020-05-11 14:30:00,1047.94,1053.15,1047.04,1053.15,2996.0,1047.94,1053.15,1047.04,1053.15,2996.0
2020-05-11 15:00:00,1052.09,1054.61,1047.79,1050.05,6758.0,1052.09,1054.61,1047.79,1050.05,6758.0
2020-05-11 15:30:00,1049.76,1055.23,1046.72,1052.44,32155.0,1049.76,1055.23,1046.72,1052.44,32155.0
2020-05-12 09:30:00,1061.0,1064.32,1052.87,1062.38,13436.0,1061.0,1064.32,1052.87,1062.38,13436.0
2020-05-12 10:00:00,1064.44,1068.99,1052.45,1052.45,9255.0,1064.44,1068.99,1052.45,1052.45,9255.0
2020-05-12 10:30:00,1052.15,1064.03,1050.46,1063.83,10036.0,1052.15,1064.03,1050.46,1063.83,10036.0
2020-05-12 11:00:00,1064.38,1066.0,1059.92,1059.92,6261.0,1064.38,1066.0,1059.92,1059.92,6261.0
2020-05-12 11:30:00,1059.33,1062.08,1057.74,1059.51,4700.0,1059.33,1062.08,1057.74,1059.51,4700.0
2020-05-12 12:00:00,1059.77,1059.77,1055.33,1057.38,4300.0,1059.77,1059.77,1055.33,1057.38,4300.0
2020-05-12 12:30:00,1056.55,1057.71,1056.04,1056.13,2800.0,1056.55,1057.71,1056.04,1056.13,2800.0
2020-05-12 13:00:00,1055.8,1059.08,1054.04,1054.77,6500.0,1055.8,1059.08,1054.04,1054.77,6500.0
2020-05-12 13:30:00,1054.15,1060.0,1052.94,1060.0,6903.0,1054.15,1060.0,1052.94,1060.0,6903.0
2020-05-12 14:00:00,1062.34,1062.34,1053.42,1054.23,3897.0,1062.34,1062.34,1053.42,1054.23,3897.0
2020-05-12 14:30:00,1054.27,1058.34,1053.11,1057.09,3726.0,1054.27,1058.34,1053.11,1057.09,3726.0
2020-05-12 15:00:00,1056.48,1059.4,1052.91,1054.09,8175.0,1056.48,1059.4,1052.91,1054.09,8175.0
2020-05-12 15:30:00,1054.02,1054.9,1044.63,1048.04,45506.0,1054.02,1054.9,1044.63,1048.04,45506.0
2020-05-13 09:30:00,1048.76,1056.83,1043.23,1050.75,4072.0,1048.76,1056.83,1043.23,1050.75,4072.0
2020-05-13 10:00:00,1048.31,1055.01,1047.03,1053.3,7777.0,1048.31,1055.01,1047.03,1053.3,7777.0
2020-05-13 10:30:00,1052.81,1058.02,1046.8,1047.5,3321.0,1052.81,1058.02,1046.8,1047.5,3321.0
2020-05-13 11:00:00,1047.45,1049.98,1034.47,1034.47,12033.0,1047.45,1049.98,1034.47,1034.47,12033.0
2020-05-13 11:30:00,1036.56,1039.52,1031.88,1035.03,13906.0,1036.56,1039.52,1031.88,1035.03,13906.0
2020-05-13 12:00:00,1036.33,1040.49,1025.0,1030.0,15704.0,1036.33,1040.49,1025.0,1030.0,15704.0
2020-05-13 12:30:00,1030.42,1033.12,1029.25,1029.44,4400.0,1030.42,1033.12,1029.25,1029.44,4400.0
2020-05-13 13:00:00,1028.33,1034.0,1024.24,1032.82,19605.0,1028.33,1034.0,1024.24,1032.82,19605.0
2020-05-13 13:30:00,1032.81,1036.47,1031.86,1033.56,8133.0,1032.81,1036.47,1031.86,1033.56,8133.0
2020-05-13 14:00:00,1034.39,1040.09,1031.34,1037.91,14916.0,1034.39,1040.09,1031.34,1037.91,14916.0
2020-05-13 14:30:00,1039.05,1040.0,1034.65,1037.65,5642.0,1039.05,1040.0,1034.65,1037.65,5642.0
2020-05-13 15:00:00,1036.89,1041.45,1034.43,1039.73,11253.0,1036.89,1041.45,1034.43,1039.73,11253.0
2020-05-13 15:30:00,1039.36,1050.27,1038.15,1044.45,36935.0,1039.36,1050.27,1038.15,1044.45,36935.0
2020-05-14 09:30:00,1029.69,1036.23,1023.06,1033.21,9061.0,1029.69,1036.23,1023.06,1033.21,9061.0
2020-05-14 10:00:00,1027.67,1032.91,1025.0,1026.44,17454.0,1027.67,1032.91,1025.0,1026.44,17454.0
2020-05-14 10:30:00,1025.69,1035.1,1025.01,1034.09,24118.0,1025.69,1035.1,1025.01,1034.09,24118.0
2020-05-14 11:00:00,1032.47,1041.75,1028.0,1031.89,3841.0,1032.47,1041.75,1028.0,1031.89,3841.0
2020-05-14 11:30:00,1031.89,1037.45,1029.47,1031.57,4533.0,1031.89,1037.45,1029.47,1031.57,4533.0
2020-05-14 12:00:00,1032.49,1034.58,1028.01,1031.53,6757.0,1032.49,1034.58,1028.01,1031.53,6757.0
2020-05-14 12:30:00,1033.48,1038.12,1030.61,1035.49,1800.0,1033.48,1038.12,1030.61,1035.49,1800.0
2020-05-14 13:00:00,1035.72,1045.9,1034.22,1042.33,2603.0,1035.72,1045.9,1034.22,1042.33,2603.0
2020-05-14 13:30:00,1043.65,1052.08,1042.56,1052.07,14265.0,1043.65,1052.08,1042.56,1052.07,14265.0
2020-05-14 14:00:00,1047.45,1049.8,1038.94,1044.53,4715.0,1047.45,1049.8,1038.94,1044.53,4715.0
2020-05-14 14:30:00,1045.96,1048.04,1041.23,1046.56,6558.0,1045.96,1048.04,1041.23,1046.56,6558.0
2020-05-14 15:00:00,1048.07,1053.77,1047.6,1053.77,4200.0,1048.07,1053.77,1047.6,1053.77,4200.0
2020-05-14 15:30:00,1053.12,1061.65,1051.5,1057.6,31448.0,1053.12,1061.65,1051.5,1057.6,31448.0
2020-05-15 09:30:00,1049.25,1060.63,1049.25,1054.05,7752.0,1049.25,1060.63,1049.25,1054.05,7752.0
2020-05-15 10:00:00,1056.43,1063.59,1053.7,1055.83,4926.0,1056.43,1063.59,1053.7,1055.83,4926.0
2020-05-15 10:30:00,1057.55,1070.53,1055.51,1060.63,13774.0,1057.55,1070.53,1055.51,1060.63,13774.0
2020-05-15 11:00:00,1059.92,1062.47,1057.56,1061.43,3135.0,1059.92,1062.47,1057.56,1061.43,3135.0
2020-05-15 11:30:00,1060.92,1073.58,1059.85,1073.58,9569.0,1060.92,1073.58,1059.85,1073.58,9569.0
2020-05-15 12:00:00,1071.57,1074.76,1066.18,1066.19,8737.0,1071.57,1074.76,1066.18,1066.19,8737.0
2020-05-15 12:30:00,1066.86,1067.99,1062.65,1065.18,4695.0,1066.86,1067.99,1062.65,1065.18,4695.0
2020-05-15 13:00:00,1068.0,1072.04,1067.41,1071.83,6729.0,1068.0,1072.04,1067.41,1071.83,6729.0
2020-05-15 13:30:00,1071.42,1071.42,1062.12,1068.0,7253.0,1071.42,1071.42,1062.12,1068.0,7253.0
2020-05-15 14:00:00,1066.91,1071.37,1063.37,1070.21,11464.0,1066.91,1071.37,1063.37,1070.21,11464.0
2020-05-15 14:30:00,1069.19,1069.68,1063.85,1065.0,4900.0,1069.19,1069.68,1063.85,1065.0,4900.0
2020-05-15 15:00:00,1066.89,1074.8,1065.28,1071.72,14595.0,1066.89,1074.8,1065.28,1071.72,14595.0
2020-05-15 15:30:00,1073.51,1083.06,1069.75,1077.42,39574.0,1073.51,1083.06,1069.75,1077.42,39574.0
2020-05-18 09:30:00,1097.51,1124.08,1090.01,1111.03,24318.0,1097.51,1124.08,1090.01,1111.03,24318.0
2020-05-18 10:00:00,1110.55,1112.38,1099.31,1103.95,9126.0,1110.55,1112.38,1099.31,1103.95,9126.0
2020-05-18 10:30:00,1101.93,1107.11,1101.85,1103.94,14626.0,1101.93,1107.11,1101.85,1103.94,14626.0
2020-05-18 11:00:00,1104.34,1105.45,1098.96,1099.86,10820.0,1104.34,1105.45,1098.96,1099.86,10820.0
2020-05-18 11:30:00,1099.47,1101.35,1095.62,1097.18,5286.0,1099.47,1101.35,1095.62,1097.18,5286.0
2020-05-18 12:00:00,1096.38,1098.27,1095.2,1095.3,8900.0,1096.38,1098.27,1095.2,1095.3,8900.0
2020-05-18 12:30:00,1096.92,1097.5,1094.33,1096.12,4050.0,1096.92,1097.5,1094.33,1096.12,4050.0
2020-05-18 13:00:00,1096.22,1097.3,1092.59,1093.17,14400.0,1096.22,1097.3,1092.59,1093.17,14400.0
2020-05-18 13:30:00,1094.83,1095.76,1086.3,1087.01,9702.0,1094.83,1095.76,1086.3,1087.01,9702.0
2020-05-18 14:00:00,1088.15,1093.06,1088.15,1092.68,6921.0,1088.15,1093.06,1088.15,1092.68,6921.0
2020-05-18 14:30:00,1093.05,1095.29,1089.72,1092.01,8200.0,1093.05,1095.29,1089.72,1092.01,8200.0
2020-05-18 15:00:00,1092.92,1093.59,1086.49,1090.31,5900.0,1092.92,1093.59,1086.49,1090.31,5900.0
2020-05-18 15:30:00,1090.12,1092.5,1083.17,1086.5,45240.0,1090.12,1092.5,1083.17,1086.5,45240.0
2020-05-19 09:30:00,1117.67,1117.67,1100.05,1106.0,35318.0,1117.67,1117.67,1100.05,1106.0,35318.0
2020-05-19 10:00:00,1104.2,1107.44,1091.83,1097.68,25117.0,1104.2,1107.44,1091.83,1097.68,25117.0
2020-05-19 10:30:00,1097.94,1113.03,1096.98,1108.4,6664.0,1097.94,1113.03,1096.98,1108.4,6664.0
2020-05-19 11:00:00,1109.9,1111.62,1107.43,1109.37,1600.0,1109.9,1111.62,1107.43,1109.37,1600.0
2020-05-19 11:30:00,1106.21,1113.35,1105.98,1112.95,3201.0,1106.21,1113.35,1105.98,1112.95,3201.0
2020-05-19 12:00:00,1112.43,1115.56,1105.68,1106.55,4540.0,1112.43,1115.56,1105.68,1106.55,4540.0
2020-05-19 12:30:00,1105.18,1106.42,1102.72,1104.91,10538.0,1105.18,1106.42,1102.72,1104.91,10538.0
2020-05-19 13:00:00,1105.93,1109.95,1105.19,1109.03,3245.0,1105.93,1109.95,1105.19,1109.03,3245.0
2020-05-19 13:30:00,1109.78,1112.14,1106.93,1106.93,3606.0,1109.78,1112.14,1106.93,1106.93,3606.0
2020-05-19 14:00:00,1108.8,1110.4,1107.09,1108.5,2994.0,1108.8,1110.4,1107.09,1108.5,2994.0
2020-05-19 14:30:00,1110.52,1112.11,1107.0,1109.75,10951.0,1110.52,1112.11,1107.0,1109.75,10951.0
2020-05-19 15:00:00,1109.99,1115.36,1107.87,1108.48,7772.0,1109.99,1115.36,1107.87,1108.48,7772.0
2020-05-19 15:30:00,1107.75,1110.89,1101.48,1102.8,21088.0,1107.75,1110.89,1101.48,1102.8,21088.0
2020-05-20 09:30:00,1116.37,1122.22,1105.02,1118.41,9863.0,1116.37,1122.22,1105.02,1118.41,9863.0
2020-05-20 10:00:00,1118.79,1129.78,1118.4,1121.58,18682.0,1118.79,1129.78,1118.4,1121.58,18682.0
2020-05-20 10:30:00,1125.31,1134.46,1125.12,1131.18,8655.0,1125.31,1134.46,1125.12,1131.18,8655.0
2020-05-20 11:00:00,1132.15,1135.01,1127.36,1134.31,9420.0,1132.15,1135.01,1127.36,1134.31,9420.0
2020-05-20 11:30:00,1134.83,1140.05,1133.29,1136.18,10485.0,1134.83,1140.05,1133.29,1136.18,10485.0
2020-05-20 12:00:00,1138.47,1142.37,1134.81,1137.74,7627.0,1138.47,1142.37,1134.81,1137.74,7627.0
2020-05-20 12:30:00,1136.46,1142.99,1134.96,1139.25,21217.0,1136.46,1142.99,1134.96,1139.25,21217.0
2020-05-20 13:00:00,1138.77,1141.38,1125.38,1128.4,4612.0,1138.77,1141.38,1125.38,1128.4,4612.0
2020-05-20 13:30:00,1126.56,1128.18,1117.46,1117.46,4891.0,1126.56,1128.18,1117.46,1117.46,4891.0
2020-05-20 14:00:00,1115.31,1115.76,1107.61,1110.52,12238.0,1115.31,1115.76,1107.61,1110.52,12238.0
2020-05-20 14:30:00,1111.99,1116.93,1109.11,1115.58,6577.0,1111.99,1116.93,1109.11,1115.58,6577.0
2020-05-20 15:00:00,1116.38,1116.39,1109.02,1112.02,9848.0,1116.38,1116.39,1109.02,1112.02,9848.0
2020-05-20 15:30:00,1112.2,1116.91,1111.12,1113.04,17708.0,1112.2,1116.91,1111.12,1113.04,17708.0
2020-05-21 09:30:00,1111.83,1113.25,1096.8,1109.13,7617.0,1111.83,1113.25,1096.8,1109.13,7617.0
2020-05-21 10:00:00,1107.52,1111.31,1103.18,1109.02,7906.0,1107.52,1111.31,1103.18,1109.02,7906.0
2020-05-21 10:30:00,1105.95,1108.74,1099.49,1101.13,6558.0,1105.95,1108.74,1099.49,1101.13,6558.0
2020-05-21 11:00:00,1101.08,1101.8,1096.37,1099.24,8106.0,1101.08,1101.8,1096.37,1099.24,8106.0
2020-05-21 11:30:00,1101.23,1102.76,1097.75,1099.75,5407.0,1101.23,1102.76,1097.75,1099.75,5407.0
2020-05-21 12:00:00,1099.73,1102.77,1097.76,1100.88,5935.0,1099.73,1102.77,1097.76,1100.88,5935.0
2020-05-21 12:30:00,1100.2,1100.7,1095.27,1098.89,2190.0,1100.2,1100.7,1095.27,1098.89,2190.0
2020-05-21 13:00:00,1096.91,1100.21,1094.75,1098.51,5111.0,1096.91,1100.21,1094.75,1098.51,5111.0
2020-05-21 13:30:00,1098.76,1099.39,1094.8,1098.57,5506.0,1098.76,1099.39,1094.8,1098.57,5506.0
2020-05-21 14:00:00,1098.23,1101.84,1098.23,1100.38,5261.0,1098.23,1101.84,1098.23,1100.38,5261.0
2020-05-21 14:30:00,1101.48,1101.57,1096.34,1101.49,3435.0,1101.48,1101.57,1096.34,1101.49,3435.0
2020-05-21 15:00:00,1103.07,1108.65,1100.85,1107.64,8336.0,1103.07,1108.65,1100.85,1107.64,8336.0
2020-05-21 15:30:00,1108.4,1108.55,1099.34,1103.37,10132.0,1108.4,1108.55,1099.34,1103.37,10132.0
2020-05-22 09:30:00,1106.69,1107.5,1097.42,1102.54,3623.0,1106.69,1107.5,1097.42,1102.54,3623.0
2020-05-22 10:00:00,1098.51,1101.92,1088.13,1098.76,10439.0,1098.51,1101.92,1088.13,1098.76,10439.0
2020-05-22 10:30:00,1097.27,1102.48,1093.63,1096.3,6352.0,1097.27,1102.48,1093.63,1096.3,6352.0
2020-05-22 11:00:00,1096.43,1099.63,1094.01,1095.41,5138.0,1096.43,1099.63,1094.01,1095.41,5138.0
2020-05-22 11:30:00,1096.34,1101.27,1094.65,1100.24,1600.0,1096.34,1101.27,1094.65,1100.24,1600.0
2020-05-22 12:00:00,1100.34,1101.5,1097.84,1100.69,3305.0,1100.34,1101.5,1097.84,1100.69,3305.0
2020-05-22 12:30:00,1104.36,1104.36,1101.21,1102.94,4416.0,1104.36,1104.36,1101.21,1102.94,4416.0
2020-05-22 13:00:00,1105.25,1111.99,1103.57,1111.99,6416.0,1105.25,1111.99,1103.57,1111.99,6416.0
2020-05-22 13:30:00,1110.91,1124.4,1110.7,1119.71,13494.0,1110.91,1124.4,1110.7,1119.71,13494.0
2020-05-22 14:00:00,1119.77,1124.0,1117.57,1118.0,7491.0,1119.77,1124.0,1117.57,1118.0,7491.0
2020-05-22 14:30:00,1117.56,1119.6,1117.56,1119.02,4309.0,1117.56,1119.6,1117.56,1119.02,4309.0
2020-05-22 15:00:00,1118.7,1124.0,1112.59,1117.08,8471.0,1118.7,1124.0,1112.59,1117.08,8471.0
2020-05-22 15:30:00,1116.33,1124.95,1113.84,1122.64,25605.0,1116.33,1124.95,1113.84,1122.64,25605.0
2020-05-26 09:30:00,1167.57,1178.19,1135.0,1150.98,45117.0,1167.57,1178.19,1135.0,1150.98,45117.0
2020-05-26 10:00:00,1150.0,1152.92,1132.1,1148.26,19772.0,1150.0,1152.92,1132.1,1148.26,19772.0
2020-05-26 10:30:00,1146.1,1148.62,1122.0,1122.0,23972.0,1146.1,1148.62,1122.0,1122.0,23972.0
2020-05-26 11:00:00,1116.92,1135.58,1116.92,1135.57,18933.0,1116.92,1135.58,1116.92,1135.57,18933.0
2020-05-26 11:30:00,1135.21,1140.18,1135.07,1139.17,3236.0,1135.21,1140.18,1135.07,1139.17,3236.0
2020-05-26 12:00:00,1140.38,1140.38,1127.39,1130.63,5236.0,1140.38,1140.38,1127.39,1130.63,5236.0
2020-05-26 12:30:00,1131.48,1137.12,1129.13,1137.11,9011.0,1131.48,1137.12,1129.13,1137.11,9011.0
2020-05-26 13:00:00,1137.2,1137.2,1129.42,1134.48,5181.0,1137.2,1137.2,1129.42,1134.48,5181.0
2020-05-26 13:30:00,1131.88,1141.27,1125.82,1139.85,10134.0,1131.88,1141.27,1125.82,1139.85,10134.0
2020-05-26 14:00:00,1139.69,1141.98,1131.21,1141.97,11774.0,1139.69,1141.98,1131.21,1141.97,11774.0
2020-05-26 14:30:00,1145.0,1146.17,1132.5,1138.24,7959.0,1145.0,1146.17,1132.5,1138.24,7959.0
2020-05-26 15:00:00,1132.47,1139.48,1129.76,1129.76,10266.0,1132.47,1139.48,1129.76,1129.76,10266.0
2020-05-26 15:30:00,1130.17,1130.18,1115.0,1124.73,41521.0,1130.17,1130.18,1115.0,1124.73,41521.0
2020-05-27 09:30:00,1140.0,1140.0,1110.01,1131.13,18764.0,1140.0,1140.0,1110.01,1131.13,18764.0
2020-05-27 10:00:00,1130.43,1135.01,1127.5,1128.75,10027.0,1130.43,1135.01,1127.5,1128.75,10027.0
2020-05-27 10:30:00,1130.76,1133.66,1128.37,1128.77,6450.0,1130.76,1133.66,1128.37,1128.77,6450.0
2020-05-27 11:00:00,1129.01,1153.29,1128.96,1152.97,14550.0,1129.01,1153.29,1128.96,1152.97,14550.0
2020-05-27 11:30:00,1153.28,1156.43,1148.87,1152.81,13217.0,1153.28,1156.43,1148.87,1152.81,13217.0
2020-05-27 12:00:00,1150.91,1153.21,1149.66,1150.38,5553.0,1150.91,1153.21,1149.66,1150.38,5553.0
2020-05-27 12:30:00,1148.65,1151.52,1146.9,1147.22,6035.0,1148.65,1151.52,1146.9,1147.22,6035.0
2020-05-27 13:00:00,1146.16,1148.23,1139.49,1147.86,7997.0,1146.16,1148.23,1139.49,1147.86,7997.0
2020-05-27 13:30:00,1146.46,1148.34,1146.26,1148.14,13652.0,1146.46,1148.34,1146.26,1148.14,13652.0
2020-05-27 14:00:00,1148.65,1151.44,1146.93,1150.05,9421.0,1148.65,1151.44,1146.93,1150.05,9421.0
2020-05-27 14:30:00,1149.99,1154.57,1149.48,1153.5,9205.0,1149.99,1154.57,1149.48,1153.5,9205.0
2020-05-27 15:00:00,1153.83,1162.21,1153.36,1160.53,13871.0,1153.83,1162.21,1153.36,1160.53,13871.0
2020-05-27 15:30:00,1160.06,1165.67,1155.77,1163.39,42082.0,1160.06,1165.67,1155.77,1163.39,42082.0
2020-05-28 09:30:00,1171.4,1171.4,1144.48,1153.1,16895.0,1171.4,1171.4,1144.48,1153.1,16895.0
2020-05-28 10:00:00,1151.41,1155.55,1145.4,1155.0,7863.0,1151.41,1155.55,1145.4,1155.0,7863.0
2020-05-28 10:30:00,1155.6,1170.47,1155.59,1165.46,9592.0,1155.6,1170.47,1155.59,1165.46,9592.0
2020-05-28 11:00:00,1165.2,1166.72,1158.25,1166.72,5563.0,1165.2,1166.72,1158.25,1166.72,5563.0
2020-05-28 11:30:00,1166.64,1166.65,1156.41,1162.22,10198.0,1166.64,1166.65,1156.41,1162.22,10198.0
2020-05-28 12:00:00,1163.17,1164.22,1154.49,1154.49,3450.0,1163.17,1164.22,1154.49,1154.49,3450.0
2020-05-28 12:30:00,1154.19,1156.42,1153.29,1155.67,2400.0,1154.19,1156.42,1153.29,1155.67,2400.0
2020-05-28 13:00:00,1155.62,1160.86,1153.29,1160.65,3699.0,1155.62,1160.86,1153.29,1160.65,3699.0
2020-05-28 13:30:00,1160.99,1165.97,1159.8,1161.6,8100.0,1160.99,1165.97,1159.8,1161.6,8100.0
2020-05-28 14:00:00,1161.6,1162.46,1156.52,1156.53,5750.0,1161.6,1162.46,1156.52,1156.53,5750.0
2020-05-28 14:30:00,1156.7,1156.7,1151.61,1153.28,5572.0,1156.7,1156.7,1151.61,1153.28,5572.0
2020-05-28 15:00:00,1153.28,1155.58,1146.99,1148.65,11719.0,1153.28,1155.58,1146.99,1148.65,11719.0
2020-05-28 15:30:00,1146.86,1153.03,1138.41,1148.31,37667.0,1146.86,1153.03,1138.41,1148.31,37667.0
2020-05-29 09:30:00,1141.28,1150.18,1137.29,1146.7,19448.0,1141.28,1150.18,1137.29,1146.7,19448.0
2020-05-29 10:00:00,1146.36,1152.1,1145.72,1146.06,12958.0,1146.36,1152.1,1145.72,1146.06,12958.0
2020-05-29 10:30:00,1147.81,1148.34,1142.08,1144.14,6441.0,1147.81,1148.34,1142.08,1144.14,6441.0
2020-05-29 11:00:00,1143.73,1145.03,1137.19,1143.74,7191.0,1143.73,1145.03,1137.19,1143.74,7191.0
2020-05-29 11:30:00,1141.11,1148.05,1141.11,1147.9,3050.0,1141.11,1148.05,1141.11,1147.9,3050.0
2020-05-29 12:00:00,1147.99,1150.03,1144.17,1145.27,4195.0,1147.99,1150.03,1144.17,1145.27,4195.0
2020-05-29 12:30:00,1145.24,1156.64,1145.23,1154.77,3730.0,1145.24,1156.64,1145.23,1154.77,3730.0
2020-05-29 13:00:00,1152.77,1155.92,1143.57,1152.19,5060.0,1152.77,1155.92,1143.57,1152.19,5060.0
2020-05-29 13:30:00,1150.9,1152.81,1146.13,1146.86,4800.0,1150.9,1152.81,1146.13,1146.86,4800.0
2020-05-29 14:00:00,1146.32,1152.59,1143.71,1151.45,5504.0,1146.32,1152.59,1143.71,1151.45,5504.0
2020-05-29 14:30:00,1149.69,1153.66,1142.45,1153.56,7510.0,1149.69,1153.66,1142.45,1153.56,7510.0
2020-05-29 15:00:00,1157.0,1160.0,1150.16,1150.16,9732.0,1157.0,1160.0,1150.16,1150.16,9732.0
2020-05-29 15:30:00,1149.74,1156.72,1146.24,1148.22,31621.0,1149.74,1156.72,1146.24,1148.22,31621.0
2020-06-01 09:30:00,1145.48,1153.25,1138.65,1141.08,9969.0,1145.48,1153.25,1138.65,1141.08,9969.0
2020-06-01 10:00:00,1141.28,1143.06,1137.68,1140.13,3100.0,1141.28,1143.06,1137.68,1140.13,3100.0
2020-06-01 10:30:00,1139.06,1141.59,1135.82,1136.6,2331.0,1139.06,1141.59,1135.82,1136.6,2331.0
2020-06-01 11:00:00,1137.76,1142.24,1136.4,1139.44,3212.0,1137.76,1142.24,1136.4,1139.44,3212.0
2020-06-01 11:30:00,1140.56,1143.41,1138.74,1142.07,7591.0,1140.56,1143.41,1138.74,1142.07,7591.0
2020-06-01 12:00:00,1142.03,1142.35,1136.8,1137.75,4422.0,1142.03,1142.35,1136.8,1137.75,4422.0
2020-06-01 12:30:00,1137.85,1138.55,1135.65,1138.39,3943.0,1137.85,1138.55,1135.65,1138.39,3943.0
2020-06-01 13:00:00,1138.12,1139.65,1136.26,1137.23,5958.0,1138.12,1139.65,1136.26,1137.23,5958.0
2020-06-01 13:30:00,1137.36,1141.5,1137.23,1139.24,2452.0,1137.36,1141.5,1137.23,1139.24,2452.0
2020-06-01 14:00:00,1139.05,1142.91,1138.45,1142.43,1600.0,1139.05,1142.91,1138.45,1142.43,1600.0
2020-06-01 14:30:00,1144.0,1144.0,1140.59,1142.35,1965.0,1144.0,1144.0,1140.59,1142.35,1965.0
2020-06-01 15:00:00,1142.1,1142.1,1138.05,1140.13,2112.0,1142.1,1142.1,1138.05,1140.13,2112.0
2020-06-01 15:30:00,1139.33,1141.59,1136.54,1138.91,19590.0,1139.33,1141.59,1136.54,1138.91,19590.0
2020-06-02 09:30:00,1138.76,1140.02,1128.02,1129.79,16775.0,1138.76,1140.02,1128.02,1129.79,16775.0
2020-06-02 10:00:00,1130.44,1133.96,1130.33,1131.87,9700.0,1130.44,1133.96,1130.33,1131.87,9700.0
2020-06-02 10:30:00,1132.7,1133.26,1126.1,1127.99,15596.0,1132.7,1133.26,1126.1,1127.99,15596.0
2020-06-02 11:00:00,1127.19,1128.05,1121.77,1123.43,12296.0,1127.19,1128.05,1121.77,1123.43,12296.0
2020-06-02 11:30:00,1124.71,1125.19,1123.24,1125.18,7148.0,1124.71,1125.19,1123.24,1125.18,7148.0
2020-06-02 12:00:00,1124.62,1125.74,1123.87,1124.07,8606.0,1124.62,1125.74,1123.87,1124.07,8606.0
2020-06-02 12:30:00,1124.58,1125.89,1123.75,1124.45,7404.0,1124.58,1125.89,1123.75,1124.45,7404.0
2020-06-02 13:00:00,1124.45,1126.97,1124.3,1125.36,5674.0,1124.45,1126.97,1124.3,1125.36,5674.0
2020-06-02 13:30:00,1125.27,1126.0,1124.08,1124.99,6700.0,1125.27,1126.0,1124.08,1124.99,6700.0
2020-06-02 14:00:00,1125.03,1126.34,1124.02,1125.25,5585.0,1125.03,1126.34,1124.02,1125.25,5585.0
2020-06-02 14:30:00,1124.74,1126.05,1123.77,1125.73,3800.0,1124.74,1126.05,1123.77,1125.73,3800.0
2020-06-02 15:00:00,1125.0,1126.51,1120.73,1121.43,6010.0,1125.0,1126.51,1120.73,1121.43,6010.0
2020-06-02 15:30:00,1120.74,1126.75,1120.0,1125.7,32968.0,1120.74,1126.75,1120.0,1125.7,32968.0
2020-06-03 09:30:00,1127.39,1140.5,1127.38,1131.92,7363.0,1127.39,1140.5,1127.38,1131.92,7363.0
2020-06-03 10:00:00,1133.06,1145.17,1133.05,1142.8,12480.0,1133.06,1145.17,1133.05,1142.8,12480.0
2020-06-03 10:30:00,1145.0,1159.01,1143.85,1158.0,7225.0,1145.0,1159.01,1143.85,1158.0,7225.0
2020-06-03 11:00:00,1159.04,1163.01,1157.03,1161.58,8435.0,1159.04,1163.01,1157.03,1161.58,8435.0
2020-06-03 11:30:00,1162.1,1165.05,1148.37,1148.37,5405.0,1162.1,1165.05,1148.37,1148.37,5405.0
2020-06-03 12:00:00,1149.58,1151.83,1146.31,1150.54,3301.0,1149.58,1151.83,1146.31,1150.54,3301.0
2020-06-03 12:30:00,1151.05,1154.0,1151.04,1153.78,1600.0,1151.05,1154.0,1151.04,1153.78,1600.0
2020-06-03 13:00:00,1153.49,1156.41,1151.46,1154.66,800.0,1153.49,1156.41,1151.46,1154.66,800.0
2020-06-03 13:30:00,1154.32,1156.97,1153.06,1156.97,1646.0,1154.32,1156.97,1153.06,1156.97,1646.0
2020-06-03 14:00:00,1154.86,1154.86,1148.51,1149.76,1818.0,1154.86,1154.86,1148.51,1149.76,1818.0
2020-06-03 14:30:00,1149.01,1154.21,1148.54,1151.73,3126.0,1149.01,1154.21,1148.54,1151.73,3126.0
2020-06-03 15:00:00,1150.97,1151.79,1148.51,1148.51,3700.0,1150.97,1151.79,1148.51,1148.51,3700.0
2020-06-03 15:30:00,1149.33,1151.76,1146.83,1148.35,17094.0,1149.33,1151.76,1146.83,1148.35,17094.0
2020-06-04 09:30:00,1141.34,1149.62,1135.16,1140.81,6984.0,1141.34,1149.62,1135.16,1140.81,6984.0
2020-06-04 10:00:00,1140.68,1140.68,1135.45,1136.27,3253.0,1140.68,1140.68,1135.45,1136.27,3253.0
2020-06-04 10:30:00,1139.11,1140.47,1133.77,1134.86,5108.0,1139.11,1140.47,1133.77,1134.86,5108.0
2020-06-04 11:00:00,1134.61,1135.33,1126.54,1128.55,11220.0,1134.61,1135.33,1126.54,1128.55,11220.0
2020-06-04 11:30:00,1127.61,1137.95,1125.14,1134.13,13795.0,1127.61,1137.95,1125.14,1134.13,13795.0
2020-06-04 12:00:00,1134.84,1144.0,1133.08,1143.63,14960.0,1134.84,1144.0,1133.08,1143.63,14960.0
2020-06-04 12:30:00,1141.38,1141.39,1134.17,1134.18,2590.0,1141.38,1141.39,1134.17,1134.18,2590.0
2020-06-04 13:00:00,1133.96,1136.3,1133.43,1133.44,1829.0,1133.96,1136.3,1133.43,1133.44,1829.0
2020-06-04 13:30:00,1134.32,1139.01,1133.3,1139.01,3211.0,1134.32,1139.01,1133.3,1139.01,3211.0
2020-06-04 14:00:00,1138.53,1139.16,1134.25,1135.91,3950.0,1138.53,1139.16,1134.25,1135.91,3950.0
2020-06-04 14:30:00,1135.78,1135.78,1129.61,1129.62,3280.0,1135.78,1135.78,1129.61,1129.62,3280.0
2020-06-04 15:00:00,1128.86,1129.99,1124.24,1125.87,6500.0,1128.86,1129.99,1124.24,1125.87,6500.0
2020-06-04 15:30:00,1125.63,1136.86,1124.26,1135.67,21006.0,1125.63,1136.86,1124.26,1135.67,21006.0
2020-06-05 09:30:00,1155.22,1157.98,1133.7,1133.7,10418.0,1155.22,1157.98,1133.7,1133.7,10418.0
2020-06-05 10:00:00,1138.21,1145.65,1136.0,1139.12,6249.0,1138.21,1145.65,1136.0,1139.12,6249.0
2020-06-05 10:30:00,1137.84,1141.27,1136.13,1140.97,5830.0,1137.84,1141.27,1136.13,1140.97,5830.0
2020-06-05 11:00:00,1140.97,1149.0,1139.14,1149.0,6122.0,1140.97,1149.0,1139.14,1149.0,6122.0
2020-06-05 11:30:00,1147.79,1151.1,1143.68,1148.51,5431.0,1147.79,1151.1,1143.68,1148.51,5431.0
2020-06-05 12:00:00,1148.38,1150.07,1147.3,1148.56,5300.0,1148.38,1150.07,1147.3,1148.56,5300.0
2020-06-05 12:30:00,1148.38,1151.06,1146.77,1151.05,4791.0,1148.38,1151.06,1146.77,1151.05,4791.0
2020-06-05 13:00:00,1150.58,1155.97,1149.92,1155.96,4137.0,1150.58,1155.97,1149.92,1155.96,4137.0
2020-06-05 13:30:00,1156.32,1156.45,1151.63,1152.8,2308.0,1156.32,1156.45,1151.63,1152.8,2308.0
2020-06-05 14:00:00,1154.6,1155.16,1152.11,1152.63,2950.0,1154.6,1155.16,1152.11,1152.63,2950.0
2020-06-05 14:30:00,1151.3,1153.64,1148.99,1149.9,3873.0,1151.3,1153.64,1148.99,1149.9,3873.0
2020-06-05 15:00:00,1151.67,1153.2,1149.66,1151.46,4423.0,1151.67,1153.2,1149.66,1151.46,4423.0
2020-06-05 15:30:00,1150.43,1154.21,1148.56,1153.04,21371.0,1150.43,1154.21,1148.56,1153.04,21371.0
2020-06-08 09:30:00,1140.45,1163.38,1140.45,1154.59,11395.0,1140.45,1163.38,1140.45,1154.59,11395.0
2020-06-08 10:00:00,1157.04,1159.35,1146.78,1154.92,4581.0,1157.04,1159.35,1146.78,1154.92,4581.0
2020-06-08 10:30:00,1156.53,1156.54,1147.97,1149.81,4639.0,1156.53,1156.54,1147.97,1149.81,4639.0
2020-06-08 11:00:00,1149.54,1153.63,1148.41,1149.68,4214.0,1149.54,1153.63,1148.41,1149.68,4214.0
2020-06-08 11:30:00,1148.48,1155.9,1148.48,1153.24,3917.0,1148.48,1155.9,1148.48,1153.24,3917.0
2020-06-08 12:00:00,1153.76,1154.25,1148.5,1149.74,3150.0,1153.76,1154.25,1148.5,1149.74,3150.0
2020-06-08 12:30:00,1148.0,1148.82,1143.67,1144.71,3346.0,1148.0,1148.82,1143.67,1144.71,3346.0
2020-06-08 13:00:00,1142.66,1146.3,1141.44,1141.49,5000.0,1142.66,1146.3,1141.44,1141.49,5000.0
2020-06-08 13:30:00,1142.1,1143.22,1139.02,1140.14,5654.0,1142.1,1143.22,1139.02,1140.14,5654.0
2020-06-08 14:00:00,1141.5,1141.73,1136.65,1140.1,2966.0,1141.5,1141.73,1136.65,1140.1,2966.0
2020-06-08 14:30:00,1139.77,1142.41,1136.15,1139.14,3700.0,1139.77,1142.41,1136.15,1139.14,3700.0
2020-06-08 15:00:00,1139.12,1140.08,1136.88,1140.08,4014.0,1139.12,1140.08,1136.88,1140.08,4014.0
2020-06-08 15:30:00,1139.92,1143.33,1138.59,1142.52,12254.0,1139.92,1143.33,1138.59,1142.52,12254.0
2020-06-09 09:30:00,1138.19,1143.04,1131.78,1135.13,2941.0,1138.19,1143.04,1131.78,1135.13,2941.0
2020-06-09 10:00:00,1137.63,1142.46,1132.19,1142.45,2500.0,1137.63,1142.46,1132.19,1142.45,2500.0
2020-06-09 10:30:00,1142.98,1148.63,1142.52,1145.33,4604.0,1142.98,1148.63,1142.52,1145.33,4604.0
2020-06-09 11:00:00,1143.32,1143.33,1134.0,1136.12,4540.0,1143.32,1143.33,1134.0,1136.12,4540.0
2020-06-09 11:30:00,1136.13,1136.46,1132.7,1135.79,3241.0,1136.13,1136.46,1132.7,1135.79,3241.0
2020-06-09 12:00:00,1135.69,1137.7,1133.92,1136.07,2026.0,1135.69,1137.7,1133.92,1136.07,2026.0
2020-06-09 12:30:00,1137.61,1140.65,1137.61,1138.84,2100.0,1137.61,1140.65,1137.61,1138.84,2100.0
2020-06-09 13:00:00,1139.07,1143.94,1138.68,1143.94,1800.0,1139.07,1143.94,1138.68,1143.94,1800.0
2020-06-09 13:30:00,1142.76,1143.56,1135.89,1139.96,4921.0,1142.76,1143.56,1135.89,1139.96,4921.0
2020-06-09 14:00:00,1140.29,1140.38,1136.0,1137.56,4615.0,1140.29,1140.38,1136.0,1137.56,4615.0
2020-06-09 14:30:00,1136.9,1144.13,1136.84,1143.1,3384.0,1136.9,1144.13,1136.84,1143.1,3384.0
2020-06-09 15:00:00,1142.24,1144.9,1139.92,1144.49,2510.0,1142.24,1144.9,1139.92,1144.49,2510.0
2020-06-09 15:30:00,1144.18,1150.23,1142.81,1143.92,23071.0,1144.18,1150.23,1142.81,1143.92,23071.0
2020-06-10 09:30:00,1144.02,1150.48,1132.56,1138.86,7764.0,1144.02,1150.48,1132.56,1138.86,7764.0
2020-06-10 10:00:00,1138.35,1139.98,1122.0,1124.06,10114.0,1138.35,1139.98,1122.0,1124.06,10114.0
2020-06-10 10:30:00,1124.06,1137.98,1122.74,1137.97,6048.0,1124.06,1137.98,1122.74,1137.97,6048.0
2020-06-10 11:00:00,1137.0,1137.76,1131.64,1132.93,5752.0,1137.0,1137.76,1131.64,1132.93,5752.0
2020-06-10 11:30:00,1133.38,1133.41,1126.64,1130.7,3473.0,1133.38,1133.41,1126.64,1130.7,3473.0
2020-06-10 12:00:00,1129.66,1130.73,1124.76,1130.73,4420.0,1129.66,1130.73,1124.76,1130.73,4420.0
2020-06-10 12:30:00,1130.53,1131.5,1127.18,1129.39,3058.0,1130.53,1131.5,1127.18,1129.39,3058.0
2020-06-10 13:00:00,1129.8,1130.02,1125.05,1127.38,2825.0,1129.8,1130.02,1125.05,1127.38,2825.0
2020-06-10 13:30:00,1128.36,1131.84,1127.54,1129.04,3369.0,1128.36,1131.84,1127.54,1129.04,3369.0
2020-06-10 14:00:00,1126.04,1137.07,1122.7,1136.38,8368.0,1126.04,1137.07,1122.7,1136.38,8368.0
2020-06-10 14:30:00,1136.42,1136.47,1123.04,1129.17,10465.0,1136.42,1136.47,1123.04,1129.17,10465.0
2020-06-10 15:00:00,1129.12,1136.51,1126.75,1135.34,11086.0,1129.12,1136.51,1126.75,1135.34,11086.0
2020-06-10 15:30:00,1136.74,1136.74,1126.21,1126.51,10615.0,1136.74,1136.74,1126.21,1126.51,10615.0
2020-06-11 09:30:00,1109.17,1127.26,1101.01,1127.26,8216.0,1109.17,1127.26,1101.01,1127.26,8216.0
2020-06-11 10:00:00,1125.61,1125.61,1116.51,1117.25,7647.0,1125.61,1125.61,1116.51,1117.25,7647.0
2020-06-11 10:30:00,1118.26,1124.55,1116.99,1118.49,8024.0,1118.26,1124.55,1116.99,1118.49,8024.0
2020-06-11 11:00:00,1118.64,1118.65,1112.54,1113.42,11926.0,1118.64,1118.65,1112.54,1113.42,11926.0
2020-06-11 11:30:00,1113.4,1113.4,1108.99,1109.95,3501.0,1113.4,1113.4,1108.99,1109.95,3501.0
2020-06-11 12:00:00,1111.11,1114.76,1109.71,1109.95,5850.0,1111.11,1114.76,1109.71,1109.95,5850.0
2020-06-11 12:30:00,1111.25,1112.32,1102.0,1103.09,5837.0,1111.25,1112.32,1102.0,1103.09,5837.0
2020-06-11 13:00:00,1104.55,1106.78,1103.63,1104.67,4549.0,1104.55,1106.78,1103.63,1104.67,4549.0
2020-06-11 13:30:00,1105.41,1105.41,1099.45,1101.51,3675.0,1105.41,1105.41,1099.45,1101.51,3675.0
2020-06-11 14:00:00,1102.86,1105.2,1099.29,1104.3,3243.0,1102.86,1105.2,1099.29,1104.3,3243.0
2020-06-11 14:30:00,1102.69,1103.35,1095.29,1096.91,4324.0,1102.69,1103.35,1095.29,1096.91,4324.0
2020-06-11 15:00:00,1096.69,1100.39,1092.8,1093.0,7115.0,1096.69,1100.39,1092.8,1093.0,7115.0
2020-06-11 15:30:00,1092.85,1098.77,1090.97,1095.72,20886.0,1092.85,1098.77,1090.97,1095.72,20886.0
2020-06-12 09:30:00,1119.0,1119.01,1111.11,1112.78,8892.0,1119.0,1119.01,1111.11,1112.78,8892.0
2020-06-12 10:00:00,1114.41,1115.2,1100.25,1100.25,5947.0,1114.41,1115.2,1100.25,1100.25,5947.0
2020-06-12 10:30:00,1098.96,1099.74,1088.17,1088.3,9081.0,1098.96,1099.74,1088.17,1088.3,9081.0
2020-06-12 11:00:00,1085.18,1090.23,1083.36,1089.8,6817.0,1085.18,1090.23,1083.36,1089.8,6817.0
2020-06-12 11:30:00,1094.75,1097.96,1093.96,1097.1,2933.0,1094.75,1097.96,1093.96,1097.1,2933.0
2020-06-12 12:00:00,1097.62,1099.39,1094.24,1094.83,2124.0,1097.62,1099.39,1094.24,1094.83,2124.0
2020-06-12 12:30:00,1095.11,1095.11,1088.97,1091.17,700.0,1095.11,1095.11,1088.97,1091.17,700.0
2020-06-12 13:00:00,1089.83,1089.83,1083.37,1087.71,2451.0,1089.83,1089.83,1083.37,1087.71,2451.0
2020-06-12 13:30:00,1087.71,1087.71,1082.02,1083.67,7479.0,1087.71,1087.71,1082.02,1083.67,7479.0
2020-06-12 14:00:00,1083.65,1089.31,1083.48,1086.46,6746.0,1083.65,1089.31,1083.48,1086.46,6746.0
2020-06-12 14:30:00,1087.87,1092.96,1087.08,1088.27,6700.0,1087.87,1092.96,1087.08,1088.27,6700.0
2020-06-12 15:00:00,1092.8,1096.0,1086.9,1092.82,9476.0,1092.8,1096.0,1086.9,1092.82,9476.0
2020-06-12 15:30:00,1093.34,1110.0,1092.14,1100.5,31525.0,1093.34,1110.0,1092.14,1100.5,31525.0
2020-06-15 09:30:00,1077.41,1094.3,1074.45,1093.6,13505.0,1077.41,1094.3,1074.45,1093.6,13505.0
2020-06-15 10:00:00,1095.6,1100.32,1094.1,1097.52,8687.0,1095.6,1100.32,1094.1,1097.52,8687.0
2020-06-15 10:30:00,1097.26,1105.17,1095.62,1102.02,4155.0,1097.26,1105.17,1095.62,1102.02,4155.0
2020-06-15 11:00:00,1103.05,1103.75,1100.26,1102.26,4364.0,1103.05,1103.75,1100.26,1102.26,4364.0
2020-06-15 11:30:00,1101.39,1103.06,1098.72,1100.81,7711.0,1101.39,1103.06,1098.72,1100.81,7711.0
2020-06-15 12:00:00,1099.53,1106.99,1099.53,1105.79,3830.0,1099.53,1106.99,1099.53,1105.79,3830.0
2020-06-15 12:30:00,1106.12,1106.79,1105.42,1105.78,3399.0,1106.12,1106.79,1105.42,1105.78,3399.0
2020-06-15 13:00:00,1106.08,1109.1,1106.07,1106.84,2817.0,1106.08,1109.1,1106.07,1106.84,2817.0
2020-06-15 13:30:00,1105.83,1107.01,1101.21,1103.6,1801.0,1105.83,1107.01,1101.21,1103.6,1801.0
2020-06-15 14:00:00,1105.17,1124.45,1105.17,1122.74,5844.0,1105.17,1124.45,1105.17,1122.74,5844.0
2020-06-15 14:30:00,1123.25,1123.25,1116.13,1117.3,2805.0,1123.25,1123.25,1116.13,1117.3,2805.0
2020-06-15 15:00:00,1118.68,1120.24,1114.37,1115.7,3904.0,1118.68,1120.24,1114.37,1115.7,3904.0
2020-06-15 15:30:00,1115.26,1119.75,1107.62,1119.75,15733.0,1115.26,1119.75,1107.62,1119.75,15733.0
2020-06-16 09:30:00,1145.28,1145.28,1126.46,1134.5,9163.0,1145.28,1145.28,1126.46,1134.5,9163.0
2020-06-16 10:00:00,1138.38,1143.33,1135.77,1140.0,5474.0,1138.38,1143.33,1135.77,1140.0,5474.0
2020-06-16 10:30:00,1139.0,1147.8,1130.79,1133.57,12126.0,1139.0,1147.8,1130.79,1133.57,12126.0
2020-06-16 11:00:00,1129.54,1144.5,1121.84,1144.5,10161.0,1129.54,1144.5,1121.84,1144.5,10161.0
2020-06-16 11:30:00,1142.89,1148.0,1142.75,1145.56,2100.0,1142.89,1148.0,1142.75,1145.56,2100.0
2020-06-16 12:00:00,1145.59,1146.01,1140.39,1145.76,2451.0,1145.59,1146.01,1140.39,1145.76,2451.0
2020-06-16 12:30:00,1145.81,1149.99,1143.62,1146.03,4110.0,1145.81,1149.99,1143.62,1146.03,4110.0
2020-06-16 13:00:00,1146.75,1149.34,1145.11,1148.56,5908.0,1146.75,1149.34,1145.11,1148.56,5908.0
2020-06-16 13:30:00,1147.93,1150.0,1146.39,1149.0,4639.0,1147.93,1150.0,1146.39,1149.0,4639.0
2020-06-16 14:00:00,1149.97,1159.97,1149.97,1156.22,9978.0,1149.97,1159.97,1149.97,1156.22,9978.0
2020-06-16 14:30:00,1155.06,1156.82,1147.92,1151.14,11714.0,1155.06,1156.82,1147.92,1151.14,11714.0
2020-06-16 15:00:00,1149.94,1151.22,1143.33,1147.56,5748.0,1149.94,1151.22,1143.33,1147.56,5748.0
2020-06-16 15:30:00,1147.25,1150.4,1136.45,1139.76,33677.0,1147.25,1150.4,1136.45,1139.76,33677.0
2020-06-17 09:30:00,1144.98,1147.36,1138.74,1141.87,6634.0,1144.98,1147.36,1138.74,1141.87,6634.0
2020-06-17 10:00:00,1141.31,1143.6,1130.27,1135.0,8865.0,1141.31,1143.6,1130.27,1135.0,8865.0
2020-06-17 10:30:00,1132.66,1137.73,1129.94,1136.41,5435.0,1132.66,1137.73,1129.94,1136.41,5435.0
2020-06-17 11:00:00,1135.48,1138.7,1134.58,1136.98,4730.0,1135.48,1138.7,1134.58,1136.98,4730.0
2020-06-17 11:30:00,1138.76,1141.13,1136.6,1140.58,2023.0,1138.76,1141.13,1136.6,1140.58,2023.0
2020-06-17 12:00:00,1142.16,1149.44,1140.64,1148.4,5935.0,1142.16,1149.44,1140.64,1148.4,5935.0
2020-06-17 12:30:00,1148.99,1150.88,1147.54,1148.32,6280.0,1148.99,1150.88,1147.54,1148.32,6280.0
2020-06-17 13:00:00,1150.73,1155.4,1148.48,1155.4,10008.0,1150.73,1155.4,1148.48,1155.4,10008.0
2020-06-17 13:30:00,1155.48,1156.27,1151.27,1151.27,12440.0,1155.48,1156.27,1151.27,1151.27,12440.0
2020-06-17 14:00:00,1150.95,1151.66,1147.98,1150.41,5718.0,1150.95,1151.66,1147.98,1150.41,5718.0
2020-06-17 14:30:00,1149.65,1153.6,1148.65,1150.96,6210.0,1149.65,1153.6,1148.65,1150.96,6210.0
2020-06-17 15:00:00,1149.53,1151.16,1144.84,1144.84,8697.0,1149.53,1151.16,1144.84,1144.84,8697.0
2020-06-17 15:30:00,1145.39,1149.52,1142.33,1148.38,25127.0,1145.39,1149.52,1142.33,1148.38,25127.0
2020-06-18 09:30:00,1140.85,1147.36,1139.7,1143.39,4832.0,1140.85,1147.36,1139.7,1143.39,4832.0
2020-06-18 10:00:00,1144.31,1148.08,1137.2,1141.4,4844.0,1144.31,1148.08,1137.2,1141.4,4844.0
2020-06-18 10:30:00,1142.06,1146.96,1139.05,1145.25,3098.0,1142.06,1146.96,1139.05,1145.25,3098.0
2020-06-18 11:00:00,1146.68,1146.71,1138.59,1138.59,5720.0,1146.68,1146.71,1138.59,1138.59,5720.0
2020-06-18 11:30:00,1140.67,1141.2,1128.18,1131.19,8102.0,1140.67,1141.2,1128.18,1131.19,8102.0
2020-06-18 12:00:00,1130.77,1138.34,1130.72,1137.59,6662.0,1130.77,1138.34,1130.72,1137.59,6662.0
2020-06-18 12:30:00,1137.65,1138.14,1134.05,1134.9,1801.0,1137.65,1138.14,1134.05,1134.9,1801.0
2020-06-18 13:00:00,1134.57,1139.21,1134.56,1139.21,2326.0,1134.57,1139.21,1134.56,1139.21,2326.0
2020-06-18 13:30:00,1139.92,1140.68,1135.27,1136.37,4885.0,1139.92,1140.68,1135.27,1136.37,4885.0
2020-06-18 14:00:00,1135.3,1135.93,1130.0,1135.93,5593.0,1135.3,1135.93,1130.0,1135.93,5593.0
2020-06-18 14:30:00,1134.1,1135.39,1128.84,1132.83,3518.0,1134.1,1135.39,1128.84,1132.83,3518.0
2020-06-18 15:00:00,1132.82,1134.57,1129.01,1134.57,5581.0,1132.82,1134.57,1129.01,1134.57,5581.0
2020-06-18 15:30:00,1134.52,1145.55,1134.52,1140.06,23391.0,1134.52,1145.55,1134.52,1140.06,23391.0
2020-06-19 09:30:00,1159.37,1159.37,1138.76,1141.0,16749.0,1159.37,1159.37,1138.76,1141.0,16749.0
2020-06-19 10:00:00,1138.91,1148.29,1135.15,1145.28,4106.0,1138.91,1148.29,1135.15,1145.28,4106.0
2020-06-19 10:30:00,1144.77,1147.06,1143.84,1145.44,6801.0,1144.77,1147.06,1143.84,1145.44,6801.0
2020-06-19 11:00:00,1145.96,1147.03,1141.3,1143.41,5240.0,1145.96,1147.03,1141.3,1143.41,5240.0
2020-06-19 11:30:00,1143.42,1145.84,1143.06,1144.74,4546.0,1143.42,1145.84,1143.06,1144.74,4546.0
2020-06-19 12:00:00,1144.49,1144.58,1128.2,1130.58,8317.0,1144.49,1144.58,1128.2,1130.58,8317.0
2020-06-19 12:30:00,1135.83,1135.83,1126.93,1131.89,10324.0,1135.83,1135.83,1126.93,1131.89,10324.0
2020-06-19 13:00:00,1132.99,1133.53,1128.73,1129.55,7966.0,1132.99,1133.53,1128.73,1129.55,7966.0
2020-06-19 13:30:00,1128.95,1134.36,1128.24,1130.71,3778.0,1128.95,1134.36,1128.24,1130.71,3778.0
2020-06-19 14:00:00,1131.16,1132.65,1123.74,1125.46,17407.0,1131.16,1132.65,1123.74,1125.46,17407.0
2020-06-19 14:30:00,1123.8,1136.39,1121.74,1136.39,7871.0,1123.8,1136.39,1121.74,1136.39,7871.0
2020-06-19 15:00:00,1135.16,1139.23,1131.97,1135.58,8146.0,1135.16,1139.23,1131.97,1135.58,8146.0
2020-06-19 15:30:00,1134.83,1135.51,1127.28,1130.12,30194.0,1134.83,1135.51,1127.28,1130.12,30194.0
2020-06-22 09:30:00,1130.0,1136.35,1120.02,1135.1,6909.0,1130.0,1136.35,1120.02,1135.1,6909.0
2020-06-22 10:00:00,1134.08,1142.07,1133.17,1141.79,5047.0,1134.08,1142.07,1133.17,1141.79,5047.0
2020-06-22 10:30:00,1141.62,1142.69,1138.85,1141.38,6530.0,1141.62,1142.69,1138.85,1141.38,6530.0
2020-06-22 11:00:00,1141.96,1146.67,1138.8,1144.36,18200.0,1141.96,1146.67,1138.8,1144.36,18200.0
2020-06-22 11:30:00,1142.82,1144.78,1139.01,1140.81,6817.0,1142.82,1144.78,1139.01,1140.81,6817.0
2020-06-22 12:00:00,1142.22,1146.32,1141.97,1143.0,1594.0,1142.22,1146.32,1141.97,1143.0,1594.0
2020-06-22 12:30:00,1143.15,1145.36,1142.71,1144.63,2726.0,1143.15,1145.36,1142.71,1144.63,2726.0
2020-06-22 13:00:00,1145.1,1145.85,1140.59,1140.59,3702.0,1145.1,1145.85,1140.59,1140.59,3702.0
2020-06-22 13:30:00,1141.42,1142.97,1140.36,1140.67,16200.0,1141.42,1142.97,1140.36,1140.67,16200.0
2020-06-22 14:00:00,1141.14,1143.86,1138.61,1143.71,13447.0,1141.14,1143.86,1138.61,1143.71,13447.0
2020-06-22 14:30:00,1141.93,1144.42,1141.57,1144.42,1901.0,1141.93,1144.42,1141.57,1144.42,1901.0
2020-06-22 15:00:00,1145.05,1145.13,1137.53,1139.81,3918.0,1145.05,1145.13,1137.53,1139.81,3918.0
2020-06-22 15:30:00,1140.2,1142.13,1138.66,1139.48,11362.0,1140.2,1142.13,1138.66,1139.48,11362.0
2020-06-23 09:30:00,1144.66,1147.8,1133.73,1138.51,6183.0,1144.66,1147.8,1133.73,1138.51,6183.0
2020-06-23 10:00:00,1136.14,1141.44,1135.19,1137.96,5377.0,1136.14,1141.44,1135.19,1137.96,5377.0
2020-06-23 10:30:00,1137.09,1138.13,1135.22,1136.53,1401.0,1137.09,1138.13,1135.22,1136.53,1401.0
2020-06-23 11:00:00,1137.28,1142.26,1137.28,1141.38,3847.0,1137.28,1142.26,1137.28,1141.38,3847.0
2020-06-23 11:30:00,1141.82,1143.59,1137.85,1140.04,3403.0,1141.82,1143.59,1137.85,1140.04,3403.0
2020-06-23 12:00:00,1142.3,1144.23,1140.92,1142.36,2303.0,1142.3,1144.23,1140.92,1142.36,2303.0
2020-06-23 12:30:00,1141.83,1143.58,1141.02,1142.11,1800.0,1141.83,1143.58,1141.02,1142.11,1800.0
2020-06-23 13:00:00,1143.57,1149.17,1143.36,1145.8,2780.0,1143.57,1149.17,1143.36,1145.8,2780.0
2020-06-23 13:30:00,1145.41,1145.48,1143.14,1143.42,2420.0,1145.41,1145.48,1143.14,1143.42,2420.0
2020-06-23 14:00:00,1141.42,1142.34,1140.86,1141.85,1800.0,1141.42,1142.34,1140.86,1141.85,1800.0
2020-06-23 14:30:00,1142.06,1143.01,1135.38,1137.67,2679.0,1142.06,1143.01,1135.38,1137.67,2679.0
2020-06-23 15:00:00,1138.11,1138.32,1135.33,1137.26,2803.0,1138.11,1138.32,1135.33,1137.26,2803.0
2020-06-23 15:30:00,1136.45,1137.0,1133.31,1135.25,15042.0,1136.45,1137.0,1133.31,1135.25,15042.0
2020-06-24 09:30:00,1129.01,1129.01,1119.86,1121.51,3319.0,1129.01,1129.01,1119.86,1121.51,3319.0
2020-06-24 10:00:00,1118.83,1119.66,1115.19,1117.52,3718.0,1118.83,1119.66,1115.19,1117.52,3718.0
2020-06-24 10:30:00,1116.31,1116.36,1112.68,1112.69,4721.0,1116.31,1116.36,1112.68,1112.69,4721.0
2020-06-24 11:00:00,1112.84,1113.32,1108.17,1112.23,16011.0,1112.84,1113.32,1108.17,1112.23,16011.0
2020-06-24 11:30:00,1112.6,1112.61,1100.27,1104.03,15591.0,1112.6,1112.61,1100.27,1104.03,15591.0
2020-06-24 12:00:00,1104.07,1109.19,1103.8,1109.13,2700.0,1104.07,1109.19,1103.8,1109.13,2700.0
2020-06-24 12:30:00,1108.2,1110.58,1105.93,1110.46,2275.0,1108.2,1110.58,1105.93,1110.46,2275.0
2020-06-24 13:00:00,1111.34,1112.57,1103.93,1103.94,1800.0,1111.34,1112.57,1103.93,1103.94,1800.0
2020-06-24 13:30:00,1103.88,1104.48,1101.1,1102.43,4896.0,1103.88,1104.48,1101.1,1102.43,4896.0
2020-06-24 14:00:00,1100.0,1102.87,1099.06,1102.36,2434.0,1100.0,1102.87,1099.06,1102.36,2434.0
2020-06-24 14:30:00,1100.84,1101.85,1098.81,1100.56,3893.0,1100.84,1101.85,1098.81,1100.56,3893.0
2020-06-24 15:00:00,1100.8,1108.0,1100.8,1106.25,4843.0,1100.8,1108.0,1100.8,1106.25,4843.0
2020-06-24 15:30:00,1106.29,1111.08,1099.77,1100.21,25186.0,1106.29,1111.08,1099.77,1100.21,25186.0
2020-06-25 09:30:00,1096.71,1097.14,1081.53,1092.56,10224.0,1096.71,1097.14,1081.53,1092.56,10224.0
2020-06-25 10:00:00,1094.72,1106.25,1094.72,1100.06,5034.0,1094.72,1106.25,1094.72,1100.06,5034.0
2020-06-25 10:30:00,1100.02,1101.79,1096.26,1098.8,2939.0,1100.02,1101.79,1096.26,1098.8,2939.0
2020-06-25 11:00:00,1097.97,1100.26,1094.62,1096.11,2878.0,1097.97,1100.26,1094.62,1096.11,2878.0
2020-06-25 11:30:00,1096.56,1098.71,1094.61,1098.7,2035.0,1096.56,1098.71,1094.61,1098.7,2035.0
2020-06-25 12:00:00,1100.47,1104.82,1100.38,1103.12,3675.0,1100.47,1104.82,1100.38,1103.12,3675.0
2020-06-25 12:30:00,1104.24,1106.37,1101.43,1105.16,9438.0,1104.24,1106.37,1101.43,1105.16,9438.0
2020-06-25 13:00:00,1102.87,1103.01,1100.53,1100.87,1600.0,1102.87,1103.01,1100.53,1100.87,1600.0
2020-06-25 13:30:00,1102.35,1102.35,1097.41,1098.77,2101.0,1102.35,1102.35,1097.41,1098.77,2101.0
2020-06-25 14:00:00,1099.96,1104.39,1097.48,1099.57,1981.0,1099.96,1104.39,1097.48,1099.57,1981.0
2020-06-25 14:30:00,1098.27,1100.03,1097.24,1098.4,2359.0,1098.27,1100.03,1097.24,1098.4,2359.0
2020-06-25 15:00:00,1099.52,1107.77,1099.51,1107.77,2655.0,1099.52,1107.77,1099.51,1107.77,2655.0
2020-06-25 15:30:00,1106.4,1108.1,1102.46,1102.84,17444.0,1106.4,1108.1,1102.46,1102.84,17444.0
2020-06-26 09:30:00,1099.9,1111.2,1097.86,1107.39,3944.0,1099.9,1111.2,1097.86,1107.39,3944.0
2020-06-26 10:00:00,1106.72,1107.9,1102.45,1103.74,1002.0,1106.72,1107.9,1102.45,1103.74,1002.0
2020-06-26 10:30:00,1101.8,1103.47,1100.02,1101.84,3100.0,1101.8,1103.47,1100.02,1101.84,3100.0
2020-06-26 11:00:00,1104.19,1104.19,1100.98,1101.6,1244.0,1104.19,1104.19,1100.98,1101.6,1244.0
2020-06-26 11:30:00,1103.47,1108.96,1101.3,1108.96,2405.0,1103.47,1108.96,1101.3,1108.96,2405.0
2020-06-26 12:00:00,1106.98,1106.98,1102.9,1102.9,800.0,1106.98,1106.98,1102.9,1102.9,800.0
2020-06-26 12:30:00,1105.32,1106.33,1103.71,1106.33,1432.0,1105.32,1106.33,1103.71,1106.33,1432.0
2020-06-26 13:00:00,1107.23,1110.21,1107.22,1109.55,1492.0,1107.23,1110.21,1107.22,1109.55,1492.0
2020-06-26 13:30:00,1108.19,1110.12,1106.31,1106.36,2574.0,1108.19,1110.12,1106.31,1106.36,2574.0
2020-06-26 14:00:00,1105.3,1108.58,1104.34,1106.64,3096.0,1105.3,1108.58,1104.34,1106.64,3096.0
2020-06-26 14:30:00,1108.67,1108.67,1101.93,1104.51,6028.0,1108.67,1108.67,1101.93,1104.51,6028.0
2020-06-26 15:00:00,1104.81,1104.81,1101.14,1101.14,4319.0,1104.81,1104.81,1101.14,1101.14,4319.0
2020-06-26 15:30:00,1101.05,1109.34,1100.53,1103.82,24049.0,1101.05,1109.34,1100.53,1103.82,24049.0
2020-06-29 09:30:00,1116.13,1117.59,1098.72,1108.53,10683.0,1116.13,1117.59,1098.72,1108.53,10683.0
2020-06-29 10:00:00,1114.02,1119.04,1110.25,1117.71,4855.0,1114.02,1119.04,1110.25,1117.71,4855.0
2020-06-29 10:30:00,1117.68,1126.32,1116.88,1123.93,4685.0,1117.68,1126.32,1116.88,1123.93,4685.0
2020-06-29 11:00:00,1124.34,1126.22,1121.02,1126.21,3103.0,1124.34,1126.22,1121.02,1126.21,3103.0
2020-06-29 11:30:00,1127.62,1128.24,1125.45,1126.52,3016.0,1127.62,1128.24,1125.45,1126.52,3016.0
2020-06-29 12:00:00,1127.14,1127.47,1122.09,1124.39,5300.0,1127.14,1127.47,1122.09,1124.39,5300.0
2020-06-29 12:30:00,1122.76,1125.69,1122.23,1122.7,5329.0,1122.76,1125.69,1122.23,1122.7,5329.0
2020-06-29 13:00:00,1122.45,1126.29,1122.44,1126.29,2602.0,1122.45,1126.29,1122.44,1126.29,2602.0
2020-06-29 13:30:00,1125.01,1126.66,1124.8,1126.35,3978.0,1125.01,1126.66,1124.8,1126.35,3978.0
2020-06-29 14:00:00,1128.48,1129.71,1125.02,1127.87,3950.0,1128.48,1129.71,1125.02,1127.87,3950.0
2020-06-29 14:30:00,1128.47,1128.9,1124.22,1125.91,3480.0,1128.47,1128.9,1124.22,1125.91,3480.0
2020-06-29 15:00:00,1124.52,1127.45,1122.14,1127.45,2474.0,1124.52,1127.45,1122.14,1127.45,2474.0
2020-06-29 15:30:00,1126.62,1129.63,1124.99,1128.63,20004.0,1126.62,1129.63,1124.99,1128.63,20004.0
2020-06-30 09:30:00,1128.1,1134.65,1117.37,1117.37,10523.0,1128.1,1134.65,1117.37,1117.37,10523.0
2020-06-30 10:00:00,1121.26,1121.28,1115.18,1115.28,3256.0,1121.26,1121.28,1115.18,1115.28,3256.0
2020-06-30 10:30:00,1114.46,1120.17,1111.58,1117.16,7696.0,1114.46,1120.17,1111.58,1117.16,7696.0
2020-06-30 11:00:00,1117.72,1122.78,1117.72,1122.78,1413.0,1117.72,1122.78,1117.72,1122.78,1413.0
2020-06-30 11:30:00,1122.69,1124.13,1120.23,1123.41,2373.0,1122.69,1124.13,1120.23,1123.41,2373.0
2020-06-30 12:00:00,1123.93,1124.98,1120.71,1124.6,3398.0,1123.93,1124.98,1120.71,1124.6,3398.0
2020-06-30 12:30:00,1123.85,1123.85,1115.8,1118.59,1400.0,1123.85,1123.85,1115.8,1118.59,1400.0
2020-06-30 13:00:00,1120.37,1120.78,1117.42,1117.99,4787.0,1120.37,1120.78,1117.42,1117.99,4787.0
2020-06-30 13:30:00,1117.35,1117.35,1114.96,1114.96,2439.0,1117.35,1117.35,1114.96,1114.96,2439.0
2020-06-30 14:00:00,1115.18,1118.41,1114.75,1118.41,2200.0,1115.18,1118.41,1114.75,1118.41,2200.0
2020-06-30 14:30:00,1120.42,1122.71,1119.26,1120.89,1508.0,1120.42,1122.71,1119.26,1120.89,1508.0
2020-06-30 15:00:00,1122.02,1126.92,1119.67,1126.51,4202.0,1122.02,1126.92,1119.67,1126.51,4202.0
2020-06-30 15:30:00,1126.76,1135.8,1126.68,1128.49,18122.0,1126.76,1135.8,1126.68,1128.49,18122.0
2020-07-01 09:30:00,1125.22,1128.49,1111.36,1112.62,6187.0,1125.22,1128.49,1111.36,1112.62,6187.0
2020-07-01 10:00:00,1112.72,1118.86,1111.99,1114.82,4421.0,1112.72,1118.86,1111.99,1114.82,4421.0
2020-07-01 10:30:00,1115.27,1115.55,1110.65,1111.86,7709.0,1115.27,1115.55,1110.65,1111.86,7709.0
2020-07-01 11:00:00,1111.68,1113.13,1108.89,1109.2,20824.0,1111.68,1113.13,1108.89,1109.2,20824.0
2020-07-01 11:30:00,1108.15,1116.57,1108.0,1116.02,9195.0,1108.15,1116.57,1108.0,1116.02,9195.0
2020-07-01 12:00:00,1117.37,1123.01,1116.26,1122.1,3507.0,1117.37,1123.01,1116.26,1122.1,3507.0
2020-07-01 12:30:00,1123.25,1126.39,1123.25,1124.68,4300.0,1123.25,1126.39,1123.25,1124.68,4300.0
2020-07-01 13:00:00,1126.21,1132.88,1126.2,1128.83,7228.0,1126.21,1132.88,1126.2,1128.83,7228.0
2020-07-01 13:30:00,1128.93,1131.85,1128.65,1130.79,23312.0,1128.93,1131.85,1128.65,1130.79,23312.0
2020-07-01 14:00:00,1131.89,1138.27,1131.89,1138.27,8933.0,1131.89,1138.27,1131.89,1138.27,8933.0
2020-07-01 14:30:00,1138.55,1138.81,1130.09,1136.02,9017.0,1138.55,1138.81,1130.09,1136.02,9017.0
2020-07-01 15:00:00,1136.27,1138.6,1135.49,1138.6,2660.0,1136.27,1138.6,1135.49,1138.6,2660.0
2020-07-01 15:30:00,1137.82,1139.01,1129.5,1130.4,6896.0,1137.82,1139.01,1129.5,1130.4,6896.0
2020-07-02 09:30:00,1139.82,1150.0,1137.43,1142.5,14376.0,1139.82,1150.0,1137.43,1142.5,14376.0
2020-07-02 10:00:00,1142.46,1151.59,1142.45,1146.35,9874.0,1142.46,1151.59,1142.45,1146.35,9874.0
2020-07-02 10:30:00,1144.62,1149.62,1143.37,1143.47,8506.0,1144.62,1149.62,1143.37,1143.47,8506.0
2020-07-02 11:00:00,1144.35,1146.86,1135.35,1140.75,8165.0,1144.35,1146.86,1135.35,1140.75,8165.0
2020-07-02 11:30:00,1141.28,1150.0,1141.28,1149.61,4800.0,1141.28,1150.0,1141.28,1149.61,4800.0
2020-07-02 12:00:00,1148.11,1150.53,1146.73,1149.1,5045.0,1148.11,1150.53,1146.73,1149.1,5045.0
2020-07-02 12:30:00,1148.55,1148.62,1142.98,1143.31,1435.0,1148.55,1148.62,1142.98,1143.31,1435.0
2020-07-02 13:00:00,1142.1,1149.05,1140.53,1148.94,3753.0,1142.1,1149.05,1140.53,1148.94,3753.0
2020-07-02 13:30:00,1148.76,1150.0,1147.98,1147.99,2872.0,1148.76,1150.0,1147.98,1147.99,2872.0
2020-07-02 14:00:00,1148.97,1148.97,1145.97,1146.83,700.0,1148.97,1148.97,1145.97,1146.83,700.0
2020-07-02 14:30:00,1147.68,1151.2,1146.9,1149.88,3796.0,1147.68,1151.2,1146.9,1149.88,3796.0
2020-07-02 15:00:00,1150.21,1150.58,1145.46,1150.02,8000.0,1150.21,1150.58,1145.46,1150.02,8000.0
2020-07-02 15:30:00,1150.03,1152.96,1136.41,1148.32,34292.0,1150.03,1152.96,1136.41,1148.32,34292.0
2020-07-06 09:30:00,1157.57,1160.0,1145.04,1145.04,15439.0,1157.57,1160.0,1145.04,1145.04,15439.0
2020-07-06 10:00:00,1148.36,1151.02,1140.89,1147.05,28872.0,1148.36,1151.02,1140.89,1147.05,28872.0
2020-07-06 10:30:00,1147.32,1149.9,1143.29,1144.83,19229.0,1147.32,1149.9,1143.29,1144.83,19229.0
2020-07-06 11:00:00,1143.01,1148.39,1140.76,1145.43,6888.0,1143.01,1148.39,1140.76,1145.43,6888.0
2020-07-06 11:30:00,1142.64,1145.14,1141.91,1141.91,3568.0,1142.64,1145.14,1141.91,1141.91,3568.0
2020-07-06 12:00:00,1141.88,1142.15,1138.78,1138.79,3272.0,1141.88,1142.15,1138.78,1138.79,3272.0
2020-07-06 12:30:00,1139.4,1143.74,1139.1,1143.5,4434.0,1139.4,1143.74,1139.1,1143.5,4434.0
2020-07-06 13:00:00,1144.46,1146.28,1142.35,1145.76,3397.0,1144.46,1146.28,1142.35,1145.76,3397.0
2020-07-06 13:30:00,1146.58,1149.26,1145.92,1149.26,4700.0,1146.58,1149.26,1145.92,1149.26,4700.0
2020-07-06 14:00:00,1148.66,1148.66,1138.83,1139.36,3136.0,1148.66,1148.66,1138.83,1139.36,3136.0
2020-07-06 14:30:00,1140.16,1140.89,1138.91,1140.63,2326.0,1140.16,1140.89,1138.91,1140.63,2326.0
2020-07-06 15:00:00,1139.56,1140.35,1137.06,1138.63,4136.0,1139.56,1140.35,1137.06,1138.63,4136.0
2020-07-06 15:30:00,1137.94,1138.83,1133.62,1136.34,17678.0,1137.94,1138.83,1133.62,1136.34,17678.0
2020-07-07 09:30:00,1137.3,1143.17,1135.0,1142.89,4403.0,1137.3,1143.17,1135.0,1142.89,4403.0
2020-07-07 10:00:00,1143.19,1145.09,1140.64,1144.97,4900.0,1143.19,1145.09,1140.64,1144.97,4900.0
2020-07-07 10:30:00,1145.0,1145.21,1137.94,1140.03,5564.0,1145.0,1145.21,1137.94,1140.03,5564.0
2020-07-07 11:00:00,1140.0,1141.6,1138.48,1139.13,2900.0,1140.0,1141.6,1138.48,1139.13,2900.0
2020-07-07 11:30:00,1137.53,1140.09,1135.78,1140.09,1801.0,1137.53,1140.09,1135.78,1140.09,1801.0
2020-07-07 12:00:00,1138.66,1140.32,1136.3,1137.62,2836.0,1138.66,1140.32,1136.3,1137.62,2836.0
2020-07-07 12:30:00,1136.28,1136.28,1133.04,1133.91,1800.0,1136.28,1136.28,1133.04,1133.91,1800.0
2020-07-07 13:00:00,1134.6,1136.29,1133.04,1135.68,2500.0,1134.6,1136.29,1133.04,1135.68,2500.0
2020-07-07 13:30:00,1135.58,1135.59,1132.7,1133.28,3114.0,1135.58,1135.59,1132.7,1133.28,3114.0
2020-07-07 14:00:00,1133.12,1134.28,1131.62,1132.4,4305.0,1133.12,1134.28,1131.62,1132.4,4305.0
2020-07-07 14:30:00,1131.03,1131.59,1128.65,1131.59,2465.0,1131.03,1131.59,1128.65,1131.59,2465.0
2020-07-07 15:00:00,1132.77,1132.83,1130.34,1130.94,3603.0,1132.77,1132.83,1130.34,1130.94,3603.0
2020-07-07 15:30:00,1129.86,1133.01,1127.45,1129.82,13590.0,1129.86,1133.01,1127.45,1129.82,13590.0
2020-07-08 09:30:00,1127.49,1130.86,1122.7,1122.75,3710.0,1127.49,1130.86,1122.7,1122.75,3710.0
2020-07-08 10:00:00,1122.75,1124.19,1120.99,1121.78,5070.0,1122.75,1124.19,1120.99,1121.78,5070.0
2020-07-08 10:30:00,1122.62,1123.01,1118.55,1122.53,2379.0,1122.62,1123.01,1118.55,1122.53,2379.0
2020-07-08 11:00:00,1121.62,1121.77,1111.28,1112.46,5348.0,1121.62,1121.77,1111.28,1112.46,5348.0
2020-07-08 11:30:00,1112.4,1116.13,1112.11,1115.12,1975.0,1112.4,1116.13,1112.11,1115.12,1975.0
2020-07-08 12:00:00,1115.19,1115.39,1111.08,1111.33,8373.0,1115.19,1115.39,1111.08,1111.33,8373.0
2020-07-08 12:30:00,1111.99,1112.14,1108.77,1110.17,4832.0,1111.99,1112.14,1108.77,1110.17,4832.0
2020-07-08 13:00:00,1110.43,1110.52,1106.2,1106.32,4886.0,1110.43,1110.52,1106.2,1106.32,4886.0
2020-07-08 13:30:00,1107.69,1108.98,1106.79,1107.73,4196.0,1107.69,1108.98,1106.79,1107.73,4196.0
2020-07-08 14:00:00,1106.55,1109.73,1104.01,1109.72,5205.0,1106.55,1109.73,1104.01,1109.72,5205.0
2020-07-08 14:30:00,1108.83,1112.08,1108.83,1111.64,6669.0,1108.83,1112.08,1108.83,1111.64,6669.0
2020-07-08 15:00:00,1111.45,1118.64,1111.44,1117.76,6251.0,1111.45,1118.64,1111.44,1117.76,6251.0
2020-07-08 15:30:00,1118.35,1119.98,1117.68,1117.98,8194.0,1118.35,1119.98,1117.68,1117.98,8194.0
2020-07-09 09:30:00,1116.32,1116.32,1101.24,1104.73,5985.0,1116.32,1116.32,1101.24,1104.73,5985.0
2020-07-09 10:00:00,1105.52,1110.0,1104.08,1107.31,4310.0,1105.52,1110.0,1104.08,1107.31,4310.0
2020-07-09 10:30:00,1107.21,1108.41,1098.12,1098.12,5820.0,1107.21,1108.41,1098.12,1098.12,5820.0
2020-07-09 11:00:00,1100.74,1102.64,1095.0,1099.48,2839.0,1100.74,1102.64,1095.0,1099.48,2839.0
2020-07-09 11:30:00,1099.04,1102.57,1098.74,1101.44,1900.0,1099.04,1102.57,1098.74,1101.44,1900.0
2020-07-09 12:00:00,1102.19,1104.53,1101.98,1103.82,1100.0,1102.19,1104.53,1101.98,1103.82,1100.0
2020-07-09 12:30:00,1100.03,1104.47,1100.02,1103.9,1002.0,1100.03,1104.47,1100.02,1103.9,1002.0
2020-07-09 13:00:00,1104.69,1105.42,1103.37,1104.08,1406.0,1104.69,1105.42,1103.37,1104.08,1406.0
2020-07-09 13:30:00,1103.04,1108.39,1102.84,1106.73,2240.0,1103.04,1108.39,1102.84,1106.73,2240.0
2020-07-09 14:00:00,1107.55,1108.57,1106.24,1106.3,2200.0,1107.55,1108.57,1106.24,1106.3,2200.0
2020-07-09 14:30:00,1105.51,1108.51,1105.51,1108.51,1400.0,1105.51,1108.51,1105.51,1108.51,1400.0
2020-07-09 15:00:00,1109.2,1113.39,1109.19,1109.72,4619.0,1109.2,1113.39,1109.19,1109.72,4619.0
2020-07-09 15:30:00,1109.69,1110.53,1106.91,1108.21,8982.0,1109.69,1110.53,1106.91,1108.21,8982.0
2020-07-10 09:30:00,1106.21,1111.21,1090.12,1093.43,8645.0,1106.21,1111.21,1090.12,1093.43,8645.0
2020-07-10 10:00:00,1095.23,1107.91,1095.23,1106.26,1906.0,1095.23,1107.91,1095.23,1106.26,1906.0
2020-07-10 10:30:00,1110.89,1113.35,1109.03,1110.59,8876.0,1110.89,1113.35,1109.03,1110.59,8876.0
2020-07-10 11:00:00,1110.59,1111.86,1106.47,1107.1,4111.0,1110.59,1111.86,1106.47,1107.1,4111.0
2020-07-10 11:30:00,1106.4,1112.0,1106.26,1110.71,2702.0,1106.4,1112.0,1106.26,1110.71,2702.0
2020-07-10 12:00:00,1110.9,1112.38,1109.83,1109.83,2102.0,1110.9,1112.38,1109.83,1109.83,2102.0
2020-07-10 12:30:00,1110.03,1110.21,1108.75,1110.02,1600.0,1110.03,1110.21,1108.75,1110.02,1600.0
2020-07-10 13:00:00,1109.41,1110.7,1108.97,1110.54,3000.0,1109.41,1110.7,1108.97,1110.54,3000.0
2020-07-10 13:30:00,1110.27,1114.25,1107.99,1111.58,14536.0,1110.27,1114.25,1107.99,1111.58,14536.0
2020-07-10 14:00:00,1110.65,1113.68,1109.26,1109.26,4100.0,1110.65,1113.68,1109.26,1109.26,4100.0
2020-07-10 14:30:00,1110.56,1110.96,1108.12,1110.21,2005.0,1110.56,1110.96,1108.12,1110.21,2005.0
2020-07-10 15:00:00,1107.55,1110.99,1107.54,1110.81,5403.0,1107.55,1110.99,1107.54,1110.81,5403.0
2020-07-10 15:30:00,1110.46,1114.63,1109.29,1112.57,21436.0,1110.46,1114.63,1109.29,1112.57,21436.0
2020-07-13 09:30:00,1119.99,1121.38,1117.75,1119.71,3070.0,1119.99,1121.38,1117.75,1119.71,3070.0
2020-07-13 10:00:00,1116.56,1122.94,1114.7,1122.93,2100.0,1116.56,1122.94,1114.7,1122.93,2100.0
2020-07-13 10:30:00,1123.55,1131.2,1123.55,1131.19,4959.0,1123.55,1131.2,1123.55,1131.19,4959.0
2020-07-13 11:00:00,1131.31,1131.34,1128.28,1128.69,1900.0,1131.31,1131.34,1128.28,1128.69,1900.0
2020-07-13 11:30:00,1129.37,1131.35,1128.06,1130.46,2100.0,1129.37,1131.35,1128.06,1130.46,2100.0
2020-07-13 12:00:00,1130.88,1130.96,1128.35,1128.36,3100.0,1130.88,1130.96,1128.35,1128.36,3100.0
2020-07-13 12:30:00,1128.59,1129.35,1128.22,1128.22,1600.0,1128.59,1129.35,1128.22,1128.22,1600.0
2020-07-13 13:00:00,1129.78,1131.59,1128.99,1130.37,1885.0,1129.78,1131.59,1128.99,1130.37,1885.0
2020-07-13 13:30:00,1131.12,1131.12,1130.0,1130.19,2221.0,1131.12,1131.12,1130.0,1130.19,2221.0
2020-07-13 14:00:00,1130.92,1130.93,1125.73,1128.5,3770.0,1130.92,1130.93,1125.73,1128.5,3770.0
2020-07-13 14:30:00,1126.94,1130.49,1126.94,1130.0,1548.0,1126.94,1130.49,1126.94,1130.0,1548.0
2020-07-13 15:00:00,1128.84,1128.84,1120.2,1120.57,2873.0,1128.84,1128.84,1120.2,1120.57,2873.0
2020-07-13 15:30:00,1118.85,1118.91,1106.3,1109.9,15158.0,1118.85,1118.91,1106.3,1109.9,15158.0
2020-07-14 09:30:00,1108.21,1117.66,1108.21,1111.97,4381.0,1108.21,1117.66,1108.21,1111.97,4381.0
2020-07-14 10:00:00,1115.53,1115.53,1107.33,1114.5,3646.0,1115.53,1115.53,1107.33,1114.5,3646.0
2020-07-14 10:30:00,1116.87,1126.22,1116.87,1125.5,4184.0,1116.87,1126.22,1116.87,1125.5,4184.0
2020-07-14 11:00:00,1120.34,1121.26,1118.45,1120.69,5600.0,1120.34,1121.26,1118.45,1120.69,5600.0
2020-07-14 11:30:00,1120.1,1127.43,1119.2,1125.52,16098.0,1120.1,1127.43,1119.2,1125.52,16098.0
2020-07-14 12:00:00,1124.48,1128.74,1122.84,1124.93,5000.0,1124.48,1128.74,1122.84,1124.93,5000.0
2020-07-14 12:30:00,1125.05,1125.62,1121.81,1123.67,2318.0,1125.05,1125.62,1121.81,1123.67,2318.0
2020-07-14 13:00:00,1122.19,1126.12,1122.18,1126.12,1001.0,1122.19,1126.12,1122.18,1126.12,1001.0
2020-07-14 13:30:00,1126.1,1127.64,1125.01,1125.72,6830.0,1126.1,1127.64,1125.01,1125.72,6830.0
2020-07-14 14:00:00,1125.64,1128.88,1124.59,1127.47,9852.0,1125.64,1128.88,1124.59,1127.47,9852.0
2020-07-14 14:30:00,1128.27,1130.29,1125.9,1127.84,10299.0,1128.27,1130.29,1125.9,1127.84,10299.0
2020-07-14 15:00:00,1128.25,1132.41,1125.27,1131.66,5200.0,1128.25,1132.41,1125.27,1131.66,5200.0
2020-07-14 15:30:00,1131.75,1137.62,1130.65,1133.87,29804.0,1131.75,1137.62,1130.65,1133.87,29804.0
2020-07-15 09:30:00,1145.96,1156.1,1141.5,1150.05,8348.0,1145.96,1156.1,1141.5,1150.05,8348.0
2020-07-15 10:00:00,1149.15,1153.62,1145.06,1151.86,3090.0,1149.15,1153.62,1145.06,1151.86,3090.0
2020-07-15 10:30:00,1153.62,1155.74,1151.82,1153.07,6858.0,1153.62,1155.74,1151.82,1153.07,6858.0
2020-07-15 11:00:00,1155.0,1156.16,1148.99,1150.33,5004.0,1155.0,1156.16,1148.99,1150.33,5004.0
2020-07-15 11:30:00,1151.57,1152.06,1146.43,1146.83,3552.0,1151.57,1152.06,1146.43,1146.83,3552.0
2020-07-15 12:00:00,1145.84,1155.27,1145.54,1155.27,3200.0,1145.84,1155.27,1145.54,1155.27,3200.0
2020-07-15 12:30:00,1155.16,1155.8,1152.74,1155.8,3200.0,1155.16,1155.8,1152.74,1155.8,3200.0
2020-07-15 13:00:00,1154.51,1155.7,1152.44,1153.84,3585.0,1154.51,1155.7,1152.44,1153.84,3585.0
2020-07-15 13:30:00,1154.81,1154.81,1151.41,1151.41,1719.0,1154.81,1154.81,1151.41,1151.41,1719.0
2020-07-15 14:00:00,1151.05,1154.73,1150.15,1154.73,4400.0,1151.05,1154.73,1150.15,1154.73,4400.0
2020-07-15 14:30:00,1154.76,1155.37,1151.32,1152.39,5974.0,1154.76,1155.37,1151.32,1152.39,5974.0
2020-07-15 15:00:00,1152.87,1154.1,1151.09,1154.1,3621.0,1152.87,1154.1,1151.09,1154.1,3621.0
2020-07-15 15:30:00,1154.46,1155.49,1147.61,1149.54,30673.0,1154.46,1155.49,1147.61,1149.54,30673.0
2020-07-16 09:30:00,1150.07,1158.03,1149.06,1151.74,3021.0,1150.07,1158.03,1149.06,1151.74,3021.0
2020-07-16 10:00:00,1152.95,1155.77,1151.1,1153.55,1900.0,1152.95,1155.77,1151.1,1153.55,1900.0
2020-07-16 10:30:00,1154.99,1156.9,1153.37,1153.37,1000.0,1154.99,1156.9,1153.37,1153.37,1000.0
2020-07-16 11:00:00,1151.15,1157.18,1151.14,1156.08,1801.0,1151.15,1157.18,1151.14,1156.08,1801.0
2020-07-16 11:30:00,1154.5,1154.5,1150.02,1150.7,700.0,1154.5,1154.5,1150.02,1150.7,700.0
2020-07-16 12:00:00,1148.83,1151.77,1147.54,1151.39,2800.0,1148.83,1151.77,1147.54,1151.39,2800.0
2020-07-16 12:30:00,1151.92,1155.88,1150.89,1154.28,2207.0,1151.92,1155.88,1150.89,1154.28,2207.0
2020-07-16 13:00:00,1154.82,1157.44,1154.81,1155.21,3372.0,1154.82,1157.44,1154.81,1155.21,3372.0
2020-07-16 13:30:00,1155.04,1155.79,1150.65,1151.23,9181.0,1155.04,1155.79,1150.65,1151.23,9181.0
2020-07-16 14:00:00,1152.94,1155.76,1152.46,1153.43,5699.0,1152.94,1155.76,1152.46,1153.43,5699.0
2020-07-16 14:30:00,1153.58,1155.06,1150.38,1150.38,2010.0,1153.58,1155.06,1150.38,1150.38,2010.0
2020-07-16 15:00:00,1151.32,1152.48,1150.74,1151.0,4100.0,1151.32,1152.48,1150.74,1151.0,4100.0
2020-07-16 15:30:00,1150.8,1153.44,1149.53,1150.83,15120.0,1150.8,1153.44,1149.53,1150.83,15120.0
2020-07-17 09:30:00,1156.85,1156.86,1137.26,1141.09,12116.0,1156.85,1156.86,1137.26,1141.09,12116.0
2020-07-17 10:00:00,1140.62,1143.01,1136.11,1137.88,3400.0,1140.62,1143.01,1136.11,1137.88,3400.0
2020-07-17 10:30:00,1139.24,1145.37,1138.86,1145.37,2180.0,1139.24,1145.37,1138.86,1145.37,2180.0
2020-07-17 11:00:00,1147.2,1151.8,1147.02,1151.36,2686.0,1147.2,1151.8,1147.02,1151.36,2686.0
2020-07-17 11:30:00,1152.46,1155.01,1151.29,1155.01,1800.0,1152.46,1155.01,1151.29,1155.01,1800.0
2020-07-17 12:00:00,1155.72,1156.71,1153.21,1153.21,1500.0,1155.72,1156.71,1153.21,1153.21,1500.0
2020-07-17 12:30:00,1153.5,1153.69,1150.63,1153.61,2817.0,1153.5,1153.69,1150.63,1153.61,2817.0
2020-07-17 13:00:00,1153.09,1153.76,1151.36,1152.16,2100.0,1153.09,1153.76,1151.36,1152.16,2100.0
2020-07-17 13:30:00,1153.13,1153.13,1150.51,1152.81,3794.0,1153.13,1153.13,1150.51,1152.81,3794.0
2020-07-17 14:00:00,1154.13,1158.7,1153.86,1158.03,4410.0,1154.13,1158.7,1153.86,1158.03,4410.0
2020-07-17 14:30:00,1157.65,1158.43,1156.31,1158.43,1500.0,1157.65,1158.43,1156.31,1158.43,1500.0
2020-07-17 15:00:00,1157.71,1157.71,1155.0,1155.67,3818.0,1157.71,1157.71,1155.0,1155.67,3818.0
2020-07-17 15:30:00,1155.06,1158.49,1155.02,1157.97,16857.0,1155.06,1158.49,1155.02,1157.97,16857.0
2020-07-20 09:30:00,1157.38,1157.38,1145.37,1145.37,2955.0,1157.38,1157.38,1145.37,1145.37,2955.0
2020-07-20 10:00:00,1150.8,1152.5,1148.44,1150.84,1325.0,1150.8,1152.5,1148.44,1150.84,1325.0
2020-07-20 10:30:00,1153.53,1153.83,1149.95,1151.93,3238.0,1153.53,1153.83,1149.95,1151.93,3238.0
2020-07-20 11:00:00,1152.82,1156.49,1149.28,1155.43,3957.0,1152.82,1156.49,1149.28,1155.43,3957.0
2020-07-20 11:30:00,1155.68,1158.32,1153.09,1158.17,4207.0,1155.68,1158.32,1153.09,1158.17,4207.0
2020-07-20 12:00:00,1156.46,1157.98,1153.79,1153.8,3834.0,1156.46,1157.98,1153.79,1153.8,3834.0
2020-07-20 12:30:00,1154.48,1158.64,1154.28,1156.78,3100.0,1154.48,1158.64,1154.28,1156.78,3100.0
2020-07-20 13:00:00,1156.9,1156.9,1154.24,1155.41,4181.0,1156.9,1156.9,1154.24,1155.41,4181.0
2020-07-20 13:30:00,1156.44,1159.16,1154.86,1157.12,2400.0,1156.44,1159.16,1154.86,1157.12,2400.0
2020-07-20 14:00:00,1156.8,1159.39,1156.8,1158.39,2600.0,1156.8,1159.39,1156.8,1158.39,2600.0
2020-07-20 14:30:00,1159.97,1163.55,1159.97,1161.14,3100.0,1159.97,1163.55,1159.97,1161.14,3100.0
2020-07-20 15:00:00,1161.76,1162.77,1159.97,1162.77,2138.0,1161.76,1162.77,1159.97,1162.77,2138.0
2020-07-20 15:30:00,1163.0,1163.8,1156.07,1156.11,10969.0,1163.0,1163.8,1156.07,1156.11,10969.0
2020-07-21 09:30:00,1153.74,1164.17,1146.12,1159.73,15362.0,1153.74,1164.17,1146.12,1159.73,15362.0
2020-07-21 10:00:00,1157.24,1159.26,1152.62,1154.3,4001.0,1157.24,1159.26,1152.62,1154.3,4001.0
2020-07-21 10:30:00,1154.67,1156.76,1151.57,1155.44,2848.0,1154.67,1156.76,1151.57,1155.44,2848.0
2020-07-21 11:00:00,1153.48,1157.58,1150.48,1152.56,5435.0,1153.48,1157.58,1150.48,1152.56,5435.0
2020-07-21 11:30:00,1153.83,1156.15,1152.3,1152.3,1900.0,1153.83,1156.15,1152.3,1152.3,1900.0
2020-07-21 12:00:00,1152.65,1154.74,1152.05,1152.05,2100.0,1152.65,1154.74,1152.05,1152.05,2100.0
2020-07-21 12:30:00,1153.41,1154.57,1149.59,1154.57,1100.0,1153.41,1154.57,1149.59,1154.57,1100.0
2020-07-21 13:00:00,1153.87,1156.55,1153.68,1153.71,900.0,1153.87,1156.55,1153.68,1153.71,900.0
2020-07-21 13:30:00,1154.08,1157.1,1153.51,1156.98,1500.0,1154.08,1157.1,1153.51,1156.98,1500.0
2020-07-21 14:00:00,1157.92,1161.23,1157.7,1161.23,1300.0,1157.92,1161.23,1157.7,1161.23,1300.0
2020-07-21 14:30:00,1160.81,1161.0,1155.83,1155.87,2293.0,1160.81,1161.0,1155.83,1155.87,2293.0
2020-07-21 15:00:00,1154.68,1154.78,1151.38,1151.51,3049.0,1154.68,1154.78,1151.38,1151.51,3049.0
2020-07-21 15:30:00,1151.41,1156.81,1149.9,1155.92,21240.0,1151.41,1156.81,1149.9,1155.92,21240.0
2020-07-22 09:30:00,1159.9,1173.89,1159.9,1169.28,7667.0,1159.9,1173.89,1159.9,1169.28,7667.0
2020-07-22 10:00:00,1167.84,1170.0,1166.38,1166.38,5046.0,1167.84,1170.0,1166.38,1166.38,5046.0
2020-07-22 10:30:00,1170.32,1173.85,1167.11,1173.1,6790.0,1170.32,1173.85,1167.11,1173.1,6790.0
2020-07-22 11:00:00,1173.86,1175.71,1173.1,1175.44,6430.0,1173.86,1175.71,1173.1,1175.44,6430.0
2020-07-22 11:30:00,1175.29,1175.98,1172.21,1172.21,3406.0,1175.29,1175.98,1172.21,1172.21,3406.0
2020-07-22 12:00:00,1174.2,1175.49,1174.2,1174.46,2000.0,1174.2,1175.49,1174.2,1174.46,2000.0
2020-07-22 12:30:00,1173.56,1173.59,1171.38,1171.47,1525.0,1173.56,1173.59,1171.38,1171.47,1525.0
2020-07-22 13:00:00,1173.0,1175.35,1172.08,1174.88,2950.0,1173.0,1175.35,1172.08,1174.88,2950.0
2020-07-22 13:30:00,1174.09,1175.12,1171.34,1171.54,2994.0,1174.09,1175.12,1171.34,1171.54,2994.0
2020-07-22 14:00:00,1171.27,1171.8,1170.1,1171.01,5741.0,1171.27,1171.8,1170.1,1171.01,5741.0
2020-07-22 14:30:00,1169.85,1171.07,1168.02,1168.03,6450.0,1169.85,1171.07,1168.02,1168.03,6450.0
2020-07-22 15:00:00,1168.32,1169.3,1167.21,1169.04,4606.0,1168.32,1169.3,1167.21,1169.04,4606.0
2020-07-22 15:30:00,1169.05,1169.67,1164.55,1169.63,39212.0,1169.05,1169.67,1164.55,1169.63,39212.0
2020-07-23 09:30:00,1178.03,1179.41,1173.66,1175.0,3667.0,1178.03,1179.41,1173.66,1175.0,3667.0
2020-07-23 10:00:00,1176.09,1177.93,1174.72,1176.66,3641.0,1176.09,1177.93,1174.72,1176.66,3641.0
2020-07-23 10:30:00,1176.06,1179.02,1175.02,1175.85,3881.0,1176.06,1179.02,1175.02,1175.85,3881.0
2020-07-23 11:00:00,1175.19,1175.95,1173.03,1175.95,4304.0,1175.19,1175.95,1173.03,1175.95,4304.0
2020-07-23 11:30:00,1175.74,1178.01,1175.1,1175.61,3707.0,1175.74,1178.01,1175.1,1175.61,3707.0
2020-07-23 12:00:00,1174.1,1174.1,1168.65,1170.24,1925.0,1174.1,1174.1,1168.65,1170.24,1925.0
2020-07-23 12:30:00,1171.29,1171.29,1165.84,1167.6,1800.0,1171.29,1171.29,1165.84,1167.6,1800.0
2020-07-23 13:00:00,1167.07,1170.47,1166.13,1167.15,3300.0,1167.07,1170.47,1166.13,1167.15,3300.0
2020-07-23 13:30:00,1166.08,1166.96,1163.14,1164.59,1813.0,1166.08,1166.96,1163.14,1164.59,1813.0
2020-07-23 14:00:00,1164.62,1165.01,1159.96,1164.09,6765.0,1164.62,1165.01,1159.96,1164.09,6765.0
2020-07-23 14:30:00,1164.79,1166.5,1161.24,1165.4,3415.0,1164.79,1166.5,1161.24,1165.4,3415.0
2020-07-23 15:00:00,1166.96,1168.05,1164.21,1167.63,3610.0,1166.96,1168.05,1164.21,1167.63,3610.0
2020-07-23 15:30:00,1165.92,1169.5,1164.18,1169.5,18932.0,1165.92,1169.5,1164.18,1169.5,18932.0
2020-07-24 09:30:00,1168.29,1177.0,1162.05,1175.4,4143.0,1168.29,1177.0,1162.05,1175.4,4143.0
2020-07-24 10:00:00,1175.42,1178.55,1172.98,1173.55,2110.0,1175.42,1178.55,1172.98,1173.55,2110.0
2020-07-24 10:30:00,1172.71,1176.39,1172.02,1175.89,4749.0,1172.71,1176.39,1172.02,1175.89,4749.0
2020-07-24 11:00:00,1176.4,1177.36,1175.92,1176.29,3028.0,1176.4,1177.36,1175.92,1176.29,3028.0
2020-07-24 11:30:00,1174.16,1176.33,1174.16,1174.65,2218.0,1174.16,1176.33,1174.16,1174.65,2218.0
2020-07-24 12:00:00,1174.51,1174.59,1167.87,1168.2,1534.0,1174.51,1174.59,1167.87,1168.2,1534.0
2020-07-24 12:30:00,1167.38,1169.3,1166.41,1169.3,800.0,1167.38,1169.3,1166.41,1169.3,800.0
2020-07-24 13:00:00,1172.01,1172.11,1166.86,1168.61,900.0,1172.01,1172.11,1166.86,1168.61,900.0
2020-07-24 13:30:00,1167.58,1167.9,1164.97,1164.97,3468.0,1167.58,1167.9,1164.97,1164.97,3468.0
2020-07-24 14:00:00,1166.1,1169.85,1166.07,1169.85,2671.0,1166.1,1169.85,1166.07,1169.85,2671.0
2020-07-24 14:30:00,1170.39,1170.62,1167.68,1168.3,1400.0,1170.39,1170.62,1167.68,1168.3,1400.0
2020-07-24 15:00:00,1168.44,1170.79,1167.51,1168.38,2400.0,1168.44,1170.79,1167.51,1168.38,2400.0
2020-07-24 15:30:00,1167.86,1169.9,1164.99,1168.25,13256.0,1167.86,1169.9,1164.99,1168.25,13256.0
2020-07-27 09:30:00,1169.15,1175.06,1162.08,1172.0,2789.0,1169.15,1175.06,1162.08,1172.0,2789.0
2020-07-27 10:00:00,1171.81,1173.39,1170.45,1172.9,2200.0,1171.81,1173.39,1170.45,1172.9,2200.0
2020-07-27 10:30:00,1172.54,1174.48,1171.96,1174.22,2701.0,1172.54,1174.48,1171.96,1174.22,2701.0
2020-07-27 11:00:00,1173.82,1179.78,1173.74,1173.89,12172.0,1173.82,1179.78,1173.74,1173.89,12172.0
2020-07-27 11:30:00,1174.53,1176.61,1171.99,1174.12,3681.0,1174.53,1176.61,1171.99,1174.12,3681.0
2020-07-27 12:00:00,1173.78,1177.92,1173.54,1175.85,1900.0,1173.78,1177.92,1173.54,1175.85,1900.0
2020-07-27 12:30:00,1176.74,1179.44,1175.84,1176.52,5826.0,1176.74,1179.44,1175.84,1176.52,5826.0
2020-07-27 13:00:00,1176.15,1176.43,1174.23,1174.23,885.0,1176.15,1176.43,1174.23,1174.23,885.0
2020-07-27 13:30:00,1173.82,1175.03,1173.22,1173.89,1811.0,1173.82,1175.03,1173.22,1173.89,1811.0
2020-07-27 14:00:00,1173.34,1176.8,1172.09,1174.97,4078.0,1173.34,1176.8,1172.09,1174.97,4078.0
2020-07-27 14:30:00,1174.88,1176.1,1172.59,1176.1,6349.0,1174.88,1176.1,1172.59,1176.1,6349.0
2020-07-27 15:00:00,1175.01,1176.75,1173.33,1174.99,6998.0,1175.01,1176.75,1173.33,1174.99,6998.0
2020-07-27 15:30:00,1175.18,1175.32,1169.05,1169.89,10036.0,1175.18,1175.32,1169.05,1169.89,10036.0
2020-07-28 09:30:00,1171.08,1175.38,1167.13,1169.62,8520.0,1171.08,1175.38,1167.13,1169.62,8520.0
2020-07-28 10:00:00,1170.42,1180.0,1169.21,1177.19,9390.0,1170.42,1180.0,1169.21,1177.19,9390.0
2020-07-28 10:30:00,1177.27,1177.27,1173.26,1174.49,1511.0,1177.27,1177.27,1173.26,1174.49,1511.0
2020-07-28 11:00:00,1171.41,1178.37,1170.14,1176.82,3418.0,1171.41,1178.37,1170.14,1176.82,3418.0
2020-07-28 11:30:00,1177.0,1177.67,1172.41,1173.26,1600.0,1177.0,1177.67,1172.41,1173.26,1600.0
2020-07-28 12:00:00,1172.68,1173.25,1168.58,1168.73,3160.0,1172.68,1173.25,1168.58,1168.73,3160.0
2020-07-28 12:30:00,1169.01,1169.88,1167.32,1168.64,1300.0,1169.01,1169.88,1167.32,1168.64,1300.0
2020-07-28 13:00:00,1171.95,1175.6,1171.59,1174.27,1100.0,1171.95,1175.6,1171.59,1174.27,1100.0
2020-07-28 13:30:00,1175.68,1177.77,1174.55,1177.77,1900.0,1175.68,1177.77,1174.55,1177.77,1900.0
2020-07-28 14:00:00,1177.57,1179.01,1173.45,1174.27,4300.0,1177.57,1179.01,1173.45,1174.27,4300.0
2020-07-28 14:30:00,1173.31,1175.33,1172.74,1174.23,1202.0,1173.31,1175.33,1172.74,1174.23,1202.0
2020-07-28 15:00:00,1173.42,1173.42,1172.71,1173.41,600.0,1173.42,1173.42,1172.71,1173.41,600.0
2020-07-28 15:30:00,1172.92,1173.11,1164.77,1167.06,7535.0,1172.92,1173.11,1164.77,1167.06,7535.0
2020-07-29 09:30:00,1169.87,1175.26,1168.47,1169.64,3374.0,1169.87,1175.26,1168.47,1169.64,3374.0
2020-07-29 10:00:00,1168.93,1171.53,1166.77,1167.52,1800.0,1168.93,1171.53,1166.77,1167.52,1800.0
2020-07-29 10:30:00,1168.1,1170.44,1163.99,1170.44,7414.0,1168.1,1170.44,1163.99,1170.44,7414.0
2020-07-29 11:00:00,1169.94,1178.29,1169.93,1178.29,2669.0,1169.94,1178.29,1169.93,1178.29,2669.0
2020-07-29 11:30:00,1176.72,1178.92,1175.28,1178.54,1997.0,1176.72,1178.92,1175.28,1178.54,1997.0
2020-07-29 12:00:00,1178.02,1182.47,1176.41,1182.47,2120.0,1178.02,1182.47,1176.41,1182.47,2120.0
2020-07-29 12:30:00,1181.88,1183.74,1181.58,1181.58,1701.0,1181.88,1183.74,1181.58,1181.58,1701.0
2020-07-29 13:00:00,1180.06,1183.3,1179.26,1183.3,600.0,1180.06,1183.3,1179.26,1183.3,600.0
2020-07-29 13:30:00,1182.44,1183.02,1167.06,1167.07,2910.0,1182.44,1183.02,1167.06,1167.07,2910.0
2020-07-29 14:00:00,1178.95,1183.59,1178.02,1183.59,2300.0,1178.95,1183.59,1178.02,1183.59,2300.0
2020-07-29 14:30:00,1184.53,1184.95,1182.78,1184.0,4642.0,1184.53,1184.95,1182.78,1184.0,4642.0
2020-07-29 15:00:00,1184.53,1185.1,1181.23,1182.12,3273.0,1184.53,1185.1,1181.23,1182.12,3273.0
2020-07-29 15:30:00,1181.83,1183.49,1178.88,1179.17,10719.0,1181.83,1183.49,1178.88,1179.17,10719.0
2020-07-30 09:30:00,1193.93,1225.4,1193.92,1219.63,25096.0,1193.93,1225.4,1193.92,1219.63,25096.0
2020-07-30 10:00:00,1218.67,1221.03,1203.02,1208.26,15123.0,1218.67,1221.03,1203.02,1208.26,15123.0
2020-07-30 10:30:00,1209.32,1224.09,1209.31,1223.42,5947.0,1209.32,1224.09,1209.31,1223.42,5947.0
2020-07-30 11:00:00,1223.41,1227.27,1220.39,1222.35,3401.0,1223.41,1227.27,1220.39,1222.35,3401.0
2020-07-30 11:30:00,1222.34,1227.21,1222.34,1226.0,4216.0,1222.34,1227.21,1222.34,1226.0,4216.0
2020-07-30 12:00:00,1229.76,1230.54,1221.27,1221.27,11341.0,1229.76,1230.54,1221.27,1221.27,11341.0
2020-07-30 12:30:00,1220.06,1221.46,1216.12,1216.12,2658.0,1220.06,1221.46,1216.12,1216.12,2658.0
2020-07-30 13:00:00,1214.51,1214.76,1211.28,1213.21,6224.0,1214.51,1214.76,1211.28,1213.21,6224.0
2020-07-30 13:30:00,1213.26,1220.64,1210.7,1220.64,3213.0,1213.26,1220.64,1210.7,1220.64,3213.0
2020-07-30 14:00:00,1221.7,1221.7,1218.6,1218.6,2322.0,1221.7,1221.7,1218.6,1218.6,2322.0
2020-07-30 14:30:00,1218.93,1221.27,1217.75,1217.95,3137.0,1218.93,1221.27,1217.75,1217.95,3137.0
2020-07-30 15:00:00,1218.17,1219.04,1212.45,1212.68,5240.0,1218.17,1219.04,1212.45,1212.68,5240.0
2020-07-30 15:30:00,1212.64,1213.65,1207.52,1210.0,20236.0,1212.64,1213.65,1207.52,1210.0,20236.0
2020-07-31 09:30:00,1210.58,1210.58,1194.79,1196.25,5667.0,1210.58,1210.58,1194.79,1196.25,5667.0
2020-07-31 10:00:00,1196.25,1197.59,1190.23,1192.02,4757.0,1196.25,1197.59,1190.23,1192.02,4757.0
2020-07-31 10:30:00,1196.57,1199.43,1195.28,1197.0,3808.0,1196.57,1199.43,1195.28,1197.0,3808.0
2020-07-31 11:00:00,1197.57,1203.91,1195.27,1201.09,5080.0,1197.57,1203.91,1195.27,1201.09,5080.0
2020-07-31 11:30:00,1201.74,1203.94,1197.93,1203.94,2600.0,1201.74,1203.94,1197.93,1203.94,2600.0
2020-07-31 12:00:00,1202.16,1203.44,1196.93,1198.88,3135.0,1202.16,1203.44,1196.93,1198.88,3135.0
2020-07-31 12:30:00,1198.91,1198.92,1190.21,1193.51,4400.0,1198.91,1198.92,1190.21,1193.51,4400.0
2020-07-31 13:00:00,1193.62,1196.26,1192.73,1195.94,1712.0,1193.62,1196.26,1192.73,1195.94,1712.0
2020-07-31 13:30:00,1195.77,1199.24,1194.53,1198.05,4269.0,1195.77,1199.24,1194.53,1198.05,4269.0
2020-07-31 14:00:00,1198.51,1198.75,1191.9,1197.05,7651.0,1198.51,1198.75,1191.9,1197.05,7651.0
2020-07-31 14:30:00,1198.16,1198.72,1193.91,1198.19,4133.0,1198.16,1198.72,1193.91,1198.19,4133.0
2020-07-31 15:00:00,1198.64,1203.14,1196.99,1202.71,6508.0,1198.64,1203.14,1196.99,1202.71,6508.0
2020-07-31 15:30:00,1203.31,1208.04,1201.14,1208.04,15299.0,1203.31,1208.04,1201.14,1208.04,15299.0
2020-08-03 09:30:00,1212.69,1217.25,1203.68,1210.74,10805.0,1212.69,1217.25,1203.68,1210.74,10805.0
2020-08-03 10:00:00,1213.53,1216.15,1205.06,1208.96,6018.0,1213.53,1216.15,1205.06,1208.96,6018.0
2020-08-03 10:30:00,1207.77,1207.77,1199.81,1199.81,4700.0,1207.77,1207.77,1199.81,1199.81,4700.0
2020-08-03 11:00:00,1199.82,1207.36,1199.82,1206.13,1300.0,1199.82,1207.36,1199.82,1206.13,1300.0
2020-08-03 11:30:00,1206.85,1209.68,1204.74,1208.83,1816.0,1206.85,1209.68,1204.74,1208.83,1816.0
2020-08-03 12:00:00,1210.02,1210.03,1202.61,1204.53,1258.0,1210.02,1210.03,1202.61,1204.53,1258.0
2020-08-03 12:30:00,1205.04,1207.83,1205.04,1207.29,1156.0,1205.04,1207.83,1205.04,1207.29,1156.0
2020-08-03 13:00:00,1206.42,1214.01,1206.41,1214.01,1314.0,1206.42,1214.01,1206.41,1214.01,1314.0
2020-08-03 13:30:00,1213.56,1215.43,1211.17,1213.13,2602.0,1213.56,1215.43,1211.17,1213.13,2602.0
2020-08-03 14:00:00,1212.39,1213.28,1210.83,1210.83,4470.0,1212.39,1213.28,1210.83,1210.83,4470.0
2020-08-03 14:30:00,1211.07,1211.07,1209.12,1209.12,3378.0,1211.07,1211.07,1209.12,1209.12,3378.0
2020-08-03 15:00:00,1210.59,1210.82,1205.97,1206.98,3902.0,1210.59,1210.82,1205.97,1206.98,3902.0
2020-08-03 15:30:00,1208.08,1210.02,1206.0,1206.0,10580.0,1208.08,1210.02,1206.0,1206.0,10580.0
2020-08-04 09:30:00,1203.73,1224.96,1200.0,1205.74,14415.0,1203.73,1224.96,1200.0,1205.74,14415.0
2020-08-04 10:00:00,1203.08,1203.35,1195.1,1195.1,4057.0,1203.08,1203.35,1195.1,1195.1,4057.0
2020-08-04 10:30:00,1196.66,1203.36,1194.84,1203.36,3600.0,1196.66,1203.36,1194.84,1203.36,3600.0
2020-08-04 11:00:00,1202.81,1205.48,1202.8,1203.75,1500.0,1202.81,1205.48,1202.8,1203.75,1500.0
2020-08-04 11:30:00,1204.82,1206.57,1204.28,1205.14,1300.0,1204.82,1206.57,1204.28,1205.14,1300.0
2020-08-04 12:00:00,1204.57,1204.57,1195.74,1195.74,3611.0,1204.57,1204.57,1195.74,1195.74,3611.0
2020-08-04 12:30:00,1196.56,1197.1,1193.63,1194.91,1307.0,1196.56,1197.1,1193.63,1194.91,1307.0
2020-08-04 13:00:00,1193.4,1198.13,1192.11,1195.94,2300.0,1193.4,1198.13,1192.11,1195.94,2300.0
2020-08-04 13:30:00,1196.31,1196.32,1191.72,1192.7,2441.0,1196.31,1196.32,1191.72,1192.7,2441.0
2020-08-04 14:00:00,1193.6,1193.96,1192.08,1192.5,2302.0,1193.6,1193.96,1192.08,1192.5,2302.0
2020-08-04 14:30:00,1191.92,1196.27,1191.75,1196.07,2652.0,1191.92,1196.27,1191.75,1196.07,2652.0
2020-08-04 15:00:00,1197.48,1200.52,1196.29,1196.89,7009.0,1197.48,1200.52,1196.29,1196.89,7009.0
2020-08-04 15:30:00,1196.8,1207.28,1196.15,1206.56,11685.0,1196.8,1207.28,1196.15,1206.56,11685.0
2020-08-05 09:30:00,1209.31,1209.35,1200.71,1207.09,11726.0,1209.31,1209.35,1200.71,1207.09,11726.0
2020-08-05 10:00:00,1208.37,1208.37,1195.5,1198.88,6341.0,1208.37,1208.37,1195.5,1198.88,6341.0
2020-08-05 10:30:00,1198.84,1201.84,1197.78,1198.0,2048.0,1198.84,1201.84,1197.78,1198.0,2048.0
2020-08-05 11:00:00,1197.41,1201.04,1196.07,1197.08,4745.0,1197.41,1201.04,1196.07,1197.08,4745.0
2020-08-05 11:30:00,1198.1,1200.36,1198.1,1200.0,1412.0,1198.1,1200.36,1198.1,1200.0,1412.0
2020-08-05 12:00:00,1198.86,1200.0,1196.79,1200.0,1659.0,1198.86,1200.0,1196.79,1200.0,1659.0
2020-08-05 12:30:00,1200.0,1200.32,1197.34,1198.25,3601.0,1200.0,1200.32,1197.34,1198.25,3601.0
2020-08-05 13:00:00,1200.0,1200.19,1198.18,1199.14,2258.0,1200.0,1200.19,1198.18,1199.14,2258.0
2020-08-05 13:30:00,1199.61,1199.61,1196.9,1199.0,1900.0,1199.61,1199.61,1196.9,1199.0,1900.0
2020-08-05 14:00:00,1198.92,1198.93,1195.61,1196.37,4186.0,1198.92,1198.93,1195.61,1196.37,4186.0
2020-08-05 14:30:00,1197.52,1198.33,1194.5,1194.89,2250.0,1197.52,1198.33,1194.5,1194.89,2250.0
2020-08-05 15:00:00,1195.84,1195.84,1193.11,1194.68,2831.0,1195.84,1195.84,1193.11,1194.68,2831.0
2020-08-05 15:30:00,1194.69,1197.61,1193.02,1195.23,16996.0,1194.69,1197.61,1193.02,1195.23,16996.0
2020-08-06 09:30:00,1181.7,1194.97,1181.7,1192.09,10040.0,1181.7,1194.97,1181.7,1192.09,10040.0
2020-08-06 10:00:00,1192.41,1193.89,1186.08,1189.23,3796.0,1192.41,1193.89,1186.08,1189.23,3796.0
2020-08-06 10:30:00,1189.16,1190.32,1185.28,1187.15,2721.0,1189.16,1190.32,1185.28,1187.15,2721.0
2020-08-06 11:00:00,1187.53,1187.53,1181.35,1184.76,2807.0,1187.53,1187.53,1181.35,1184.76,2807.0
2020-08-06 11:30:00,1183.01,1184.08,1178.17,1179.19,2198.0,1183.01,1184.08,1178.17,1179.19,2198.0
2020-08-06 12:00:00,1177.98,1181.46,1177.77,1181.43,5223.0,1177.98,1181.46,1177.77,1181.43,5223.0
2020-08-06 12:30:00,1181.74,1181.92,1180.05,1181.73,4317.0,1181.74,1181.92,1180.05,1181.73,4317.0
2020-08-06 13:00:00,1182.0,1184.07,1180.88,1180.88,1700.0,1182.0,1184.07,1180.88,1180.88,1700.0
2020-08-06 13:30:00,1181.47,1182.23,1180.07,1180.08,1623.0,1181.47,1182.23,1180.07,1180.08,1623.0
2020-08-06 14:00:00,1180.68,1181.5,1179.29,1181.5,1200.0,1180.68,1181.5,1179.29,1181.5,1200.0
2020-08-06 14:30:00,1181.77,1182.22,1180.49,1181.16,1811.0,1181.77,1182.22,1180.49,1181.16,1811.0
2020-08-06 15:00:00,1180.47,1181.71,1178.98,1179.99,3590.0,1180.47,1181.71,1178.98,1179.99,3590.0
2020-08-06 15:30:00,1180.35,1180.75,1177.42,1178.02,20267.0,1180.35,1180.75,1177.42,1178.02,20267.0
2020-08-07 09:30:00,1178.37,1183.83,1170.22,1177.09,10632.0,1178.37,1183.83,1170.22,1177.09,10632.0
2020-08-07 10:00:00,1175.57,1179.93,1175.57,1178.04,4331.0,1175.57,1179.93,1175.57,1178.04,4331.0
2020-08-07 10:30:00,1178.16,1179.75,1176.54,1178.49,3702.0,1178.16,1179.75,1176.54,1178.49,3702.0
2020-08-07 11:00:00,1173.81,1174.57,1171.0,1171.86,1334.0,1173.81,1174.57,1171.0,1171.86,1334.0
2020-08-07 11:30:00,1171.84,1175.0,1170.91,1173.23,1204.0,1171.84,1175.0,1170.91,1173.23,1204.0
2020-08-07 12:00:00,1172.84,1176.05,1172.84,1176.05,1350.0,1172.84,1176.05,1172.84,1176.05,1350.0
2020-08-07 12:30:00,1176.85,1176.86,1174.21,1174.21,1800.0,1176.85,1176.86,1174.21,1174.21,1800.0
2020-08-07 13:00:00,1174.65,1178.65,1173.92,1178.65,2275.0,1174.65,1178.65,1173.92,1178.65,2275.0
2020-08-07 13:30:00,1178.38,1178.94,1176.25,1176.76,2515.0,1178.38,1178.94,1176.25,1176.76,2515.0
2020-08-07 14:00:00,1175.08,1177.52,1174.41,1177.52,1600.0,1175.08,1177.52,1174.41,1177.52,1600.0
2020-08-07 14:30:00,1179.11,1180.74,1179.11,1180.66,3201.0,1179.11,1180.74,1179.11,1180.66,3201.0
2020-08-07 15:00:00,1180.04,1180.47,1178.49,1178.55,4817.0,1180.04,1180.47,1178.49,1178.55,4817.0
2020-08-07 15:30:00,1180.16,1184.96,1179.75,1182.22,14805.0,1180.16,1184.96,1179.75,1182.22,14805.0
2020-08-10 09:30:00,1185.26,1186.88,1183.97,1185.91,2586.0,1185.26,1186.88,1183.97,1185.91,2586.0
2020-08-10 10:00:00,1184.0,1184.0,1174.36,1174.9,2374.0,1184.0,1184.0,1174.36,1174.9,2374.0
2020-08-10 10:30:00,1175.61,1176.72,1173.1,1173.1,2300.0,1175.61,1176.72,1173.1,1173.1,2300.0
2020-08-10 11:00:00,1173.3,1177.1,1173.29,1175.25,1105.0,1173.3,1177.1,1173.29,1175.25,1105.0
2020-08-10 11:30:00,1175.47,1178.26,1175.47,1178.26,500.0,1175.47,1178.26,1175.47,1178.26,500.0
2020-08-10 12:00:00,1179.81,1183.03,1179.81,1180.5,2100.0,1179.81,1183.03,1179.81,1180.5,2100.0
2020-08-10 12:30:00,1182.22,1183.25,1181.11,1182.38,2200.0,1182.22,1183.25,1181.11,1182.38,2200.0
2020-08-10 13:00:00,1182.47,1182.47,1175.77,1175.77,1100.0,1182.47,1182.47,1175.77,1175.77,1100.0
2020-08-10 13:30:00,1176.39,1177.19,1173.34,1174.85,1700.0,1176.39,1177.19,1173.34,1174.85,1700.0
2020-08-10 14:00:00,1173.64,1173.77,1171.74,1172.7,2204.0,1173.64,1173.77,1171.74,1172.7,2204.0
2020-08-10 14:30:00,1172.52,1173.62,1169.13,1170.38,5940.0,1172.52,1173.62,1169.13,1170.38,5940.0
2020-08-10 15:00:00,1170.3,1172.29,1170.21,1171.87,4400.0,1170.3,1172.29,1170.21,1171.87,4400.0
2020-08-10 15:30:00,1171.86,1176.05,1171.16,1175.5,12189.0,1171.86,1176.05,1171.16,1175.5,12189.0
2020-08-11 09:30:00,1179.2,1179.67,1171.43,1174.6,7107.0,1179.2,1179.67,1171.43,1174.6,7107.0
2020-08-11 10:00:00,1170.42,1174.17,1160.78,1163.88,4234.0,1170.42,1174.17,1160.78,1163.88,4234.0
2020-08-11 10:30:00,1162.37,1170.79,1162.09,1170.01,2339.0,1162.37,1170.79,1162.09,1170.01,2339.0
2020-08-11 11:00:00,1169.99,1177.02,1169.59,1173.88,5623.0,1169.99,1177.02,1169.59,1173.88,5623.0
2020-08-11 11:30:00,1173.77,1173.77,1168.12,1170.5,1911.0,1173.77,1173.77,1168.12,1170.5,1911.0
2020-08-11 12:00:00,1170.36,1173.35,1169.57,1170.91,3230.0,1170.36,1173.35,1169.57,1170.91,3230.0
2020-08-11 12:30:00,1171.83,1175.8,1169.81,1175.04,5755.0,1171.83,1175.8,1169.81,1175.04,5755.0
2020-08-11 13:00:00,1176.14,1180.94,1175.3,1180.93,1700.0,1176.14,1180.94,1175.3,1180.93,1700.0
2020-08-11 13:30:00,1180.3,1181.54,1177.71,1181.54,2660.0,1180.3,1181.54,1177.71,1181.54,2660.0
2020-08-11 14:00:00,1182.87,1182.87,1176.16,1179.78,2088.0,1182.87,1182.87,1176.16,1179.78,2088.0
2020-08-11 14:30:00,1179.05,1180.13,1177.54,1179.38,2800.0,1179.05,1180.13,1177.54,1179.38,2800.0
2020-08-11 15:00:00,1179.75,1179.75,1170.19,1173.15,3524.0,1179.75,1179.75,1170.19,1173.15,3524.0
2020-08-11 15:30:00,1173.15,1173.66,1166.36,1173.3,19488.0,1173.15,1173.66,1166.36,1173.3,19488.0
2020-08-12 09:30:00,1176.85,1191.77,1174.45,1191.77,8724.0,1176.85,1191.77,1174.45,1191.77,8724.0
2020-08-12 10:00:00,1191.13,1191.53,1183.48,1187.53,6711.0,1191.13,1191.53,1183.48,1187.53,6711.0
2020-08-12 10:30:00,1188.89,1193.55,1186.58,1192.43,6814.0,1188.89,1193.55,1186.58,1192.43,6814.0
2020-08-12 11:00:00,1193.79,1193.79,1188.75,1188.76,1657.0,1193.79,1193.79,1188.75,1188.76,1657.0
2020-08-12 11:30:00,1191.46,1191.46,1183.08,1185.81,2680.0,1191.46,1191.46,1183.08,1185.81,2680.0
2020-08-12 12:00:00,1188.49,1191.79,1185.47,1190.93,3300.0,1188.49,1191.79,1185.47,1190.93,3300.0
2020-08-12 12:30:00,1190.55,1193.42,1190.55,1192.18,2200.0,1190.55,1193.42,1190.55,1192.18,2200.0
2020-08-12 13:00:00,1191.36,1191.39,1185.54,1185.54,3366.0,1191.36,1191.39,1185.54,1185.54,3366.0
2020-08-12 13:30:00,1187.78,1190.77,1187.49,1189.01,2242.0,1187.78,1190.77,1187.49,1189.01,2242.0
2020-08-12 14:00:00,1189.61,1189.74,1188.38,1189.25,1546.0,1189.61,1189.74,1188.38,1189.25,1546.0
2020-08-12 14:30:00,1188.83,1190.64,1188.41,1189.3,3400.0,1188.83,1190.64,1188.41,1189.3,3400.0
2020-08-12 15:00:00,1188.24,1189.31,1186.71,1187.95,11600.0,1188.24,1189.31,1186.71,1187.95,11600.0
2020-08-12 15:30:00,1187.64,1189.1,1184.66,1188.59,17083.0,1187.64,1189.1,1184.66,1188.59,17083.0
2020-08-13 09:30:00,1183.36,1185.53,1178.31,1178.32,10084.0,1183.36,1185.53,1178.31,1178.32,10084.0
2020-08-13 10:00:00,1181.59,1182.16,1180.76,1182.16,600.0,1181.59,1182.16,1180.76,1182.16,600.0
2020-08-13 10:30:00,1180.0,1184.25,1177.3,1184.25,602.0,1180.0,1184.25,1177.3,1184.25,602.0
2020-08-13 11:00:00,1184.66,1189.55,1183.11,1189.55,1000.0,1184.66,1189.55,1183.11,1189.55,1000.0
2020-08-13 11:30:00,1189.4,1190.23,1187.35,1189.28,1400.0,1189.4,1190.23,1187.35,1189.28,1400.0
2020-08-13 12:00:00,1188.1,1190.4,1187.53,1188.0,1907.0,1188.1,1190.4,1187.53,1188.0,1907.0
2020-08-13 12:30:00,1188.56,1188.88,1187.32,1188.36,1100.0,1188.56,1188.88,1187.32,1188.36,1100.0
2020-08-13 13:00:00,1187.36,1187.36,1184.42,1184.57,1205.0,1187.36,1187.36,1184.42,1184.57,1205.0
2020-08-13 13:30:00,1185.22,1185.22,1184.15,1184.57,1000.0,1185.22,1185.22,1184.15,1184.57,1000.0
2020-08-13 14:00:00,1184.45,1184.84,1182.16,1183.23,2514.0,1184.45,1184.84,1182.16,1183.23,2514.0
2020-08-13 14:30:00,1184.44,1184.45,1180.42,1180.81,1802.0,1184.44,1184.45,1180.42,1180.81,1802.0
2020-08-13 15:00:00,1179.11,1184.07,1179.07,1183.89,1400.0,1179.11,1184.07,1179.07,1183.89,1400.0
2020-08-13 15:30:00,1184.26,1190.92,1184.26,1186.53,11613.0,1184.26,1190.92,1184.26,1186.53,11613.0
2020-08-14 09:30:00,1190.07,1204.76,1190.0,1203.5,4204.0,1190.07,1204.76,1190.0,1203.5,4204.0
2020-08-14 10:00:00,1207.18,1207.19,1200.31,1200.32,4837.0,1207.18,1207.19,1200.31,1200.32,4837.0
2020-08-14 10:30:00,1200.7,1202.41,1198.17,1198.83,1548.0,1200.7,1202.41,1198.17,1198.83,1548.0
2020-08-14 11:00:00,1199.83,1199.83,1195.86,1196.65,900.0,1199.83,1199.83,1195.86,1196.65,900.0
2020-08-14 11:30:00,1197.43,1200.53,1197.43,1199.66,1365.0,1197.43,1200.53,1197.43,1199.66,1365.0
2020-08-14 12:00:00,1197.37,1201.28,1197.37,1200.74,2362.0,1197.37,1201.28,1197.37,1200.74,2362.0
2020-08-14 12:30:00,1200.73,1204.08,1200.73,1200.99,1700.0,1200.73,1204.08,1200.73,1200.99,1700.0
2020-08-14 13:00:00,1198.52,1199.97,1197.14,1197.15,650.0,1198.52,1199.97,1197.14,1197.15,650.0
2020-08-14 13:30:00,1200.38,1201.41,1198.47,1201.4,1100.0,1200.38,1201.41,1198.47,1201.4,1100.0
2020-08-14 14:00:00,1199.89,1201.32,1199.89,1201.32,500.0,1199.89,1201.32,1199.89,1201.32,500.0
2020-08-14 14:30:00,1200.6,1200.61,1199.72,1200.16,300.0,1200.6,1200.61,1199.72,1200.16,300.0
2020-08-14 15:00:00,1200.02,1200.58,1199.03,1199.74,1300.0,1200.02,1200.58,1199.03,1199.74,1300.0
2020-08-14 15:30:00,1199.3,1200.11,1193.37,1196.84,19451.0,1199.3,1200.11,1193.37,1196.84,19451.0
2020-08-17 09:30:00,1199.01,1208.71,1199.01,1205.7,4668.0,1199.01,1208.71,1199.01,1205.7,4668.0
2020-08-17 10:00:00,1205.44,1206.17,1199.19,1204.98,4777.0,1205.44,1206.17,1199.19,1204.98,4777.0
2020-08-17 10:30:00,1206.51,1207.04,1203.77,1205.59,5519.0,1206.51,1207.04,1203.77,1205.59,5519.0
2020-08-17 11:00:00,1206.63,1210.65,1203.84,1209.77,2831.0,1206.63,1210.65,1203.84,1209.77,2831.0
2020-08-17 11:30:00,1207.98,1209.98,1206.75,1206.75,1962.0,1207.98,1209.98,1206.75,1206.75,1962.0
2020-08-17 12:00:00,1204.87,1205.47,1199.23,1201.29,5725.0,1204.87,1205.47,1199.23,1201.29,5725.0
2020-08-17 12:30:00,1201.21,1204.48,1198.65,1204.48,5601.0,1201.21,1204.48,1198.65,1204.48,5601.0
2020-08-17 13:00:00,1203.61,1207.58,1202.79,1204.47,2841.0,1203.61,1207.58,1202.79,1204.47,2841.0
2020-08-17 13:30:00,1206.06,1206.55,1200.88,1200.88,4970.0,1206.06,1206.55,1200.88,1200.88,4970.0
2020-08-17 14:00:00,1203.28,1208.54,1203.2,1206.4,5859.0,1203.28,1208.54,1203.2,1206.4,5859.0
2020-08-17 14:30:00,1207.22,1207.26,1199.51,1203.62,8041.0,1207.22,1207.26,1199.51,1203.62,8041.0
2020-08-17 15:00:00,1202.91,1203.83,1198.7,1203.52,10719.0,1202.91,1203.83,1198.7,1203.52,10719.0
2020-08-17 15:30:00,1203.58,1208.17,1200.47,1207.82,39650.0,1203.58,1208.17,1200.47,1207.82,39650.0
2020-08-18 09:30:00,1215.7,1215.7,1204.99,1205.4,7344.0,1215.7,1215.7,1204.99,1205.4,7344.0
2020-08-18 10:00:00,1204.71,1218.04,1204.0,1210.47,13216.0,1204.71,1218.04,1204.0,1210.47,13216.0
2020-08-18 10:30:00,1208.58,1208.73,1203.66,1205.6,5282.0,1208.58,1208.73,1203.66,1205.6,5282.0
2020-08-18 11:00:00,1206.02,1209.54,1205.38,1206.49,4516.0,1206.02,1209.54,1205.38,1206.49,4516.0
2020-08-18 11:30:00,1207.85,1210.78,1206.9,1209.63,1700.0,1207.85,1210.78,1206.9,1209.63,1700.0
2020-08-18 12:00:00,1211.35,1213.2,1209.18,1213.2,4900.0,1211.35,1213.2,1209.18,1213.2,4900.0
2020-08-18 12:30:00,1211.44,1221.83,1211.43,1221.83,1700.0,1211.44,1221.83,1211.43,1221.83,1700.0
2020-08-18 13:00:00,1221.54,1226.49,1220.9,1224.66,8151.0,1221.54,1226.49,1220.9,1224.66,8151.0
2020-08-18 13:30:00,1225.8,1225.8,1222.38,1225.01,3521.0,1225.8,1225.8,1222.38,1225.01,3521.0
2020-08-18 14:00:00,1224.88,1227.27,1222.51,1222.51,2274.0,1224.88,1227.27,1222.51,1222.51,2274.0
2020-08-18 14:30:00,1220.88,1223.64,1218.65,1222.69,4173.0,1220.88,1223.64,1218.65,1222.69,4173.0
2020-08-18 15:00:00,1223.59,1223.59,1215.25,1216.89,7527.0,1223.59,1223.59,1215.25,1216.89,7527.0
2020-08-18 15:30:00,1216.43,1219.17,1209.42,1211.81,23078.0,1216.43,1219.17,1209.42,1211.81,23078.0
2020-08-19 09:30:00,1213.57,1217.65,1200.35,1203.41,2777.0,1213.57,1217.65,1200.35,1203.41,2777.0
2020-08-19 10:00:00,1207.11,1210.69,1203.53,1206.42,3054.0,1207.11,1210.69,1203.53,1206.42,3054.0
2020-08-19 10:30:00,1208.55,1208.55,1204.99,1207.21,2171.0,1208.55,1208.55,1204.99,1207.21,2171.0
2020-08-19 11:00:00,1207.22,1221.48,1205.52,1216.22,8232.0,1207.22,1221.48,1205.52,1216.22,8232.0
2020-08-19 11:30:00,1216.86,1217.94,1214.65,1214.65,2349.0,1216.86,1217.94,1214.65,1214.65,2349.0
2020-08-19 12:00:00,1210.56,1212.59,1210.56,1212.59,402.0,1210.56,1212.59,1210.56,1212.59,402.0
2020-08-19 12:30:00,1211.9,1213.2,1210.3,1210.72,1400.0,1211.9,1213.2,1210.3,1210.72,1400.0
2020-08-19 13:00:00,1211.72,1211.72,1209.48,1210.79,1000.0,1211.72,1211.72,1209.48,1210.79,1000.0
2020-08-19 13:30:00,1212.36,1216.34,1212.36,1214.69,1495.0,1212.36,1216.34,1212.36,1214.69,1495.0
2020-08-19 14:00:00,1216.23,1216.23,1209.14,1214.77,3603.0,1216.23,1216.23,1209.14,1214.77,3603.0
2020-08-19 14:30:00,1213.93,1214.59,1210.8,1213.2,1800.0,1213.93,1214.59,1210.8,1213.2,1800.0
2020-08-19 15:00:00,1213.37,1215.29,1211.76,1211.9,3330.0,1213.37,1215.29,1211.76,1211.9,3330.0
2020-08-19 15:30:00,1211.36,1213.53,1208.99,1210.44,12344.0,1211.36,1213.53,1208.99,1210.44,12344.0
2020-08-20 09:30:00,1204.86,1206.22,1199.35,1200.05,1858.0,1204.86,1206.22,1199.35,1200.05,1858.0
2020-08-20 10:00:00,1197.1,1203.92,1196.33,1203.92,3450.0,1197.1,1203.92,1196.33,1203.92,3450.0
2020-08-20 10:30:00,1205.96,1210.94,1205.17,1210.93,2503.0,1205.96,1210.94,1205.17,1210.93,2503.0
2020-08-20 11:00:00,1209.76,1213.23,1206.14,1206.14,3404.0,1209.76,1213.23,1206.14,1206.14,3404.0
2020-08-20 11:30:00,1205.11,1207.08,1204.05,1207.08,2000.0,1205.11,1207.08,1204.05,1207.08,2000.0
2020-08-20 12:00:00,1206.13,1210.98,1206.13,1208.03,1459.0,1206.13,1210.98,1206.13,1208.03,1459.0
2020-08-20 12:30:00,1207.09,1207.1,1203.8,1203.81,600.0,1207.09,1207.1,1203.8,1203.81,600.0
2020-08-20 13:00:00,1205.5,1206.32,1203.5,1205.63,3233.0,1205.5,1206.32,1203.5,1205.63,3233.0
2020-08-20 13:30:00,1207.0,1208.08,1206.96,1208.08,800.0,1207.0,1208.08,1206.96,1208.08,800.0
2020-08-20 14:00:00,1208.84,1209.59,1207.8,1209.46,1426.0,1208.84,1209.59,1207.8,1209.46,1426.0
2020-08-20 14:30:00,1208.22,1208.86,1205.53,1205.54,1500.0,1208.22,1208.86,1205.53,1205.54,1500.0
2020-08-20 15:00:00,1207.45,1209.29,1204.26,1205.06,3816.0,1207.45,1209.29,1204.26,1205.06,3816.0
2020-08-20 15:30:00,1205.67,1206.28,1200.35,1203.5,14475.0,1205.67,1206.28,1200.35,1203.5,14475.0
2020-08-21 09:30:00,1206.07,1211.17,1206.07,1209.98,7302.0,1206.07,1211.17,1206.07,1209.98,7302.0
2020-08-21 10:00:00,1210.38,1210.38,1204.15,1204.15,2420.0,1210.38,1210.38,1204.15,1204.15,2420.0
2020-08-21 10:30:00,1206.15,1207.9,1205.43,1205.87,1501.0,1206.15,1207.9,1205.43,1205.87,1501.0
2020-08-21 11:00:00,1205.7,1208.96,1205.7,1206.75,1430.0,1205.7,1208.96,1205.7,1206.75,1430.0
2020-08-21 11:30:00,1206.61,1207.91,1204.13,1204.13,2532.0,1206.61,1207.91,1204.13,1204.13,2532.0
2020-08-21 12:00:00,1201.72,1205.83,1200.94,1205.83,1407.0,1201.72,1205.83,1200.94,1205.83,1407.0
2020-08-21 12:30:00,1206.34,1208.3,1205.46,1205.46,1626.0,1206.34,1208.3,1205.46,1205.46,1626.0
2020-08-21 13:00:00,1205.07,1207.27,1205.06,1206.36,2700.0,1205.07,1207.27,1205.06,1206.36,2700.0
2020-08-21 13:30:00,1207.02,1208.24,1205.86,1206.75,3480.0,1207.02,1208.24,1205.86,1206.75,3480.0
2020-08-21 14:00:00,1207.34,1207.39,1205.24,1205.24,2400.0,1207.34,1207.39,1205.24,1205.24,2400.0
2020-08-21 14:30:00,1206.47,1206.47,1202.94,1205.39,1731.0,1206.47,1206.47,1202.94,1205.39,1731.0
2020-08-21 15:00:00,1208.16,1208.2,1205.03,1205.47,5128.0,1208.16,1208.2,1205.03,1205.47,5128.0
2020-08-21 15:30:00,1206.5,1211.31,1206.5,1208.25,16266.0,1206.5,1211.31,1206.5,1208.25,16266.0
2020-08-24 09:30:00,1211.61,1215.19,1206.35,1212.0,3768.0,1211.61,1215.19,1206.35,1212.0,3768.0
2020-08-24 10:00:00,1212.92,1212.92,1201.45,1202.72,3204.0,1212.92,1212.92,1201.45,1202.72,3204.0
2020-08-24 10:30:00,1202.61,1210.12,1202.27,1210.12,2707.0,1202.61,1210.12,1202.27,1210.12,2707.0
2020-08-24 11:00:00,1206.53,1214.54,1206.53,1214.54,1000.0,1206.53,1214.54,1206.53,1214.54,1000.0
2020-08-24 11:30:00,1214.55,1215.36,1210.9,1213.54,5230.0,1214.55,1215.36,1210.9,1213.54,5230.0
2020-08-24 12:00:00,1215.41,1217.34,1214.28,1215.0,2786.0,1215.41,1217.34,1214.28,1215.0,2786.0
2020-08-24 12:30:00,1216.21,1219.13,1215.45,1216.38,1501.0,1216.21,1219.13,1215.45,1216.38,1501.0
2020-08-24 13:00:00,1217.35,1217.77,1215.74,1215.74,1000.0,1217.35,1217.77,1215.74,1215.74,1000.0
2020-08-24 13:30:00,1216.63,1217.09,1214.79,1216.07,1761.0,1216.63,1217.09,1214.79,1216.07,1761.0
2020-08-24 14:00:00,1215.66,1215.66,1210.66,1210.67,1638.0,1215.66,1215.66,1210.66,1210.67,1638.0
2020-08-24 14:30:00,1209.68,1209.73,1204.41,1204.41,1633.0,1209.68,1209.73,1204.41,1204.41,1633.0
2020-08-24 15:00:00,1207.84,1210.53,1206.9,1208.39,926.0,1207.84,1210.53,1206.9,1208.39,926.0
2020-08-24 15:30:00,1209.01,1212.51,1208.33,1209.94,15582.0,1209.01,1212.51,1208.33,1209.94,15582.0
2020-08-25 09:30:00,1209.93,1213.98,1197.14,1198.12,7408.0,1209.93,1213.98,1197.14,1198.12,7408.0
2020-08-25 10:00:00,1197.5,1200.68,1193.82,1193.83,4353.0,1197.5,1200.68,1193.82,1193.83,4353.0
2020-08-25 10:30:00,1193.75,1194.38,1189.09,1190.57,1801.0,1193.75,1194.38,1189.09,1190.57,1801.0
2020-08-25 11:00:00,1190.14,1193.17,1188.43,1191.55,2800.0,1190.14,1193.17,1188.43,1191.55,2800.0
2020-08-25 11:30:00,1193.13,1197.95,1192.71,1197.95,1000.0,1193.13,1197.95,1192.71,1197.95,1000.0
2020-08-25 12:00:00,1198.85,1200.45,1193.75,1197.16,4107.0,1198.85,1200.45,1193.75,1197.16,4107.0
2020-08-25 12:30:00,1199.63,1199.64,1195.46,1195.46,1400.0,1199.63,1199.64,1195.46,1195.46,1400.0
2020-08-25 13:00:00,1195.82,1199.61,1193.77,1198.88,1800.0,1195.82,1199.61,1193.77,1198.88,1800.0
2020-08-25 13:30:00,1200.18,1200.18,1198.68,1198.69,1000.0,1200.18,1200.18,1198.68,1198.69,1000.0
2020-08-25 14:00:00,1198.75,1202.99,1198.75,1201.22,1250.0,1198.75,1202.99,1198.75,1201.22,1250.0
2020-08-25 14:30:00,1200.82,1200.82,1198.22,1199.28,2075.0,1200.82,1200.82,1198.22,1199.28,2075.0
2020-08-25 15:00:00,1198.68,1200.86,1198.54,1199.78,5166.0,1198.68,1200.86,1198.54,1199.78,5166.0
2020-08-25 15:30:00,1200.62,1204.02,1199.34,1201.11,11893.0,1200.62,1204.02,1199.34,1201.11,11893.0
2020-08-26 09:30:00,1198.43,1208.48,1198.26,1199.61,8783.0,1198.43,1208.48,1198.26,1199.61,8783.0
2020-08-26 10:00:00,1202.72,1202.97,1196.96,1196.96,1000.0,1202.72,1202.97,1196.96,1196.96,1000.0
2020-08-26 10:30:00,1199.67,1199.67,1192.6,1192.6,2507.0,1199.67,1199.67,1192.6,1192.6,2507.0
2020-08-26 11:00:00,1193.92,1198.51,1190.58,1191.62,4102.0,1193.92,1198.51,1190.58,1191.62,4102.0
2020-08-26 11:30:00,1191.59,1193.03,1188.69,1191.95,3037.0,1191.59,1193.03,1188.69,1191.95,3037.0
2020-08-26 12:00:00,1192.17,1194.8,1189.74,1192.7,7381.0,1192.17,1194.8,1189.74,1192.7,7381.0
2020-08-26 12:30:00,1192.71,1192.71,1189.68,1190.65,2510.0,1192.71,1192.71,1189.68,1190.65,2510.0
2020-08-26 13:00:00,1190.85,1193.22,1190.85,1192.32,1500.0,1190.85,1193.22,1190.85,1192.32,1500.0
2020-08-26 13:30:00,1192.5,1194.11,1192.06,1194.11,1000.0,1192.5,1194.11,1192.06,1194.11,1000.0
2020-08-26 14:00:00,1194.99,1197.98,1193.18,1197.7,2747.0,1194.99,1197.98,1193.18,1197.7,2747.0
2020-08-26 14:30:00,1196.25,1197.03,1191.29,1194.63,2200.0,1196.25,1197.03,1191.29,1194.63,2200.0
2020-08-26 15:00:00,1195.25,1196.87,1193.57,1196.76,2872.0,1195.25,1196.87,1193.57,1196.76,2872.0
2020-08-26 15:30:00,1196.9,1200.14,1196.17,1198.69,11358.0,1196.9,1200.14,1196.17,1198.69,11358.0
2020-08-27 09:30:00,1203.17,1203.17,1195.71,1200.99,3320.0,1203.17,1203.17,1195.71,1200.99,3320.0
2020-08-27 10:00:00,1199.0,1202.17,1196.81,1202.17,3309.0,1199.0,1202.17,1196.81,1202.17,3309.0
2020-08-27 10:30:00,1200.47,1204.4,1200.47,1204.31,2894.0,1200.47,1204.4,1200.47,1204.31,2894.0
2020-08-27 11:00:00,1204.26,1204.47,1200.25,1200.25,1000.0,1204.26,1204.47,1200.25,1200.25,1000.0
2020-08-27 11:30:00,1198.53,1202.33,1198.12,1200.45,1400.0,1198.53,1202.33,1198.12,1200.45,1400.0
2020-08-27 12:00:00,1201.34,1202.87,1198.16,1201.99,3180.0,1201.34,1202.87,1198.16,1201.99,3180.0
2020-08-27 12:30:00,1201.74,1202.1,1198.0,1199.94,5831.0,1201.74,1202.1,1198.0,1199.94,5831.0
2020-08-27 13:00:00,1200.45,1200.45,1197.4,1198.79,5405.0,1200.45,1200.45,1197.4,1198.79,5405.0
2020-08-27 13:30:00,1197.52,1201.0,1196.44,1199.86,5515.0,1197.52,1201.0,1196.44,1199.86,5515.0
2020-08-27 14:00:00,1201.72,1202.18,1200.99,1201.1,700.0,1201.72,1202.18,1200.99,1201.1,700.0
2020-08-27 14:30:00,1200.73,1201.25,1198.58,1198.59,1800.0,1200.73,1201.25,1198.58,1198.59,1800.0
2020-08-27 15:00:00,1197.79,1198.81,1197.17,1197.17,2983.0,1197.79,1198.81,1197.17,1197.17,2983.0
2020-08-27 15:30:00,1197.27,1198.43,1193.79,1196.3,13464.0,1197.27,1198.43,1193.79,1196.3,13464.0
2020-08-28 09:30:00,1193.11,1198.94,1193.11,1198.14,2189.0,1193.11,1198.94,1193.11,1198.14,2189.0
2020-08-28 10:00:00,1199.72,1199.72,1193.11,1194.78,2323.0,1199.72,1199.72,1193.11,1194.78,2323.0
2020-08-28 10:30:00,1194.14,1195.38,1191.72,1191.73,2300.0,1194.14,1195.38,1191.72,1191.73,2300.0
2020-08-28 11:00:00,1191.72,1192.86,1191.0,1192.49,2900.0,1191.72,1192.86,1191.0,1192.49,2900.0
2020-08-28 11:30:00,1191.0,1191.01,1186.85,1188.11,2464.0,1191.0,1191.01,1186.85,1188.11,2464.0
2020-08-28 12:00:00,1188.42,1191.02,1184.99,1185.0,2900.0,1188.42,1191.02,1184.99,1185.0,2900.0
2020-08-28 12:30:00,1183.66,1185.61,1178.79,1184.66,3551.0,1183.66,1185.61,1178.79,1184.66,3551.0
2020-08-28 13:00:00,1183.5,1184.47,1181.36,1183.01,1600.0,1183.5,1184.47,1181.36,1183.01,1600.0
2020-08-28 13:30:00,1184.63,1185.51,1181.84,1185.48,2100.0,1184.63,1185.51,1181.84,1185.48,2100.0
2020-08-28 14:00:00,1184.68,1187.44,1182.34,1186.88,2400.0,1184.68,1187.44,1182.34,1186.88,2400.0
2020-08-28 14:30:00,1186.8,1189.92,1184.9,1189.08,3496.0,1186.8,1189.92,1184.9,1189.08,3496.0
2020-08-28 15:00:00,1190.3,1193.59,1185.46,1185.47,4604.0,1190.3,1193.59,1185.46,1185.47,4604.0
2020-08-28 15:30:00,1186.11,1190.9,1185.87,1187.44,17703.0,1186.11,1190.9,1185.87,1187.44,17703.0
2020-08-31 09:30:00,1188.68,1196.95,1184.94,1196.62,3226.0,1188.68,1196.95,1184.94,1196.62,3226.0
2020-08-31 10:00:00,1195.77,1196.94,1189.35,1190.26,7949.0,1195.77,1196.94,1189.35,1190.26,7949.0
2020-08-31 10:30:00,1191.02,1191.37,1175.91,1178.13,4600.0,1191.02,1191.37,1175.91,1178.13,4600.0
2020-08-31 11:00:00,1178.06,1184.23,1176.35,1183.41,5644.0,1178.06,1184.23,1176.35,1183.41,5644.0
2020-08-31 11:30:00,1184.49,1188.3,1184.49,1188.16,1479.0,1184.49,1188.3,1184.49,1188.16,1479.0
2020-08-31 12:00:00,1188.77,1189.88,1184.94,1186.56,3147.0,1188.77,1189.88,1184.94,1186.56,3147.0
2020-08-31 12:30:00,1185.74,1188.05,1185.74,1187.81,941.0,1185.74,1188.05,1185.74,1187.81,941.0
2020-08-31 13:00:00,1186.79,1187.92,1184.15,1185.51,1400.0,1186.79,1187.92,1184.15,1185.51,1400.0
2020-08-31 13:30:00,1186.12,1194.33,1186.12,1193.0,19233.0,1186.12,1194.33,1186.12,1193.0,19233.0
2020-08-31 14:00:00,1193.17,1193.94,1192.96,1193.28,3649.0,1193.17,1193.94,1192.96,1193.28,3649.0
2020-08-31 14:30:00,1193.71,1198.23,1193.62,1196.85,26419.0,1193.71,1198.23,1193.62,1196.85,26419.0
2020-08-31 15:00:00,1197.66,1198.72,1196.0,1198.54,7447.0,1197.66,1198.72,1196.0,1198.54,7447.0
2020-08-31 15:30:00,1198.13,1200.86,1195.3,1195.67,8663.0,1198.13,1200.86,1195.3,1195.67,8663.0
2020-09-01 09:30:00,1198.35,1205.27,1196.23,1204.19,6381.0,1198.35,1205.27,1196.23,1204.19,6381.0
2020-09-01 10:00:00,1204.19,1204.53,1195.43,1196.27,5225.0,1204.19,1204.53,1195.43,1196.27,5225.0
2020-09-01 10:30:00,1196.03,1201.87,1193.9,1201.44,2906.0,1196.03,1201.87,1193.9,1201.44,2906.0
2020-09-01 11:00:00,1201.65,1202.77,1199.33,1200.97,6701.0,1201.65,1202.77,1199.33,1200.97,6701.0
2020-09-01 11:30:00,1200.11,1203.22,1199.65,1202.49,2700.0,1200.11,1203.22,1199.65,1202.49,2700.0
2020-09-01 12:00:00,1203.15,1215.98,1203.14,1212.51,3130.0,1203.15,1215.98,1203.14,1212.51,3130.0
2020-09-01 12:30:00,1212.51,1213.98,1210.98,1211.69,6773.0,1212.51,1213.98,1210.98,1211.69,6773.0
2020-09-01 13:00:00,1212.57,1217.98,1212.56,1215.63,5260.0,1212.57,1217.98,1212.56,1215.63,5260.0
2020-09-01 13:30:00,1215.93,1220.05,1214.94,1215.04,6346.0,1215.93,1220.05,1214.94,1215.04,6346.0
2020-09-01 14:00:00,1216.17,1219.11,1216.16,1217.37,3800.0,1216.17,1219.11,1216.16,1217.37,3800.0
2020-09-01 14:30:00,1216.9,1219.87,1216.72,1219.27,10118.0,1216.9,1219.87,1216.72,1219.27,10118.0
2020-09-01 15:00:00,1219.68,1223.48,1216.63,1220.02,9058.0,1219.68,1223.48,1216.63,1220.02,9058.0
2020-09-01 15:30:00,1218.37,1223.38,1217.71,1222.37,19273.0,1218.37,1223.38,1217.71,1222.37,19273.0
2020-09-02 09:30:00,1227.64,1255.74,1225.62,1253.87,9127.0,1227.64,1255.74,1225.62,1253.87,9127.0
2020-09-02 10:00:00,1262.37,1262.37,1244.79,1260.07,12954.0,1262.37,1262.37,1244.79,1260.07,12954.0
2020-09-02 10:30:00,1257.67,1260.59,1254.7,1255.65,2300.0,1257.67,1260.59,1254.7,1255.65,2300.0
2020-09-02 11:00:00,1255.69,1262.63,1254.33,1261.54,3138.0,1255.69,1262.63,1254.33,1261.54,3138.0
2020-09-02 11:30:00,1259.33,1262.39,1257.82,1260.28,2383.0,1259.33,1262.39,1257.82,1260.28,2383.0
2020-09-02 12:00:00,1262.75,1267.93,1262.74,1266.35,3430.0,1262.75,1267.93,1262.74,1266.35,3430.0
2020-09-02 12:30:00,1266.91,1266.91,1261.06,1261.07,4500.0,1266.91,1266.91,1261.06,1261.07,4500.0
2020-09-02 13:00:00,1260.58,1261.61,1256.46,1259.7,2244.0,1260.58,1261.61,1256.46,1259.7,2244.0
2020-09-02 13:30:00,1259.1,1259.64,1257.9,1258.15,1400.0,1259.1,1259.64,1257.9,1258.15,1400.0
2020-09-02 14:00:00,1258.0,1258.5,1254.87,1255.99,5000.0,1258.0,1258.5,1254.87,1255.99,5000.0
2020-09-02 14:30:00,1256.75,1257.85,1251.68,1251.71,3200.0,1256.75,1257.85,1251.68,1251.71,3200.0
2020-09-02 15:00:00,1252.52,1255.84,1250.5,1252.1,7477.0,1252.52,1255.84,1250.5,1252.1,7477.0
2020-09-02 15:30:00,1252.73,1256.71,1249.63,1250.6,16161.0,1252.73,1256.71,1249.63,1250.6,16161.0
2020-09-03 09:30:00,1245.07,1246.89,1236.67,1236.68,2637.0,1245.07,1246.89,1236.67,1236.68,2637.0
2020-09-03 10:00:00,1235.19,1237.14,1224.74,1224.8,2755.0,1235.19,1237.14,1224.74,1224.8,2755.0
2020-09-03 10:30:00,1224.83,1236.74,1224.83,1235.52,3829.0,1224.83,1236.74,1224.83,1235.52,3829.0
2020-09-03 11:00:00,1235.29,1235.5,1210.55,1210.55,5333.0,1235.29,1235.5,1210.55,1210.55,5333.0
2020-09-03 11:30:00,1211.49,1223.28,1211.48,1219.88,1800.0,1211.49,1223.28,1211.48,1219.88,1800.0
2020-09-03 12:00:00,1221.07,1225.13,1220.3,1223.68,1166.0,1221.07,1225.13,1220.3,1223.68,1166.0
2020-09-03 12:30:00,1223.22,1223.22,1215.0,1218.33,3723.0,1223.22,1223.22,1215.0,1218.33,3723.0
2020-09-03 13:00:00,1216.41,1219.75,1214.1,1215.0,3810.0,1216.41,1219.75,1214.1,1215.0,3810.0
2020-09-03 13:30:00,1217.38,1217.38,1211.0,1212.98,2442.0,1217.38,1217.38,1211.0,1212.98,2442.0
2020-09-03 14:00:00,1213.83,1218.23,1212.56,1212.57,1911.0,1213.83,1218.23,1212.56,1212.57,1911.0
2020-09-03 14:30:00,1215.25,1216.09,1210.47,1210.47,1504.0,1215.25,1216.09,1210.47,1210.47,1504.0
2020-09-03 15:00:00,1211.12,1212.51,1205.14,1209.62,3300.0,1211.12,1212.51,1205.14,1209.62,3300.0
2020-09-03 15:30:00,1210.41,1217.1,1207.54,1217.09,17098.0,1210.41,1217.1,1207.54,1217.09,17098.0
2020-09-04 09:30:00,1216.55,1222.18,1209.38,1214.72,2873.0,1216.55,1222.18,1209.38,1214.72,2873.0
2020-09-04 10:00:00,1217.52,1222.0,1205.87,1211.65,2556.0,1217.52,1222.0,1205.87,1211.65,2556.0
2020-09-04 10:30:00,1209.54,1211.12,1200.03,1205.27,3397.0,1209.54,1211.12,1200.03,1205.27,3397.0
2020-09-04 11:00:00,1201.73,1211.11,1197.35,1197.35,2350.0,1201.73,1211.11,1197.35,1197.35,2350.0
2020-09-04 11:30:00,1200.41,1202.53,1194.65,1200.94,3100.0,1200.41,1202.53,1194.65,1200.94,3100.0
2020-09-04 12:00:00,1201.88,1203.87,1199.34,1202.61,1800.0,1201.88,1203.87,1199.34,1202.61,1800.0
2020-09-04 12:30:00,1207.27,1208.01,1205.3,1206.68,2962.0,1207.27,1208.01,1205.3,1206.68,2962.0
2020-09-04 13:00:00,1205.73,1208.35,1204.47,1206.72,1600.0,1205.73,1208.35,1204.47,1206.72,1600.0
2020-09-04 13:30:00,1204.39,1206.49,1203.97,1204.67,1024.0,1204.39,1206.49,1203.97,1204.67,1024.0
2020-09-04 14:00:00,1206.46,1208.71,1206.02,1207.86,1600.0,1206.46,1208.71,1206.02,1207.86,1600.0
2020-09-04 14:30:00,1208.3,1217.34,1208.3,1211.48,2286.0,1208.3,1217.34,1208.3,1211.48,2286.0
2020-09-04 15:00:00,1213.71,1215.97,1211.15,1214.47,1600.0,1213.71,1215.97,1211.15,1214.47,1600.0
2020-09-04 15:30:00,1213.08,1214.89,1203.84,1205.92,14794.0,1213.08,1214.89,1203.84,1205.92,14794.0
2020-09-08 09:30:00,1204.78,1209.5,1196.42,1207.47,5769.0,1204.78,1209.5,1196.42,1207.47,5769.0
2020-09-08 10:00:00,1205.15,1218.4,1204.38,1217.41,2379.0,1205.15,1218.4,1204.38,1217.41,2379.0
2020-09-08 10:30:00,1217.97,1223.54,1216.83,1219.73,2895.0,1217.97,1223.54,1216.83,1219.73,2895.0
2020-09-08 11:00:00,1216.13,1220.54,1215.76,1219.1,1000.0,1216.13,1220.54,1215.76,1219.1,1000.0
2020-09-08 11:30:00,1216.55,1220.62,1216.55,1219.99,2400.0,1216.55,1220.62,1216.55,1219.99,2400.0
2020-09-08 12:00:00,1219.72,1219.72,1215.09,1216.85,791.0,1219.72,1219.72,1215.09,1216.85,791.0
2020-09-08 12:30:00,1216.0,1222.01,1215.99,1220.42,1428.0,1216.0,1222.01,1215.99,1220.42,1428.0
2020-09-08 13:00:00,1219.9,1220.7,1218.07,1220.69,800.0,1219.9,1220.7,1218.07,1220.69,800.0
2020-09-08 13:30:00,1219.28,1223.38,1219.17,1222.27,2030.0,1219.28,1223.38,1219.17,1222.27,2030.0
2020-09-08 14:00:00,1224.3,1224.3,1218.77,1220.22,1310.0,1224.3,1224.3,1218.77,1220.22,1310.0
2020-09-08 14:30:00,1218.66,1218.66,1213.05,1217.21,2788.0,1218.66,1218.66,1213.05,1217.21,2788.0
2020-09-08 15:00:00,1215.66,1217.25,1212.01,1216.27,5757.0,1215.66,1217.25,1212.01,1216.27,5757.0
2020-09-08 15:30:00,1217.97,1218.7,1209.68,1209.68,15650.0,1217.97,1218.7,1209.68,1209.68,15650.0
2020-09-09 09:30:00,1216.98,1224.16,1212.76,1220.85,5580.0,1216.98,1224.16,1212.76,1220.85,5580.0
2020-09-09 10:00:00,1222.96,1230.82,1221.99,1229.88,5333.0,1222.96,1230.82,1221.99,1229.88,5333.0
2020-09-09 10:30:00,1229.68,1234.23,1228.71,1231.96,2625.0,1229.68,1234.23,1228.71,1231.96,2625.0
2020-09-09 11:00:00,1232.73,1236.54,1232.73,1234.31,11316.0,1232.73,1236.54,1232.73,1234.31,11316.0
2020-09-09 11:30:00,1234.37,1234.37,1232.09,1232.36,700.0,1234.37,1234.37,1232.09,1232.36,700.0
2020-09-09 12:00:00,1233.32,1236.87,1229.47,1236.14,1901.0,1233.32,1236.87,1229.47,1236.14,1901.0
2020-09-09 12:30:00,1236.36,1238.66,1234.84,1238.45,2300.0,1236.36,1238.66,1234.84,1238.45,2300.0
2020-09-09 13:00:00,1239.21,1247.16,1238.42,1241.13,5096.0,1239.21,1247.16,1238.42,1241.13,5096.0
2020-09-09 13:30:00,1242.37,1244.65,1241.16,1241.16,3839.0,1242.37,1244.65,1241.16,1241.16,3839.0
2020-09-09 14:00:00,1241.14,1241.88,1238.97,1238.97,1536.0,1241.14,1241.88,1238.97,1238.97,1536.0
2020-09-09 14:30:00,1238.51,1241.63,1238.02,1241.63,1935.0,1238.51,1241.63,1238.02,1241.63,1935.0
2020-09-09 15:00:00,1241.64,1246.28,1241.64,1244.81,4739.0,1241.64,1246.28,1241.64,1244.81,4739.0
2020-09-09 15:30:00,1244.02,1244.07,1231.9,1232.38,21201.0,1244.02,1244.07,1231.9,1232.38,21201.0
2020-09-10 09:30:00,1235.68,1238.13,1220.51,1220.51,10099.0,1235.68,1238.13,1220.51,1220.51,10099.0
2020-09-10 10:00:00,1220.0,1227.85,1216.02,1224.4,1945.0,1220.0,1227.85,1216.02,1224.4,1945.0
2020-09-10 10:30:00,1223.44,1224.96,1219.3,1219.31,1500.0,1223.44,1224.96,1219.3,1219.31,1500.0
2020-09-10 11:00:00,1217.83,1221.08,1216.0,1221.08,1800.0,1217.83,1221.08,1216.0,1221.08,1800.0
2020-09-10 11:30:00,1221.69,1222.92,1219.84,1219.87,2131.0,1221.69,1222.92,1219.84,1219.87,2131.0
2020-09-10 12:00:00,1222.11,1223.2,1219.09,1222.69,1300.0,1222.11,1223.2,1219.09,1222.69,1300.0
2020-09-10 12:30:00,1224.46,1224.47,1219.64,1221.18,1500.0,1224.46,1224.47,1219.64,1221.18,1500.0
2020-09-10 13:00:00,1220.55,1222.42,1220.55,1222.18,1427.0,1220.55,1222.42,1220.55,1222.18,1427.0
2020-09-10 13:30:00,1224.17,1227.8,1220.64,1221.01,4607.0,1224.17,1227.8,1220.64,1221.01,4607.0
2020-09-10 14:00:00,1220.43,1222.47,1211.11,1211.11,3300.0,1220.43,1222.47,1211.11,1211.11,3300.0
2020-09-10 14:30:00,1214.59,1218.75,1211.18,1217.44,3199.0,1214.59,1218.75,1211.18,1217.44,3199.0
2020-09-10 15:00:00,1215.7,1215.7,1208.55,1213.53,3400.0,1215.7,1215.7,1208.55,1213.53,3400.0
2020-09-10 15:30:00,1213.51,1222.8,1213.51,1217.64,14852.0,1213.51,1222.8,1213.51,1217.64,14852.0
2020-09-11 09:30:00,1222.66,1229.61,1216.72,1222.62,4063.0,1222.66,1229.61,1216.72,1222.62,4063.0
2020-09-11 10:00:00,1222.98,1225.47,1221.37,1223.75,1888.0,1222.98,1225.47,1221.37,1223.75,1888.0
2020-09-11 10:30:00,1223.95,1232.92,1221.99,1229.15,6394.0,1223.95,1232.92,1221.99,1229.15,6394.0
2020-09-11 11:00:00,1229.05,1233.35,1229.04,1233.34,4606.0,1229.05,1233.35,1229.04,1233.34,4606.0
2020-09-11 11:30:00,1232.94,1240.89,1230.22,1240.89,3910.0,1232.94,1240.89,1230.22,1240.89,3910.0
2020-09-11 12:00:00,1240.23,1240.23,1234.98,1237.91,4523.0,1240.23,1240.23,1234.98,1237.91,4523.0
2020-09-11 12:30:00,1236.61,1236.61,1231.64,1233.83,4170.0,1236.61,1236.61,1231.64,1233.83,4170.0
2020-09-11 13:00:00,1233.16,1233.16,1227.77,1228.68,2200.0,1233.16,1233.16,1227.77,1228.68,2200.0
2020-09-11 13:30:00,1228.23,1232.1,1228.02,1230.0,1679.0,1228.23,1232.1,1228.02,1230.0,1679.0
2020-09-11 14:00:00,1230.8,1234.86,1228.79,1234.85,1825.0,1230.8,1234.86,1228.79,1234.85,1825.0
2020-09-11 14:30:00,1235.68,1238.0,1235.5,1237.16,1900.0,1235.68,1238.0,1235.5,1237.16,1900.0
2020-09-11 15:00:00,1236.72,1237.79,1232.69,1237.08,2299.0,1236.72,1237.79,1232.69,1237.08,2299.0
2020-09-11 15:30:00,1238.32,1238.4,1232.74,1233.53,7154.0,1238.32,1238.4,1232.74,1233.53,7154.0
2020-09-14 09:30:00,1248.96,1251.35,1238.77,1248.67,10306.0,1248.96,1251.35,1238.77,1248.67,10306.0
2020-09-14 10:00:00,1248.67,1251.82,1243.39,1246.95,7749.0,1248.67,1251.82,1243.39,1246.95,7749.0
2020-09-14 10:30:00,1249.97,1249.98,1242.44,1243.68,1761.0,1249.97,1249.98,1242.44,1243.68,1761.0
2020-09-14 11:00:00,1244.05,1246.59,1242.25,1244.78,3398.0,1244.05,1246.59,1242.25,1244.78,3398.0
2020-09-14 11:30:00,1243.51,1250.72,1242.22,1250.05,3600.0,1243.51,1250.72,1242.22,1250.05,3600.0
2020-09-14 12:00:00,1249.53,1250.62,1243.48,1244.73,2784.0,1249.53,1250.62,1243.48,1244.73,2784.0
2020-09-14 12:30:00,1244.8,1245.77,1242.53,1243.4,3035.0,1244.8,1245.77,1242.53,1243.4,3035.0
2020-09-14 13:00:00,1244.07,1244.08,1236.93,1238.72,2800.0,1244.07,1244.08,1236.93,1238.72,2800.0
2020-09-14 13:30:00,1237.55,1238.37,1232.25,1237.83,4051.0,1237.55,1238.37,1232.25,1237.83,4051.0
2020-09-14 14:00:00,1238.06,1244.71,1235.35,1242.0,3314.0,1238.06,1244.71,1235.35,1242.0,3314.0
2020-09-14 14:30:00,1242.0,1242.0,1235.3,1238.21,3428.0,1242.0,1242.0,1235.3,1238.21,3428.0
2020-09-14 15:00:00,1239.37,1242.23,1238.32,1242.22,3127.0,1239.37,1242.23,1238.32,1242.22,3127.0
2020-09-14 15:30:00,1242.11,1247.84,1241.1,1241.91,19786.0,1242.11,1247.84,1241.1,1241.91,19786.0
2020-09-15 09:30:00,1247.73,1251.31,1239.89,1241.44,2410.0,1247.73,1251.31,1239.89,1241.44,2410.0
2020-09-15 10:00:00,1242.41,1245.48,1240.0,1241.97,1578.0,1242.41,1245.48,1240.0,1241.97,1578.0
2020-09-15 10:30:00,1242.02,1243.42,1240.62,1242.94,1407.0,1242.02,1243.42,1240.62,1242.94,1407.0
2020-09-15 11:00:00,1241.64,1244.34,1240.0,1244.34,1709.0,1241.64,1244.34,1240.0,1244.34,1709.0
2020-09-15 11:30:00,1244.22,1247.05,1244.21,1245.96,965.0,1244.22,1247.05,1244.21,1245.96,965.0
2020-09-15 12:00:00,1244.51,1245.25,1243.11,1243.23,400.0,1244.51,1245.25,1243.11,1243.23,400.0
2020-09-15 12:30:00,1243.55,1246.62,1243.54,1245.78,3836.0,1243.55,1246.62,1243.54,1245.78,3836.0
2020-09-15 13:00:00,1247.24,1249.82,1246.93,1247.27,2001.0,1247.24,1249.82,1246.93,1247.27,2001.0
2020-09-15 13:30:00,1246.88,1248.33,1244.78,1248.33,2200.0,1246.88,1248.33,1244.78,1248.33,2200.0
2020-09-15 14:00:00,1246.87,1248.08,1245.67,1247.01,1416.0,1246.87,1248.08,1245.67,1247.01,1416.0
2020-09-15 14:30:00,1247.04,1248.28,1245.12,1247.52,3301.0,1247.04,1248.28,1245.12,1247.52,3301.0
2020-09-15 15:00:00,1247.11,1248.13,1244.65,1245.03,1600.0,1247.11,1248.13,1244.65,1245.03,1600.0
2020-09-15 15:30:00,1244.24,1247.21,1240.21,1242.95,13822.0,1244.24,1247.21,1240.21,1242.95,13822.0
2020-09-16 09:30:00,1250.56,1251.26,1238.36,1242.23,11044.0,1250.56,1251.26,1238.36,1242.23,11044.0
2020-09-16 10:00:00,1240.37,1245.11,1238.48,1242.11,3056.0,1240.37,1245.11,1238.48,1242.11,3056.0
2020-09-16 10:30:00,1242.1,1242.24,1237.67,1238.08,5424.0,1242.1,1242.24,1237.67,1238.08,5424.0
2020-09-16 11:00:00,1238.29,1242.29,1237.9,1239.55,2359.0,1238.29,1242.29,1237.9,1239.55,2359.0
2020-09-16 11:30:00,1238.02,1239.03,1235.14,1238.15,3961.0,1238.02,1239.03,1235.14,1238.15,3961.0
2020-09-16 12:00:00,1236.78,1238.58,1235.77,1237.3,1615.0,1236.78,1238.58,1235.77,1237.3,1615.0
2020-09-16 12:30:00,1238.2,1241.31,1237.28,1239.33,2000.0,1238.2,1241.31,1237.28,1239.33,2000.0
2020-09-16 13:00:00,1240.64,1240.67,1236.42,1236.43,2485.0,1240.64,1240.67,1236.42,1236.43,2485.0
2020-09-16 13:30:00,1236.54,1239.84,1232.22,1238.04,4606.0,1236.54,1239.84,1232.22,1238.04,4606.0
2020-09-16 14:00:00,1235.9,1238.38,1234.9,1237.07,3500.0,1235.9,1238.38,1234.9,1237.07,3500.0
2020-09-16 14:30:00,1236.73,1238.33,1233.77,1236.03,3506.0,1236.73,1238.33,1233.77,1236.03,3506.0
2020-09-16 15:00:00,1237.18,1237.19,1229.36,1230.38,3861.0,1237.18,1237.19,1229.36,1230.38,3861.0
2020-09-16 15:30:00,1229.45,1236.45,1225.91,1232.29,17226.0,1229.45,1236.45,1225.91,1232.29,17226.0
2020-09-17 09:30:00,1229.0,1230.0,1220.05,1220.27,6184.0,1229.0,1230.0,1220.05,1220.27,6184.0
2020-09-17 10:00:00,1222.35,1228.68,1219.08,1226.3,7652.0,1222.35,1228.68,1219.08,1226.3,7652.0
2020-09-17 10:30:00,1225.73,1226.14,1222.05,1222.28,5730.0,1225.73,1226.14,1222.05,1222.28,5730.0
2020-09-17 11:00:00,1223.34,1226.89,1217.58,1219.77,6116.0,1223.34,1226.89,1217.58,1219.77,6116.0
2020-09-17 11:30:00,1220.4,1221.83,1219.48,1219.48,2371.0,1220.4,1221.83,1219.48,1219.48,2371.0
2020-09-17 12:00:00,1221.12,1221.54,1215.54,1215.55,13900.0,1221.12,1221.54,1215.54,1215.55,13900.0
2020-09-17 12:30:00,1216.08,1222.05,1216.02,1221.49,2800.0,1216.08,1222.05,1216.02,1221.49,2800.0
2020-09-17 13:00:00,1221.14,1221.14,1217.59,1218.64,2413.0,1221.14,1221.14,1217.59,1218.64,2413.0
2020-09-17 13:30:00,1219.12,1221.77,1217.98,1217.98,3275.0,1219.12,1221.77,1217.98,1217.98,3275.0
2020-09-17 14:00:00,1218.1,1221.07,1216.96,1216.96,1871.0,1218.1,1221.07,1216.96,1216.96,1871.0
2020-09-17 14:30:00,1216.54,1217.05,1215.0,1216.96,1200.0,1216.54,1217.05,1215.0,1216.96,1200.0
2020-09-17 15:00:00,1214.49,1219.28,1214.49,1217.43,1100.0,1214.49,1219.28,1214.49,1217.43,1100.0
2020-09-17 15:30:00,1216.95,1226.47,1216.35,1224.05,16176.0,1216.95,1226.47,1216.35,1224.05,16176.0
2020-09-18 09:30:00,1214.81,1224.04,1212.8,1217.37,31354.0,1214.81,1224.04,1212.8,1217.37,31354.0
2020-09-18 10:00:00,1215.2,1222.7,1210.84,1210.84,15232.0,1215.2,1222.7,1210.84,1210.84,15232.0
2020-09-18 10:30:00,1211.91,1213.19,1194.63,1199.56,15363.0,1211.91,1213.19,1194.63,1199.56,15363.0
2020-09-18 11:00:00,1196.36,1210.86,1196.36,1206.64,5902.0,1196.36,1210.86,1196.36,1206.64,5902.0
2020-09-18 11:30:00,1206.65,1209.26,1200.63,1208.47,4645.0,1206.65,1209.26,1200.63,1208.47,4645.0
2020-09-18 12:00:00,1207.15,1209.9,1201.38,1203.78,5923.0,1207.15,1209.9,1201.38,1203.78,5923.0
2020-09-18 12:30:00,1203.76,1203.91,1197.78,1199.01,6872.0,1203.76,1203.91,1197.78,1199.01,6872.0
2020-09-18 13:00:00,1199.4,1200.48,1193.61,1193.64,4034.0,1199.4,1200.48,1193.61,1193.64,4034.0
2020-09-18 13:30:00,1191.42,1196.07,1188.47,1195.94,8929.0,1191.42,1196.07,1188.47,1195.94,8929.0
2020-09-18 14:00:00,1195.1,1196.23,1190.58,1192.55,5000.0,1195.1,1196.23,1190.58,1192.55,5000.0
2020-09-18 14:30:00,1191.37,1202.01,1190.45,1201.1,10031.0,1191.37,1202.01,1190.45,1201.1,10031.0
2020-09-18 15:00:00,1201.98,1210.57,1201.38,1209.87,16138.0,1201.98,1210.57,1201.38,1209.87,16138.0
2020-09-18 15:30:00,1209.09,1209.1,1202.49,1205.28,22150.0,1209.09,1209.1,1202.49,1205.28,22150.0
2020-09-21 09:30:00,1196.26,1197.03,1176.78,1181.63,11058.0,1196.26,1197.03,1176.78,1181.63,11058.0
2020-09-21 10:00:00,1181.2,1182.24,1168.09,1178.25,7199.0,1181.2,1182.24,1168.09,1178.25,7199.0
2020-09-21 10:30:00,1176.13,1177.34,1167.89,1173.41,6912.0,1176.13,1177.34,1167.89,1173.41,6912.0
2020-09-21 11:00:00,1172.62,1176.16,1167.84,1168.92,7839.0,1172.62,1176.16,1167.84,1168.92,7839.0
2020-09-21 11:30:00,1168.93,1175.95,1167.73,1175.95,5665.0,1168.93,1175.95,1167.73,1175.95,5665.0
2020-09-21 12:00:00,1176.02,1180.39,1171.76,1174.21,4957.0,1176.02,1180.39,1171.76,1174.21,4957.0
2020-09-21 12:30:00,1175.16,1176.58,1168.42,1169.5,4771.0,1175.16,1176.58,1168.42,1169.5,4771.0
2020-09-21 13:00:00,1168.49,1171.07,1167.46,1170.38,4773.0,1168.49,1171.07,1167.46,1170.38,4773.0
2020-09-21 13:30:00,1168.7,1169.83,1164.8,1167.0,8615.0,1168.7,1169.83,1164.8,1167.0,8615.0
2020-09-21 14:00:00,1167.05,1172.7,1166.1,1169.08,6400.0,1167.05,1172.7,1166.1,1169.08,6400.0
2020-09-21 14:30:00,1168.62,1169.69,1165.33,1166.98,3804.0,1168.62,1169.69,1165.33,1166.98,3804.0
2020-09-21 15:00:00,1166.8,1181.2,1166.8,1176.7,16315.0,1166.8,1181.2,1166.8,1176.7,16315.0
2020-09-21 15:30:00,1177.43,1188.95,1176.28,1187.13,35210.0,1177.43,1188.95,1176.28,1187.13,35210.0
2020-09-22 09:30:00,1224.17,1236.01,1198.17,1198.17,41780.0,1224.17,1236.01,1198.17,1198.17,41780.0
2020-09-22 10:00:00,1196.51,1207.69,1188.3,1188.3,9582.0,1196.51,1207.69,1188.3,1188.3,9582.0
2020-09-22 10:30:00,1189.91,1193.05,1171.05,1176.65,15986.0,1189.91,1193.05,1171.05,1176.65,15986.0
2020-09-22 11:00:00,1176.22,1177.73,1161.52,1174.76,15835.0,1176.22,1177.73,1161.52,1174.76,15835.0
2020-09-22 11:30:00,1175.65,1177.49,1166.93,1171.25,11221.0,1175.65,1177.49,1166.93,1171.25,11221.0
2020-09-22 12:00:00,1170.43,1172.49,1163.2,1163.52,6304.0,1170.43,1172.49,1163.2,1163.52,6304.0
2020-09-22 12:30:00,1164.12,1164.63,1158.45,1158.45,10190.0,1164.12,1164.63,1158.45,1158.45,10190.0
2020-09-22 13:00:00,1157.65,1160.0,1155.0,1158.48,9445.0,1157.65,1160.0,1155.0,1158.48,9445.0
2020-09-22 13:30:00,1159.08,1160.0,1156.45,1156.77,8681.0,1159.08,1160.0,1156.45,1156.77,8681.0
2020-09-22 14:00:00,1157.35,1158.01,1155.01,1155.85,5521.0,1157.35,1158.01,1155.01,1155.85,5521.0
2020-09-22 14:30:00,1155.86,1159.22,1155.08,1159.22,9458.0,1155.86,1159.22,1155.08,1159.22,9458.0
2020-09-22 15:00:00,1158.99,1163.65,1158.98,1163.02,11061.0,1158.99,1163.65,1158.98,1163.02,11061.0
2020-09-22 15:30:00,1162.89,1172.48,1162.87,1168.1,52187.0,1162.89,1172.48,1162.87,1168.1,52187.0
2020-09-23 09:30:00,1174.44,1174.44,1157.98,1161.41,11929.0,1174.44,1174.44,1157.98,1161.41,11929.0
2020-09-23 10:00:00,1158.88,1160.92,1146.9,1150.12,11529.0,1158.88,1160.92,1146.9,1150.12,11529.0
2020-09-23 10:30:00,1152.24,1161.65,1148.21,1159.93,11275.0,1152.24,1161.65,1148.21,1159.93,11275.0
2020-09-23 11:00:00,1159.52,1162.88,1158.65,1160.78,7144.0,1159.52,1162.88,1158.65,1160.78,7144.0
2020-09-23 11:30:00,1160.75,1162.19,1156.26,1158.58,6606.0,1160.75,1162.19,1156.26,1158.58,6606.0
2020-09-23 12:00:00,1158.41,1161.54,1157.03,1159.06,10483.0,1158.41,1161.54,1157.03,1159.06,10483.0
2020-09-23 12:30:00,1160.04,1161.46,1149.38,1151.22,7294.0,1160.04,1161.46,1149.38,1151.22,7294.0
2020-09-23 13:00:00,1152.08,1152.08,1145.9,1146.17,6485.0,1152.08,1152.08,1145.9,1146.17,6485.0
2020-09-23 13:30:00,1145.93,1146.65,1133.04,1135.46,10361.0,1145.93,1146.65,1133.04,1135.46,10361.0
2020-09-23 14:00:00,1135.34,1141.29,1133.12,1135.72,9941.0,1135.34,1141.29,1133.12,1135.72,9941.0
2020-09-23 14:30:00,1137.09,1141.49,1134.41,1138.69,7941.0,1137.09,1141.49,1134.41,1138.69,7941.0
2020-09-23 15:00:00,1139.29,1139.75,1134.62,1138.25,17525.0,1139.29,1139.75,1134.62,1138.25,17525.0
2020-09-23 15:30:00,1139.23,1140.81,1128.01,1128.96,69712.0,1139.23,1140.81,1128.01,1128.96,69712.0
2020-09-24 09:30:00,1129.11,1129.11,1111.96,1112.69,6169.0,1129.11,1129.11,1111.96,1112.69,6169.0
2020-09-24 10:00:00,1114.68,1121.32,1112.99,1115.47,4578.0,1114.68,1121.32,1112.99,1115.47,4578.0
2020-09-24 10:30:00,1114.23,1120.32,1108.62,1120.08,8011.0,1114.23,1120.32,1108.62,1120.08,8011.0
2020-09-24 11:00:00,1122.47,1127.5,1119.47,1125.0,4858.0,1122.47,1127.5,1119.47,1125.0,4858.0
2020-09-24 11:30:00,1124.64,1136.27,1124.58,1136.27,4969.0,1124.64,1136.27,1124.58,1136.27,4969.0
2020-09-24 12:00:00,1136.22,1136.3,1130.55,1130.96,3023.0,1136.22,1136.3,1130.55,1130.96,3023.0
2020-09-24 12:30:00,1129.68,1134.29,1125.27,1134.15,3945.0,1129.68,1134.29,1125.27,1134.15,3945.0
2020-09-24 13:00:00,1134.1,1140.63,1133.66,1140.63,6557.0,1134.1,1140.63,1133.66,1140.63,6557.0
2020-09-24 13:30:00,1140.33,1145.35,1138.58,1138.58,7795.0,1140.33,1145.35,1138.58,1138.58,7795.0
2020-09-24 14:00:00,1139.11,1141.0,1136.53,1136.62,4001.0,1139.11,1141.0,1136.53,1136.62,4001.0
2020-09-24 14:30:00,1136.83,1141.55,1135.73,1137.35,3174.0,1136.83,1141.55,1135.73,1137.35,3174.0
2020-09-24 15:00:00,1136.41,1139.06,1130.02,1130.02,7834.0,1136.41,1139.06,1130.02,1130.02,7834.0
2020-09-24 15:30:00,1131.47,1134.63,1128.35,1129.73,11788.0,1131.47,1134.63,1128.35,1129.73,11788.0
2020-09-25 09:30:00,1121.76,1127.65,1120.55,1126.68,10102.0,1121.76,1127.65,1120.55,1126.68,10102.0
2020-09-25 10:00:00,1126.25,1128.54,1122.73,1123.81,3880.0,1126.25,1128.54,1122.73,1123.81,3880.0
2020-09-25 10:30:00,1124.99,1125.49,1122.17,1124.98,2803.0,1124.99,1125.49,1122.17,1124.98,2803.0
2020-09-25 11:00:00,1123.35,1134.15,1123.35,1131.28,5089.0,1123.35,1134.15,1123.35,1131.28,5089.0
2020-09-25 11:30:00,1130.61,1131.84,1121.4,1122.55,3122.0,1130.61,1131.84,1121.4,1122.55,3122.0
2020-09-25 12:00:00,1124.47,1135.98,1124.46,1135.98,4443.0,1124.47,1135.98,1124.46,1135.98,4443.0
2020-09-25 12:30:00,1136.15,1136.63,1132.51,1136.63,4292.0,1136.15,1136.63,1132.51,1136.63,4292.0
2020-09-25 13:00:00,1136.71,1141.25,1134.89,1140.73,5150.0,1136.71,1141.25,1134.89,1140.73,5150.0
2020-09-25 13:30:00,1139.01,1142.28,1139.01,1142.27,3754.0,1139.01,1142.28,1139.01,1142.27,3754.0
2020-09-25 14:00:00,1142.15,1143.2,1140.62,1142.91,4777.0,1142.15,1143.2,1140.62,1142.91,4777.0
2020-09-25 14:30:00,1142.56,1143.86,1139.14,1142.05,3210.0,1142.56,1143.86,1139.14,1142.05,3210.0
2020-09-25 15:00:00,1142.7,1146.65,1142.55,1142.63,5285.0,1142.7,1146.65,1142.55,1142.63,5285.0
2020-09-25 15:30:00,1142.67,1142.67,1134.8,1137.61,14015.0,1142.67,1142.67,1134.8,1137.61,14015.0
2020-09-28 09:30:00,1145.48,1151.52,1140.67,1140.96,7001.0,1145.48,1151.52,1140.67,1140.96,7001.0
2020-09-28 10:00:00,1141.99,1155.14,1140.35,1152.98,4535.0,1141.99,1155.14,1140.35,1152.98,4535.0
2020-09-28 10:30:00,1151.18,1152.54,1147.3,1148.44,4419.0,1151.18,1152.54,1147.3,1148.44,4419.0
2020-09-28 11:00:00,1149.58,1154.08,1146.48,1153.77,3438.0,1149.58,1154.08,1146.48,1153.77,3438.0
2020-09-28 11:30:00,1154.03,1156.3,1151.77,1151.77,3401.0,1154.03,1156.3,1151.77,1151.77,3401.0
2020-09-28 12:00:00,1150.71,1150.71,1143.14,1144.67,2637.0,1150.71,1150.71,1143.14,1144.67,2637.0
2020-09-28 12:30:00,1144.39,1147.35,1142.6,1146.46,1701.0,1144.39,1147.35,1142.6,1146.46,1701.0
2020-09-28 13:00:00,1146.46,1152.87,1145.04,1152.8,4058.0,1146.46,1152.87,1145.04,1152.8,4058.0
2020-09-28 13:30:00,1153.73,1157.76,1153.23,1156.41,4979.0,1153.73,1157.76,1153.23,1156.41,4979.0
2020-09-28 14:00:00,1155.63,1159.99,1155.53,1159.99,4653.0,1155.63,1159.99,1155.53,1159.99,4653.0
2020-09-28 14:30:00,1160.99,1162.5,1158.55,1158.55,5324.0,1160.99,1162.5,1158.55,1158.55,5324.0
2020-09-28 15:00:00,1157.78,1161.82,1156.47,1161.25,6112.0,1157.78,1161.82,1156.47,1161.25,6112.0
2020-09-28 15:30:00,1161.31,1161.53,1154.01,1155.56,23984.0,1161.31,1161.53,1154.01,1155.56,23984.0
2020-09-29 09:30:00,1150.78,1153.99,1146.0,1153.99,4618.0,1150.78,1153.99,1146.0,1153.99,4618.0
2020-09-29 10:00:00,1154.02,1163.51,1151.12,1162.33,5372.0,1154.02,1163.51,1151.12,1162.33,5372.0
2020-09-29 10:30:00,1162.51,1162.55,1157.96,1158.91,4501.0,1162.51,1162.55,1157.96,1158.91,4501.0
2020-09-29 11:00:00,1157.7,1160.41,1155.67,1157.62,8224.0,1157.7,1160.41,1155.67,1157.62,8224.0
2020-09-29 11:30:00,1156.89,1160.86,1156.08,1156.08,8065.0,1156.89,1160.86,1156.08,1156.08,8065.0
2020-09-29 12:00:00,1153.55,1157.1,1151.81,1155.95,4737.0,1153.55,1157.1,1151.81,1155.95,4737.0
2020-09-29 12:30:00,1159.55,1159.55,1156.14,1157.44,2075.0,1159.55,1159.55,1156.14,1157.44,2075.0
2020-09-29 13:00:00,1158.66,1160.03,1152.92,1155.89,2301.0,1158.66,1160.03,1152.92,1155.89,2301.0
2020-09-29 13:30:00,1155.51,1161.45,1155.51,1160.64,3592.0,1155.51,1161.45,1155.51,1160.64,3592.0
2020-09-29 14:00:00,1161.14,1167.06,1160.26,1164.83,5847.0,1161.14,1167.06,1160.26,1164.83,5847.0
2020-09-29 14:30:00,1165.21,1166.03,1162.35,1162.57,4611.0,1165.21,1166.03,1162.35,1162.57,4611.0
2020-09-29 15:00:00,1162.52,1165.1,1162.51,1163.92,7361.0,1162.52,1165.1,1162.51,1163.92,7361.0
2020-09-29 15:30:00,1163.44,1163.44,1154.26,1154.99,12517.0,1163.44,1163.44,1154.26,1154.99,12517.0
2020-09-30 09:30:00,1153.64,1166.08,1153.63,1165.0,4552.0,1153.64,1166.08,1153.63,1165.0,4552.0
2020-09-30 10:00:00,1165.1,1168.22,1162.36,1162.43,3650.0,1165.1,1168.22,1162.36,1162.43,3650.0
2020-09-30 10:30:00,1163.16,1173.94,1163.16,1170.0,8240.0,1163.16,1173.94,1163.16,1170.0,8240.0
2020-09-30 11:00:00,1169.19,1179.83,1169.18,1178.35,5169.0,1169.19,1179.83,1169.18,1178.35,5169.0
2020-09-30 11:30:00,1177.73,1177.74,1172.29,1174.74,4598.0,1177.73,1177.74,1172.29,1174.74,4598.0
2020-09-30 12:00:00,1176.15,1177.55,1173.53,1173.53,4448.0,1176.15,1177.55,1173.53,1173.53,4448.0
2020-09-30 12:30:00,1174.73,1177.13,1173.35,1177.13,9089.0,1174.73,1177.13,1173.35,1177.13,9089.0
2020-09-30 13:00:00,1176.53,1176.9,1175.52,1176.9,4022.0,1176.53,1176.9,1175.52,1176.9,4022.0
2020-09-30 13:30:00,1178.45,1182.88,1178.45,1180.69,6469.0,1178.45,1182.88,1178.45,1180.69,6469.0
2020-09-30 14:00:00,1180.62,1183.58,1177.78,1179.75,5708.0,1180.62,1183.58,1177.78,1179.75,5708.0
2020-09-30 14:30:00,1180.06,1180.07,1172.84,1177.24,4579.0,1180.06,1180.07,1172.84,1177.24,4579.0
2020-09-30 15:00:00,1177.16,1179.59,1172.56,1176.14,9560.0,1177.16,1179.59,1172.56,1176.14,9560.0
2020-09-30 15:30:00,1175.34,1182.96,1174.5,1177.7,19439.0,1175.34,1182.96,1174.5,1177.7,19439.0
2020-10-01 09:30:00,1181.06,1192.96,1181.05,1181.09,8071.0,1181.06,1192.96,1181.05,1181.09,8071.0
2020-10-01 10:00:00,1180.0,1180.0,1168.18,1172.71,9283.0,1180.0,1180.0,1168.18,1172.71,9283.0
2020-10-01 10:30:00,1174.59,1181.42,1170.17,1170.59,7188.0,1174.59,1181.42,1170.17,1170.59,7188.0
2020-10-01 11:00:00,1170.91,1177.61,1170.9,1177.61,2906.0,1170.91,1177.61,1170.9,1177.61,2906.0
2020-10-01 11:30:00,1178.05,1184.12,1176.71,1183.41,4433.0,1178.05,1184.12,1176.71,1183.41,4433.0
2020-10-01 12:00:00,1183.21,1184.28,1179.38,1179.71,5511.0,1183.21,1184.28,1179.38,1179.71,5511.0
2020-10-01 12:30:00,1180.05,1183.88,1179.81,1181.8,4988.0,1180.05,1183.88,1179.81,1181.8,4988.0
2020-10-01 13:00:00,1181.54,1185.9,1180.26,1184.44,7389.0,1181.54,1185.9,1180.26,1184.44,7389.0
2020-10-01 13:30:00,1184.71,1185.83,1183.53,1183.69,3627.0,1184.71,1185.83,1183.53,1183.69,3627.0
2020-10-01 14:00:00,1182.84,1183.56,1178.16,1181.61,8629.0,1182.84,1183.56,1178.16,1181.61,8629.0
2020-10-01 14:30:00,1181.61,1182.54,1177.63,1180.49,7525.0,1181.61,1182.54,1177.63,1180.49,7525.0
2020-10-01 15:00:00,1179.86,1187.21,1179.86,1184.1,5021.0,1179.86,1187.21,1179.86,1184.1,5021.0
2020-10-01 15:30:00,1183.11,1184.87,1181.37,1181.85,20471.0,1183.11,1184.87,1181.37,1181.85,20471.0
2020-10-02 09:30:00,1169.81,1170.96,1158.86,1169.39,7669.0,1169.81,1170.96,1158.86,1169.39,7669.0
2020-10-02 10:00:00,1165.24,1170.83,1164.28,1167.46,3310.0,1165.24,1170.83,1164.28,1167.46,3310.0
2020-10-02 10:30:00,1165.82,1172.35,1165.82,1172.35,6831.0,1165.82,1172.35,1165.82,1172.35,6831.0
2020-10-02 11:00:00,1169.95,1173.82,1163.86,1171.28,4200.0,1169.95,1173.82,1163.86,1171.28,4200.0
2020-10-02 11:30:00,1170.81,1170.81,1163.86,1164.86,1450.0,1170.81,1170.81,1163.86,1164.86,1450.0
2020-10-02 12:00:00,1163.46,1180.49,1161.84,1178.42,3853.0,1163.46,1180.49,1161.84,1178.42,3853.0
2020-10-02 12:30:00,1179.78,1179.78,1176.44,1178.29,2531.0,1179.78,1179.78,1176.44,1178.29,2531.0
2020-10-02 13:00:00,1179.5,1181.41,1178.53,1181.41,10230.0,1179.5,1181.41,1178.53,1181.41,10230.0
2020-10-02 13:30:00,1181.01,1181.01,1175.11,1176.88,1877.0,1181.01,1181.01,1175.11,1176.88,1877.0
2020-10-02 14:00:00,1177.08,1183.76,1177.08,1183.76,2300.0,1177.08,1183.76,1177.08,1183.76,2300.0
2020-10-02 14:30:00,1181.16,1181.49,1178.43,1180.33,1700.0,1181.16,1181.49,1178.43,1180.33,1700.0
2020-10-02 15:00:00,1179.24,1180.25,1175.35,1179.88,5812.0,1179.24,1180.25,1175.35,1179.88,5812.0
2020-10-02 15:30:00,1179.71,1181.01,1176.86,1178.05,6511.0,1179.71,1181.01,1176.86,1178.05,6511.0
2020-10-05 09:30:00,1174.17,1184.34,1174.17,1183.46,5676.0,1174.17,1184.34,1174.17,1183.46,5676.0
2020-10-05 10:00:00,1185.37,1191.76,1185.37,1186.56,4624.0,1185.37,1191.76,1185.37,1186.56,4624.0
2020-10-05 10:30:00,1185.41,1185.94,1177.57,1181.6,9291.0,1185.41,1185.94,1177.57,1181.6,9291.0
2020-10-05 11:00:00,1182.43,1185.06,1180.4,1183.52,5191.0,1182.43,1185.06,1180.4,1183.52,5191.0
2020-10-05 11:30:00,1184.39,1184.4,1179.23,1182.84,4402.0,1184.39,1184.4,1179.23,1182.84,4402.0
2020-10-05 12:00:00,1182.7,1185.98,1181.34,1182.45,3214.0,1182.7,1185.98,1181.34,1182.45,3214.0
2020-10-05 12:30:00,1182.49,1184.86,1182.46,1184.01,3842.0,1182.49,1184.86,1182.46,1184.01,3842.0
2020-10-05 13:00:00,1182.82,1184.1,1181.58,1183.66,3804.0,1182.82,1184.1,1181.58,1183.66,3804.0
2020-10-05 13:30:00,1182.16,1183.17,1176.24,1177.39,4550.0,1182.16,1183.17,1176.24,1177.39,4550.0
2020-10-05 14:00:00,1177.26,1180.78,1176.44,1180.34,3840.0,1177.26,1180.78,1176.44,1180.34,3840.0
2020-10-05 14:30:00,1180.34,1181.38,1177.94,1181.05,3778.0,1180.34,1181.38,1177.94,1181.05,3778.0
2020-10-05 15:00:00,1181.05,1185.08,1180.24,1184.52,4716.0,1181.05,1185.08,1180.24,1184.52,4716.0
2020-10-05 15:30:00,1184.52,1185.41,1177.27,1178.52,21190.0,1184.52,1185.41,1177.27,1178.52,21190.0
2020-10-06 09:30:00,1180.75,1182.14,1177.09,1181.83,4990.0,1180.75,1182.14,1177.09,1181.83,4990.0
2020-10-06 10:00:00,1182.59,1182.85,1171.67,1172.79,5160.0,1182.59,1182.85,1171.67,1172.79,5160.0
2020-10-06 10:30:00,1174.21,1175.77,1164.1,1164.1,6268.0,1174.21,1175.77,1164.1,1164.1,6268.0
2020-10-06 11:00:00,1164.11,1164.71,1156.64,1161.52,10710.0,1164.11,1164.71,1156.64,1161.52,10710.0
2020-10-06 11:30:00,1163.41,1163.41,1155.01,1158.64,4141.0,1163.41,1163.41,1155.01,1158.64,4141.0
2020-10-06 12:00:00,1160.57,1161.91,1159.02,1160.74,2390.0,1160.57,1161.91,1159.02,1160.74,2390.0
2020-10-06 12:30:00,1161.01,1162.86,1157.92,1160.78,5175.0,1161.01,1162.86,1157.92,1160.78,5175.0
2020-10-06 13:00:00,1161.9,1163.45,1157.13,1157.13,4468.0,1161.9,1163.45,1157.13,1157.13,4468.0
2020-10-06 13:30:00,1158.26,1161.12,1156.63,1157.11,3586.0,1158.26,1161.12,1156.63,1157.11,3586.0
2020-10-06 14:00:00,1157.36,1159.83,1156.65,1159.69,1617.0,1157.36,1159.83,1156.65,1159.69,1617.0
2020-10-06 14:30:00,1160.2,1161.4,1134.63,1143.65,6642.0,1160.2,1161.4,1134.63,1143.65,6642.0
2020-10-06 15:00:00,1147.11,1147.11,1132.12,1140.89,11338.0,1147.11,1147.11,1132.12,1140.89,11338.0
2020-10-06 15:30:00,1143.2,1145.98,1136.17,1139.0,31866.0,1143.2,1145.98,1136.17,1139.0,31866.0
2020-10-07 09:30:00,1146.46,1155.35,1136.0,1142.9,13683.0,1146.46,1155.35,1136.0,1142.9,13683.0
2020-10-07 10:00:00,1139.14,1145.41,1138.47,1143.95,3507.0,1139.14,1145.41,1138.47,1143.95,3507.0
2020-10-07 10:30:00,1144.44,1145.73,1140.85,1145.01,4621.0,1144.44,1145.73,1140.85,1145.01,4621.0
2020-10-07 11:00:00,1143.93,1150.2,1143.92,1149.03,2603.0,1143.93,1150.2,1143.92,1149.03,2603.0
2020-10-07 11:30:00,1149.5,1150.58,1148.0,1148.21,3287.0,1149.5,1150.58,1148.0,1148.21,3287.0
2020-10-07 12:00:00,1145.11,1145.53,1140.63,1142.79,1914.0,1145.11,1145.53,1140.63,1142.79,1914.0
2020-10-07 12:30:00,1142.79,1142.79,1141.62,1142.16,1428.0,1142.79,1142.79,1141.62,1142.16,1428.0
2020-10-07 13:00:00,1143.47,1146.0,1143.11,1146.0,1900.0,1143.47,1146.0,1143.11,1146.0,1900.0
2020-10-07 13:30:00,1146.8,1147.59,1144.63,1146.13,1767.0,1146.8,1147.59,1144.63,1146.13,1767.0
2020-10-07 14:00:00,1146.8,1147.34,1144.66,1147.33,2194.0,1146.8,1147.34,1144.66,1147.33,2194.0
2020-10-07 14:30:00,1147.51,1148.2,1143.84,1145.25,4163.0,1147.51,1148.2,1143.84,1145.25,4163.0
2020-10-07 15:00:00,1144.58,1147.13,1143.83,1145.36,5989.0,1144.58,1147.13,1143.83,1145.36,5989.0
2020-10-07 15:30:00,1145.76,1147.22,1138.45,1139.99,26689.0,1145.76,1147.22,1138.45,1139.99,26689.0
2020-10-08 09:30:00,1146.11,1150.66,1146.11,1146.12,2935.0,1146.11,1150.66,1146.11,1146.12,2935.0
2020-10-08 10:00:00,1150.0,1151.01,1148.25,1150.19,1548.0,1150.0,1151.01,1148.25,1150.19,1548.0
2020-10-08 10:30:00,1151.71,1152.07,1149.95,1151.5,2917.0,1151.71,1152.07,1149.95,1151.5,2917.0
2020-10-08 11:00:00,1148.69,1149.63,1148.17,1149.63,537.0,1148.69,1149.63,1148.17,1149.63,537.0
2020-10-08 11:30:00,1149.0,1149.17,1145.92,1146.96,1467.0,1149.0,1149.17,1145.92,1146.96,1467.0
2020-10-08 12:00:00,1147.56,1151.04,1147.55,1150.76,2500.0,1147.56,1151.04,1147.55,1150.76,2500.0
2020-10-08 12:30:00,1151.5,1153.03,1150.95,1152.45,2718.0,1151.5,1153.03,1150.95,1152.45,2718.0
2020-10-08 13:00:00,1154.49,1157.48,1154.49,1156.13,4242.0,1154.49,1157.48,1154.49,1156.13,4242.0
2020-10-08 13:30:00,1154.12,1157.46,1154.12,1155.42,2636.0,1154.12,1157.46,1154.12,1155.42,2636.0
2020-10-08 14:00:00,1155.34,1157.26,1155.32,1156.0,4400.0,1155.34,1157.26,1155.32,1156.0,4400.0
2020-10-08 14:30:00,1156.46,1156.46,1154.0,1154.78,4420.0,1156.46,1156.46,1154.0,1154.78,4420.0
2020-10-08 15:00:00,1154.8,1154.84,1151.11,1154.61,3938.0,1154.8,1154.84,1151.11,1154.61,3938.0
2020-10-08 15:30:00,1154.56,1155.51,1149.26,1150.19,21082.0,1154.56,1155.51,1149.26,1150.19,21082.0
2020-10-09 09:30:00,1156.65,1156.65,1148.99,1151.86,3074.0,1156.65,1156.65,1148.99,1151.86,3074.0
2020-10-09 10:00:00,1152.0,1152.0,1146.9,1148.21,1125.0,1152.0,1152.0,1146.9,1148.21,1125.0
2020-10-09 10:30:00,1148.41,1148.41,1142.43,1143.84,2523.0,1148.41,1148.41,1142.43,1143.84,2523.0
2020-10-09 11:00:00,1143.42,1145.22,1143.06,1145.0,3780.0,1143.42,1145.22,1143.06,1145.0,3780.0
2020-10-09 11:30:00,1145.04,1150.77,1144.89,1150.58,2905.0,1145.04,1150.77,1144.89,1150.58,2905.0
2020-10-09 12:00:00,1152.34,1155.7,1149.43,1150.97,2949.0,1152.34,1155.7,1149.43,1150.97,2949.0
2020-10-09 12:30:00,1152.68,1152.68,1147.61,1149.47,3900.0,1152.68,1152.68,1147.61,1149.47,3900.0
2020-10-09 13:00:00,1150.09,1151.4,1147.64,1148.57,3900.0,1150.09,1151.4,1147.64,1148.57,3900.0
2020-10-09 13:30:00,1147.57,1147.59,1143.77,1145.5,3884.0,1147.57,1147.59,1143.77,1145.5,3884.0
2020-10-09 14:00:00,1146.43,1147.06,1139.22,1140.4,7234.0,1146.43,1147.06,1139.22,1140.4,7234.0
2020-10-09 14:30:00,1140.33,1143.33,1140.01,1140.76,2889.0,1140.33,1143.33,1140.01,1140.76,2889.0
2020-10-09 15:00:00,1143.28,1146.47,1142.7,1145.73,3660.0,1143.28,1146.47,1142.7,1145.73,3660.0
2020-10-09 15:30:00,1145.75,1145.75,1137.08,1137.99,20625.0,1145.75,1145.75,1137.08,1137.99,20625.0
2020-10-12 09:30:00,1142.62,1146.71,1132.8,1135.29,3595.0,1142.62,1146.71,1132.8,1135.29,3595.0
2020-10-12 10:00:00,1136.87,1139.53,1129.77,1133.18,7024.0,1136.87,1139.53,1129.77,1133.18,7024.0
2020-10-12 10:30:00,1131.59,1141.49,1131.59,1140.11,9983.0,1131.59,1141.49,1131.59,1140.11,9983.0
2020-10-12 11:00:00,1138.96,1151.16,1138.96,1149.74,4195.0,1138.96,1151.16,1138.96,1149.74,4195.0
2020-10-12 11:30:00,1149.98,1152.15,1146.8,1149.53,3532.0,1149.98,1152.15,1146.8,1149.53,3532.0
2020-10-12 12:00:00,1149.53,1153.93,1149.26,1153.04,3921.0,1149.53,1153.93,1149.26,1153.04,3921.0
2020-10-12 12:30:00,1153.04,1156.3,1151.92,1151.92,6185.0,1153.04,1156.3,1151.92,1151.92,6185.0
2020-10-12 13:00:00,1151.87,1155.01,1150.34,1152.89,5636.0,1151.87,1155.01,1150.34,1152.89,5636.0
2020-10-12 13:30:00,1153.46,1155.54,1151.65,1155.54,6423.0,1153.46,1155.54,1151.65,1155.54,6423.0
2020-10-12 14:00:00,1157.01,1158.04,1155.36,1156.35,5783.0,1157.01,1158.04,1155.36,1156.35,5783.0
2020-10-12 14:30:00,1157.58,1158.72,1154.71,1155.78,4782.0,1157.58,1158.72,1154.71,1155.78,4782.0
2020-10-12 15:00:00,1155.73,1155.74,1151.75,1152.28,6047.0,1155.73,1155.74,1151.75,1152.28,6047.0
2020-10-12 15:30:00,1150.43,1151.62,1144.02,1144.5,20910.0,1150.43,1151.62,1144.02,1144.5,20910.0
2020-10-13 09:30:00,1142.21,1159.99,1142.21,1156.13,3907.0,1142.21,1159.99,1142.21,1156.13,3907.0
2020-10-13 10:00:00,1157.0,1165.95,1156.8,1165.95,3670.0,1157.0,1165.95,1156.8,1165.95,3670.0
2020-10-13 10:30:00,1165.79,1170.76,1164.17,1166.05,5668.0,1165.79,1170.76,1164.17,1166.05,5668.0
2020-10-13 11:00:00,1167.13,1170.99,1166.58,1166.58,2450.0,1167.13,1170.99,1166.58,1166.58,2450.0
2020-10-13 11:30:00,1167.38,1167.89,1161.92,1166.38,2700.0,1167.38,1167.89,1161.92,1166.38,2700.0
2020-10-13 12:00:00,1165.24,1169.06,1163.5,1166.0,3500.0,1165.24,1169.06,1163.5,1166.0,3500.0
2020-10-13 12:30:00,1167.07,1167.07,1163.7,1165.95,2305.0,1167.07,1167.07,1163.7,1165.95,2305.0
2020-10-13 13:00:00,1165.58,1165.81,1163.08,1164.24,2255.0,1165.58,1165.81,1163.08,1164.24,2255.0
2020-10-13 13:30:00,1165.41,1167.92,1164.08,1164.08,2558.0,1165.41,1167.92,1164.08,1164.08,2558.0
2020-10-13 14:00:00,1164.08,1165.7,1163.87,1164.76,3945.0,1164.08,1165.7,1163.87,1164.76,3945.0
2020-10-13 14:30:00,1164.08,1164.55,1163.28,1163.57,1600.0,1164.08,1164.55,1163.28,1163.57,1600.0
2020-10-13 15:00:00,1164.87,1167.76,1163.06,1167.6,5322.0,1164.87,1167.76,1163.06,1167.6,5322.0
2020-10-13 15:30:00,1168.85,1168.99,1164.59,1164.59,10272.0,1168.85,1168.99,1164.59,1164.59,10272.0
2020-10-14 09:30:00,1192.55,1196.76,1186.1,1196.51,12897.0,1192.55,1196.76,1186.1,1196.51,12897.0
2020-10-14 10:00:00,1194.54,1195.02,1185.04,1185.05,3064.0,1194.54,1195.02,1185.04,1185.05,3064.0
2020-10-14 10:30:00,1182.5,1182.6,1176.97,1179.57,5028.0,1182.5,1182.6,1176.97,1179.57,5028.0
2020-10-14 11:00:00,1179.66,1179.72,1168.99,1169.98,5241.0,1179.66,1179.72,1168.99,1169.98,5241.0
2020-10-14 11:30:00,1169.08,1170.77,1164.01,1165.78,3215.0,1169.08,1170.77,1164.01,1165.78,3215.0
2020-10-14 12:00:00,1166.58,1168.91,1163.37,1168.91,4000.0,1166.58,1168.91,1163.37,1168.91,4000.0
2020-10-14 12:30:00,1167.89,1175.36,1167.89,1175.36,6267.0,1167.89,1175.36,1167.89,1175.36,6267.0
2020-10-14 13:00:00,1175.34,1179.4,1175.34,1179.4,3050.0,1175.34,1179.4,1175.34,1179.4,3050.0
2020-10-14 13:30:00,1179.01,1185.19,1176.56,1184.41,7689.0,1179.01,1185.19,1176.56,1184.41,7689.0
2020-10-14 14:00:00,1183.63,1184.18,1175.59,1177.12,4639.0,1183.63,1184.18,1175.59,1177.12,4639.0
2020-10-14 14:30:00,1177.06,1177.64,1173.18,1176.56,3226.0,1177.06,1177.64,1173.18,1176.56,3226.0
2020-10-14 15:00:00,1176.12,1178.23,1176.12,1177.52,3471.0,1176.12,1178.23,1176.12,1177.52,3471.0
2020-10-14 15:30:00,1177.15,1179.64,1168.33,1168.87,13231.0,1177.15,1179.64,1168.33,1168.87,13231.0
2020-10-15 09:30:00,1160.0,1171.57,1154.27,1171.57,2844.0,1160.0,1171.57,1154.27,1171.57,2844.0
2020-10-15 10:00:00,1170.28,1182.18,1170.27,1178.55,5587.0,1170.28,1182.18,1170.27,1178.55,5587.0
2020-10-15 10:30:00,1172.0,1176.57,1169.01,1173.49,3970.0,1172.0,1176.57,1169.01,1173.49,3970.0
2020-10-15 11:00:00,1173.5,1177.96,1173.5,1176.8,1000.0,1173.5,1177.96,1173.5,1176.8,1000.0
2020-10-15 11:30:00,1178.05,1179.35,1175.36,1177.84,1509.0,1178.05,1179.35,1175.36,1177.84,1509.0
2020-10-15 12:00:00,1178.46,1178.47,1178.12,1178.36,643.0,1178.46,1178.47,1178.12,1178.36,643.0
2020-10-15 12:30:00,1177.07,1181.34,1175.96,1180.84,2443.0,1177.07,1181.34,1175.96,1180.84,2443.0
2020-10-15 13:00:00,1183.26,1186.56,1182.49,1186.56,2326.0,1183.26,1186.56,1182.49,1186.56,2326.0
2020-10-15 13:30:00,1185.05,1187.49,1183.65,1186.62,3270.0,1185.05,1187.49,1183.65,1186.62,3270.0
2020-10-15 14:00:00,1189.52,1194.59,1187.32,1192.49,4534.0,1189.52,1194.59,1187.32,1192.49,4534.0
2020-10-15 14:30:00,1192.49,1193.63,1189.03,1190.5,6031.0,1192.49,1193.63,1189.03,1190.5,6031.0
2020-10-15 15:00:00,1189.44,1197.77,1189.44,1196.45,16075.0,1189.44,1197.77,1189.44,1196.45,16075.0
2020-10-15 15:30:00,1197.01,1199.25,1189.06,1193.6,29404.0,1197.01,1199.25,1189.06,1193.6,29404.0
2020-10-16 09:30:00,1192.44,1197.82,1188.51,1192.49,13707.0,1192.44,1197.82,1188.51,1192.49,13707.0
2020-10-16 10:00:00,1194.0,1203.65,1192.03,1203.65,27861.0,1194.0,1203.65,1192.03,1203.65,27861.0
2020-10-16 10:30:00,1200.77,1200.77,1191.04,1194.02,2200.0,1200.77,1200.77,1191.04,1194.02,2200.0
2020-10-16 11:00:00,1192.54,1192.59,1184.5,1189.0,10295.0,1192.54,1192.59,1184.5,1189.0,10295.0
2020-10-16 11:30:00,1188.85,1196.91,1184.5,1196.13,12728.0,1188.85,1196.91,1184.5,1196.13,12728.0
2020-10-16 12:00:00,1198.05,1199.07,1194.11,1196.7,3532.0,1198.05,1199.07,1194.11,1196.7,3532.0
2020-10-16 12:30:00,1196.39,1198.01,1193.5,1194.13,2852.0,1196.39,1198.01,1193.5,1194.13,2852.0
2020-10-16 13:00:00,1191.93,1196.07,1190.84,1192.94,8524.0,1191.93,1196.07,1190.84,1192.94,8524.0
2020-10-16 13:30:00,1192.25,1195.05,1190.79,1193.2,8044.0,1192.25,1195.05,1190.79,1193.2,8044.0
2020-10-16 14:00:00,1193.18,1197.57,1190.01,1197.5,7221.0,1193.18,1197.57,1190.01,1197.5,7221.0
2020-10-16 14:30:00,1197.71,1205.15,1195.0,1205.15,8649.0,1197.71,1205.15,1195.0,1205.15,8649.0
2020-10-16 15:00:00,1206.45,1206.45,1198.0,1198.0,5056.0,1206.45,1206.45,1198.0,1198.0,5056.0
2020-10-16 15:30:00,1198.84,1199.64,1192.26,1195.24,9961.0,1198.84,1199.64,1192.26,1195.24,9961.0
2020-10-19 09:30:00,1194.53,1199.98,1193.17,1194.26,4825.0,1194.53,1199.98,1193.17,1194.26,4825.0
2020-10-19 10:00:00,1194.43,1197.07,1188.53,1196.24,2419.0,1194.43,1197.07,1188.53,1196.24,2419.0
2020-10-19 10:30:00,1195.97,1198.62,1180.2,1180.2,4520.0,1195.97,1198.62,1180.2,1180.2,4520.0
2020-10-19 11:00:00,1181.57,1184.5,1178.16,1181.37,2125.0,1181.57,1184.5,1178.16,1181.37,2125.0
2020-10-19 11:30:00,1184.15,1184.15,1181.1,1181.1,1120.0,1184.15,1184.15,1181.1,1181.1,1120.0
2020-10-19 12:00:00,1182.53,1189.2,1181.06,1185.69,5630.0,1182.53,1189.2,1181.06,1185.69,5630.0
2020-10-19 12:30:00,1186.09,1190.99,1183.71,1188.51,3136.0,1186.09,1190.99,1183.71,1188.51,3136.0
2020-10-19 13:00:00,1187.1,1191.33,1187.09,1188.41,4908.0,1187.1,1191.33,1187.09,1188.41,4908.0
2020-10-19 13:30:00,1188.41,1191.19,1186.79,1189.34,6024.0,1188.41,1191.19,1186.79,1189.34,6024.0
2020-10-19 14:00:00,1187.29,1194.0,1187.2,1192.19,4902.0,1187.29,1194.0,1187.2,1192.19,4902.0
2020-10-19 14:30:00,1193.85,1198.95,1178.09,1180.0,5937.0,1193.85,1198.95,1178.09,1180.0,5937.0
2020-10-19 15:00:00,1180.43,1181.98,1178.07,1180.37,4513.0,1180.43,1181.98,1178.07,1180.37,4513.0
2020-10-19 15:30:00,1179.44,1182.08,1174.32,1178.01,11482.0,1179.44,1182.08,1174.32,1178.01,11482.0
2020-10-20 09:30:00,1177.59,1186.0,1177.59,1184.92,6410.0,1177.59,1186.0,1177.59,1184.92,6410.0
2020-10-20 10:00:00,1183.41,1187.5,1179.3,1187.5,2953.0,1183.41,1187.5,1179.3,1187.5,2953.0
2020-10-20 10:30:00,1188.99,1194.37,1187.83,1190.0,4308.0,1188.99,1194.37,1187.83,1190.0,4308.0
2020-10-20 11:00:00,1188.13,1189.27,1183.56,1188.4,3236.0,1188.13,1189.27,1183.56,1188.4,3236.0
2020-10-20 11:30:00,1188.49,1193.0,1188.49,1191.49,3645.0,1188.49,1193.0,1188.49,1191.49,3645.0
2020-10-20 12:00:00,1191.44,1191.77,1181.35,1184.3,4959.0,1191.44,1191.77,1181.35,1184.3,4959.0
2020-10-20 12:30:00,1184.95,1190.29,1180.6,1185.9,7122.0,1184.95,1190.29,1180.6,1185.9,7122.0
2020-10-20 13:00:00,1186.81,1194.0,1186.62,1194.0,5646.0,1186.81,1194.0,1186.62,1194.0,5646.0
2020-10-20 13:30:00,1193.79,1196.5,1188.88,1190.45,9263.0,1193.79,1196.5,1188.88,1190.45,9263.0
2020-10-20 14:00:00,1190.87,1191.5,1187.01,1187.01,3752.0,1190.87,1191.5,1187.01,1187.01,3752.0
2020-10-20 14:30:00,1185.74,1190.11,1185.29,1188.44,9213.0,1185.74,1190.11,1185.29,1188.44,9213.0
2020-10-20 15:00:00,1188.0,1188.0,1176.72,1182.88,6497.0,1188.0,1188.0,1176.72,1182.88,6497.0
2020-10-20 15:30:00,1184.2,1184.53,1178.64,1180.13,14995.0,1184.2,1184.53,1178.64,1180.13,14995.0
2020-10-21 09:30:00,1179.77,1184.29,1178.8,1183.84,3141.0,1179.77,1184.29,1178.8,1183.84,3141.0
2020-10-21 10:00:00,1182.29,1192.47,1182.29,1192.47,3624.0,1182.29,1192.47,1182.29,1192.47,3624.0
2020-10-21 10:30:00,1190.47,1190.47,1185.3,1185.32,14372.0,1190.47,1190.47,1185.3,1185.32,14372.0
2020-10-21 11:00:00,1184.01,1185.12,1176.06,1179.43,5099.0,1184.01,1185.12,1176.06,1179.43,5099.0
2020-10-21 11:30:00,1180.84,1183.71,1180.84,1182.83,600.0,1180.84,1183.71,1180.84,1182.83,600.0
2020-10-21 12:00:00,1179.63,1182.08,1179.23,1179.23,900.0,1179.63,1182.08,1179.23,1179.23,900.0
2020-10-21 12:30:00,1178.02,1179.75,1176.18,1176.19,3800.0,1178.02,1179.75,1176.18,1176.19,3800.0
2020-10-21 13:00:00,1176.5,1181.42,1176.42,1181.36,925.0,1176.5,1181.42,1176.42,1181.36,925.0
2020-10-21 13:30:00,1181.13,1181.45,1175.36,1176.41,5073.0,1181.13,1181.45,1175.36,1176.41,5073.0
2020-10-21 14:00:00,1176.87,1180.43,1174.55,1180.43,5078.0,1176.87,1180.43,1174.55,1180.43,5078.0
2020-10-21 14:30:00,1180.58,1183.65,1180.5,1183.2,5854.0,1180.58,1183.65,1180.5,1183.2,5854.0
2020-10-21 15:00:00,1183.21,1183.33,1178.56,1182.34,3485.0,1183.21,1183.33,1178.56,1182.34,3485.0
2020-10-21 15:30:00,1182.38,1184.29,1177.59,1177.6,12074.0,1182.38,1184.29,1177.59,1177.6,12074.0
2020-10-22 09:30:00,1176.47,1183.88,1174.15,1183.88,9954.0,1176.47,1183.88,1174.15,1183.88,9954.0
2020-10-22 10:00:00,1183.44,1184.98,1173.65,1177.1,4500.0,1183.44,1184.98,1173.65,1177.1,4500.0
2020-10-22 10:30:00,1171.83,1177.99,1168.0,1176.61,2300.0,1171.83,1177.99,1168.0,1176.61,2300.0
2020-10-22 11:00:00,1178.57,1185.0,1178.2,1181.25,2918.0,1178.57,1185.0,1178.2,1181.25,2918.0
2020-10-22 11:30:00,1179.9,1180.77,1173.21,1176.51,4461.0,1179.9,1180.77,1173.21,1176.51,4461.0
2020-10-22 12:00:00,1177.43,1177.43,1174.42,1175.09,2051.0,1177.43,1177.43,1174.42,1175.09,2051.0
2020-10-22 12:30:00,1177.69,1178.82,1176.0,1177.94,2300.0,1177.69,1178.82,1176.0,1177.94,2300.0
2020-10-22 13:00:00,1178.93,1184.94,1178.51,1180.56,1306.0,1178.93,1184.94,1178.51,1180.56,1306.0
2020-10-22 13:30:00,1180.28,1181.54,1179.68,1181.54,1300.0,1180.28,1181.54,1179.68,1181.54,1300.0
2020-10-22 14:00:00,1182.34,1182.4,1179.51,1179.51,2500.0,1182.34,1182.4,1179.51,1179.51,2500.0
2020-10-22 14:30:00,1180.61,1180.62,1175.01,1175.01,2150.0,1180.61,1180.62,1175.01,1175.01,2150.0
2020-10-22 15:00:00,1177.01,1177.01,1171.89,1173.62,3300.0,1177.01,1177.01,1171.89,1173.62,3300.0
2020-10-22 15:30:00,1174.01,1177.82,1173.49,1176.62,20088.0,1174.01,1177.82,1173.49,1176.62,20088.0
2020-10-23 09:30:00,1180.51,1180.51,1166.64,1166.64,2603.0,1180.51,1180.51,1166.64,1166.64,2603.0
2020-10-23 10:00:00,1165.44,1169.12,1161.46,1169.12,3546.0,1165.44,1169.12,1161.46,1169.12,3546.0
2020-10-23 10:30:00,1170.89,1176.36,1166.49,1176.22,6252.0,1170.89,1176.36,1166.49,1176.22,6252.0
2020-10-23 11:00:00,1176.45,1185.15,1175.66,1181.5,12403.0,1176.45,1185.15,1175.66,1181.5,12403.0
2020-10-23 11:30:00,1180.96,1181.37,1178.17,1178.59,4862.0,1180.96,1181.37,1178.17,1178.59,4862.0
2020-10-23 12:00:00,1178.11,1179.66,1177.04,1177.05,1500.0,1178.11,1179.66,1177.04,1177.05,1500.0
2020-10-23 12:30:00,1179.2,1179.2,1176.09,1177.19,1600.0,1179.2,1179.2,1176.09,1177.19,1600.0
2020-10-23 13:00:00,1174.75,1182.77,1174.75,1182.65,3639.0,1174.75,1182.77,1174.75,1182.65,3639.0
2020-10-23 13:30:00,1181.72,1183.13,1181.43,1183.13,1007.0,1181.72,1183.13,1181.43,1183.13,1007.0
2020-10-23 14:00:00,1182.34,1186.52,1182.1,1186.52,3930.0,1182.34,1186.52,1182.1,1186.52,3930.0
2020-10-23 14:30:00,1185.96,1187.1,1184.13,1185.58,3661.0,1185.96,1187.1,1184.13,1185.58,3661.0
2020-10-23 15:00:00,1184.99,1186.94,1184.01,1185.07,4926.0,1184.99,1186.94,1184.01,1185.07,4926.0
2020-10-23 15:30:00,1185.23,1185.23,1179.59,1181.8,14227.0,1185.23,1185.23,1179.59,1181.8,14227.0
2020-10-26 09:30:00,1168.75,1169.46,1164.99,1169.45,2249.0,1168.75,1169.46,1164.99,1169.45,2249.0
2020-10-26 10:00:00,1168.01,1168.01,1161.78,1162.12,1596.0,1168.01,1168.01,1161.78,1162.12,1596.0
2020-10-26 10:30:00,1163.15,1163.62,1155.74,1157.35,3607.0,1163.15,1163.62,1155.74,1157.35,3607.0
2020-10-26 11:00:00,1157.74,1157.74,1147.53,1151.74,3197.0,1157.74,1157.74,1147.53,1151.74,3197.0
2020-10-26 11:30:00,1150.52,1153.9,1148.17,1151.72,6402.0,1150.52,1153.9,1148.17,1151.72,6402.0
2020-10-26 12:00:00,1150.41,1151.34,1146.15,1147.63,3459.0,1150.41,1151.34,1146.15,1147.63,3459.0
2020-10-26 12:30:00,1147.0,1148.82,1145.79,1147.93,2384.0,1147.0,1148.82,1145.79,1147.93,2384.0
2020-10-26 13:00:00,1147.84,1148.82,1144.12,1144.12,3918.0,1147.84,1148.82,1144.12,1144.12,3918.0
2020-10-26 13:30:00,1143.21,1147.01,1141.78,1145.35,2878.0,1143.21,1147.01,1141.78,1145.35,2878.0
2020-10-26 14:00:00,1145.13,1149.69,1144.13,1149.69,1986.0,1145.13,1149.69,1144.13,1149.69,1986.0
2020-10-26 14:30:00,1150.34,1152.42,1148.13,1148.13,4852.0,1150.34,1152.42,1148.13,1148.13,4852.0
2020-10-26 15:00:00,1149.41,1151.78,1148.87,1151.44,3501.0,1149.41,1151.78,1148.87,1151.44,3501.0
2020-10-26 15:30:00,1151.31,1155.56,1148.01,1150.83,15158.0,1151.31,1155.56,1148.01,1150.83,15158.0
2020-10-27 09:30:00,1155.36,1156.75,1144.33,1145.77,4114.0,1155.36,1156.75,1144.33,1145.77,4114.0
2020-10-27 10:00:00,1145.86,1148.38,1137.3,1140.03,2008.0,1145.86,1148.38,1137.3,1140.03,2008.0
2020-10-27 10:30:00,1140.28,1141.53,1134.43,1141.53,5339.0,1140.28,1141.53,1134.43,1141.53,5339.0
2020-10-27 11:00:00,1139.61,1141.84,1138.38,1139.29,1820.0,1139.61,1141.84,1138.38,1139.29,1820.0
2020-10-27 11:30:00,1138.0,1141.02,1136.39,1140.97,2114.0,1138.0,1141.02,1136.39,1140.97,2114.0
2020-10-27 12:00:00,1140.95,1146.62,1140.17,1142.93,2984.0,1140.95,1146.62,1140.17,1142.93,2984.0
2020-10-27 12:30:00,1142.12,1147.52,1142.11,1145.89,5238.0,1142.12,1147.52,1142.11,1145.89,5238.0
2020-10-27 13:00:00,1145.3,1147.03,1144.41,1144.83,2183.0,1145.3,1147.03,1144.41,1144.83,2183.0
2020-10-27 13:30:00,1144.18,1148.2,1144.17,1146.09,1857.0,1144.18,1148.2,1144.17,1146.09,1857.0
2020-10-27 14:00:00,1146.01,1146.38,1137.86,1137.86,3976.0,1146.01,1146.38,1137.86,1137.86,3976.0
2020-10-27 14:30:00,1139.22,1140.23,1137.63,1138.3,3500.0,1139.22,1140.23,1137.63,1138.3,3500.0
2020-10-27 15:00:00,1138.79,1140.09,1136.5,1139.99,2700.0,1138.79,1140.09,1136.5,1139.99,2700.0
2020-10-27 15:30:00,1139.95,1143.12,1132.3,1133.46,12792.0,1139.95,1143.12,1132.3,1133.46,12792.0
2020-10-28 09:30:00,1119.83,1130.43,1117.18,1117.18,2227.0,1119.83,1130.43,1117.18,1117.18,2227.0
2020-10-28 10:00:00,1117.45,1121.0,1112.12,1112.79,5273.0,1117.45,1121.0,1112.12,1112.79,5273.0
2020-10-28 10:30:00,1113.8,1127.08,1113.79,1115.98,6824.0,1113.8,1127.08,1113.79,1115.98,6824.0
2020-10-28 11:00:00,1115.88,1119.38,1114.11,1116.36,4271.0,1115.88,1119.38,1114.11,1116.36,4271.0
2020-10-28 11:30:00,1117.39,1125.45,1115.19,1124.42,7735.0,1117.39,1125.45,1115.19,1124.42,7735.0
2020-10-28 12:00:00,1123.82,1133.57,1123.82,1130.76,4691.0,1123.82,1133.57,1123.82,1130.76,4691.0
2020-10-28 12:30:00,1131.0,1131.57,1127.52,1129.95,5660.0,1131.0,1131.57,1127.52,1129.95,5660.0
2020-10-28 13:00:00,1131.12,1131.12,1126.5,1127.06,4963.0,1131.12,1131.12,1126.5,1127.06,4963.0
2020-10-28 13:30:00,1127.69,1128.76,1126.18,1128.63,1339.0,1127.69,1128.76,1126.18,1128.63,1339.0
2020-10-28 14:00:00,1128.0,1129.76,1125.76,1129.76,5815.0,1128.0,1129.76,1125.76,1129.76,5815.0
2020-10-28 14:30:00,1133.06,1133.07,1125.31,1130.04,6183.0,1133.06,1133.07,1125.31,1130.04,6183.0
2020-10-28 15:00:00,1127.16,1132.47,1126.41,1131.2,3857.0,1127.16,1132.47,1126.41,1131.2,3857.0
2020-10-28 15:30:00,1133.17,1138.67,1127.6,1130.4,20642.0,1133.17,1138.67,1127.6,1130.4,20642.0
2020-10-29 09:30:00,1128.5,1131.94,1125.81,1128.02,6031.0,1128.5,1131.94,1125.81,1128.02,6031.0
2020-10-29 10:00:00,1128.46,1130.05,1125.31,1130.05,4479.0,1128.46,1130.05,1125.31,1130.05,4479.0
2020-10-29 10:30:00,1131.63,1135.95,1130.41,1134.71,3270.0,1131.63,1135.95,1130.41,1134.71,3270.0
2020-10-29 11:00:00,1134.05,1136.24,1130.7,1130.7,1920.0,1134.05,1136.24,1130.7,1130.7,1920.0
2020-10-29 11:30:00,1130.16,1131.49,1121.02,1122.16,4066.0,1130.16,1131.49,1121.02,1122.16,4066.0
2020-10-29 12:00:00,1122.17,1123.82,1118.49,1123.29,7165.0,1122.17,1123.82,1118.49,1123.29,7165.0
2020-10-29 12:30:00,1123.29,1130.54,1123.19,1128.19,7806.0,1123.29,1130.54,1123.19,1128.19,7806.0
2020-10-29 13:00:00,1129.34,1132.14,1128.84,1132.13,3266.0,1129.34,1132.14,1128.84,1132.13,3266.0
2020-10-29 13:30:00,1133.17,1140.11,1133.17,1139.32,7287.0,1133.17,1140.11,1133.17,1139.32,7287.0
2020-10-29 14:00:00,1140.49,1142.65,1135.92,1139.69,4903.0,1140.49,1142.65,1135.92,1139.69,4903.0
2020-10-29 14:30:00,1139.22,1140.58,1135.87,1136.09,3729.0,1139.22,1140.58,1135.87,1136.09,3729.0
2020-10-29 15:00:00,1138.64,1138.64,1130.6,1134.48,5042.0,1138.64,1138.64,1130.6,1134.48,5042.0
2020-10-29 15:30:00,1134.46,1137.91,1129.48,1130.17,11812.0,1134.46,1137.91,1129.48,1130.17,11812.0
2020-10-30 09:30:00,1128.02,1128.02,1115.35,1121.89,2840.0,1128.02,1128.02,1115.35,1121.89,2840.0
2020-10-30 10:00:00,1124.56,1127.19,1119.49,1119.49,2600.0,1124.56,1127.19,1119.49,1119.49,2600.0
2020-10-30 10:30:00,1120.0,1122.71,1118.87,1118.99,5022.0,1120.0,1122.71,1118.87,1118.99,5022.0
2020-10-30 11:00:00,1120.16,1124.03,1120.16,1121.82,3411.0,1120.16,1124.03,1120.16,1121.82,3411.0
2020-10-30 11:30:00,1123.84,1125.13,1120.69,1124.0,2391.0,1123.84,1125.13,1120.69,1124.0,2391.0
2020-10-30 12:00:00,1123.29,1133.99,1123.29,1133.58,2527.0,1123.29,1133.99,1123.29,1133.58,2527.0
2020-10-30 12:30:00,1133.35,1133.35,1129.41,1129.73,3220.0,1133.35,1133.35,1129.41,1129.73,3220.0
2020-10-30 13:00:00,1126.93,1129.12,1124.53,1128.96,2702.0,1126.93,1129.12,1124.53,1128.96,2702.0
2020-10-30 13:30:00,1129.82,1135.44,1128.41,1132.0,10347.0,1129.82,1135.44,1128.41,1132.0,10347.0
2020-10-30 14:00:00,1131.99,1133.34,1125.87,1125.87,2600.0,1131.99,1133.34,1125.87,1125.87,2600.0
2020-10-30 14:30:00,1125.75,1128.5,1121.38,1128.5,3245.0,1125.75,1128.5,1121.38,1128.5,3245.0
2020-10-30 15:00:00,1127.52,1129.67,1125.25,1127.91,6993.0,1127.52,1129.67,1125.25,1127.91,6993.0
2020-10-30 15:30:00,1128.52,1129.39,1121.72,1129.39,19287.0,1128.52,1129.39,1121.72,1129.39,19287.0
2020-11-02 09:30:00,1138.55,1154.17,1126.83,1154.17,8307.0,1138.55,1154.17,1126.83,1154.17,8307.0
2020-11-02 10:00:00,1153.64,1160.9,1151.46,1152.69,3816.0,1153.64,1160.9,1151.46,1152.69,3816.0
2020-11-02 10:30:00,1149.92,1151.2,1137.11,1139.01,2019.0,1149.92,1151.2,1137.11,1139.01,2019.0
2020-11-02 11:00:00,1137.76,1139.17,1131.8,1134.4,4045.0,1137.76,1139.17,1131.8,1134.4,4045.0
2020-11-02 11:30:00,1134.71,1144.02,1133.96,1138.11,2102.0,1134.71,1144.02,1133.96,1138.11,2102.0
2020-11-02 12:00:00,1140.24,1141.93,1138.36,1141.1,1512.0,1140.24,1141.93,1138.36,1141.1,1512.0
2020-11-02 12:30:00,1140.26,1140.26,1131.04,1132.96,1700.0,1140.26,1140.26,1131.04,1132.96,1700.0
2020-11-02 13:00:00,1130.36,1130.71,1123.96,1125.01,2200.0,1130.36,1130.71,1123.96,1125.01,2200.0
2020-11-02 13:30:00,1128.72,1129.89,1125.62,1126.88,2581.0,1128.72,1129.89,1125.62,1126.88,2581.0
2020-11-02 14:00:00,1127.76,1135.75,1127.76,1133.82,4287.0,1127.76,1135.75,1127.76,1133.82,4287.0
2020-11-02 14:30:00,1134.3,1136.54,1130.75,1131.64,9162.0,1134.3,1136.54,1130.75,1131.64,9162.0
2020-11-02 15:00:00,1132.8,1136.83,1130.77,1136.83,9038.0,1132.8,1136.83,1130.77,1136.83,9038.0
2020-11-02 15:30:00,1136.86,1143.49,1135.39,1141.15,21080.0,1136.86,1143.49,1135.39,1141.15,21080.0
2020-11-03 09:30:00,1147.25,1164.15,1147.25,1164.15,4179.0,1147.25,1164.15,1147.25,1164.15,4179.0
2020-11-03 10:00:00,1163.72,1166.4,1161.24,1161.36,3503.0,1163.72,1166.4,1161.24,1161.36,3503.0
2020-11-03 10:30:00,1158.05,1159.2,1155.08,1157.03,1600.0,1158.05,1159.2,1155.08,1157.03,1600.0
2020-11-03 11:00:00,1157.95,1157.95,1127.41,1144.37,21524.0,1157.95,1157.95,1127.41,1144.37,21524.0
2020-11-03 11:30:00,1144.46,1155.6,1143.82,1152.02,8513.0,1144.46,1155.6,1143.82,1152.02,8513.0
2020-11-03 12:00:00,1151.97,1157.35,1148.31,1155.97,3322.0,1151.97,1157.35,1148.31,1155.97,3322.0
2020-11-03 12:30:00,1157.16,1157.41,1148.31,1148.51,3916.0,1157.16,1157.41,1148.31,1148.51,3916.0
2020-11-03 13:00:00,1149.84,1154.37,1147.14,1153.08,6126.0,1149.84,1154.37,1147.14,1153.08,6126.0
2020-11-03 13:30:00,1153.94,1156.23,1148.54,1149.69,7491.0,1153.94,1156.23,1148.54,1149.69,7491.0
2020-11-03 14:00:00,1149.72,1159.95,1149.72,1158.71,6257.0,1149.72,1159.95,1149.72,1158.71,6257.0
2020-11-03 14:30:00,1159.81,1163.65,1159.76,1159.91,5229.0,1159.81,1163.65,1159.76,1159.91,5229.0
2020-11-03 15:00:00,1159.85,1164.64,1157.18,1164.36,10600.0,1159.85,1164.64,1157.18,1164.36,10600.0
2020-11-03 15:30:00,1162.81,1172.45,1162.81,1165.42,16094.0,1162.81,1172.45,1162.81,1165.42,16094.0
2020-11-04 09:30:00,1168.1,1179.91,1168.1,1178.16,18272.0,1168.1,1179.91,1168.1,1178.16,18272.0
2020-11-04 10:00:00,1180.99,1183.83,1176.31,1179.14,7143.0,1180.99,1183.83,1176.31,1179.14,7143.0
2020-11-04 10:30:00,1179.91,1179.91,1165.6,1167.77,3500.0,1179.91,1179.91,1165.6,1167.77,3500.0
2020-11-04 11:00:00,1167.78,1178.21,1161.04,1177.25,4600.0,1167.78,1178.21,1161.04,1177.25,4600.0
2020-11-04 11:30:00,1177.27,1181.0,1173.85,1180.38,4616.0,1177.27,1181.0,1173.85,1180.38,4616.0
2020-11-04 12:00:00,1181.89,1184.29,1176.99,1177.9,6389.0,1181.89,1184.29,1176.99,1177.9,6389.0
2020-11-04 12:30:00,1178.77,1180.87,1173.27,1177.9,11126.0,1178.77,1180.87,1173.27,1177.9,11126.0
2020-11-04 13:00:00,1178.35,1178.35,1167.93,1169.75,5325.0,1178.35,1178.35,1167.93,1169.75,5325.0
2020-11-04 13:30:00,1170.13,1172.19,1164.42,1170.55,4737.0,1170.13,1172.19,1164.42,1170.55,4737.0
2020-11-04 14:00:00,1170.0,1172.45,1167.12,1169.26,8043.0,1170.0,1172.45,1167.12,1169.26,8043.0
2020-11-04 14:30:00,1169.65,1171.2,1166.43,1166.73,5630.0,1169.65,1171.2,1166.43,1166.73,5630.0
2020-11-04 15:00:00,1167.36,1167.36,1156.86,1157.49,16092.0,1167.36,1167.36,1156.86,1157.49,16092.0
2020-11-04 15:30:00,1158.35,1160.17,1153.71,1153.72,30529.0,1158.35,1160.17,1153.71,1153.72,30529.0
2020-11-05 09:30:00,1170.11,1174.4,1158.14,1161.04,3202.0,1170.11,1174.4,1158.14,1161.04,3202.0
2020-11-05 10:00:00,1160.26,1173.06,1159.09,1171.18,21894.0,1160.26,1173.06,1159.09,1171.18,21894.0
2020-11-05 10:30:00,1168.73,1171.45,1163.42,1163.42,4006.0,1168.73,1171.45,1163.42,1163.42,4006.0
2020-11-05 11:00:00,1164.52,1167.17,1162.54,1163.91,4749.0,1164.52,1167.17,1162.54,1163.91,4749.0
2020-11-05 11:30:00,1162.64,1164.08,1162.64,1163.12,1155.0,1162.64,1164.08,1162.64,1163.12,1155.0
2020-11-05 12:00:00,1162.58,1164.23,1155.0,1155.0,6083.0,1162.58,1164.23,1155.0,1155.0,6083.0
2020-11-05 12:30:00,1155.1,1156.99,1150.75,1150.76,3402.0,1155.1,1156.99,1150.75,1150.76,3402.0
2020-11-05 13:00:00,1152.55,1156.11,1152.5,1155.9,3324.0,1152.55,1156.11,1152.5,1155.9,3324.0
2020-11-05 13:30:00,1155.9,1159.69,1155.42,1155.42,7170.0,1155.9,1159.69,1155.42,1155.42,7170.0
2020-11-05 14:00:00,1156.23,1156.23,1153.02,1154.6,3600.0,1156.23,1156.23,1153.02,1154.6,3600.0
2020-11-05 14:30:00,1155.02,1156.13,1152.55,1153.01,9193.0,1155.02,1156.13,1152.55,1153.01,9193.0
2020-11-05 15:00:00,1153.44,1156.62,1152.59,1152.6,9551.0,1153.44,1156.62,1152.59,1152.6,9551.0
2020-11-05 15:30:00,1152.38,1153.36,1145.93,1147.52,25593.0,1152.38,1153.36,1145.93,1147.52,25593.0
2020-11-06 09:30:00,1153.46,1154.0,1141.06,1142.31,3806.0,1153.46,1154.0,1141.06,1142.31,3806.0
2020-11-06 10:00:00,1137.74,1151.65,1137.74,1151.65,1800.0,1137.74,1151.65,1137.74,1151.65,1800.0
2020-11-06 10:30:00,1151.63,1153.45,1147.85,1151.99,3812.0,1151.63,1153.45,1147.85,1151.99,3812.0
2020-11-06 11:00:00,1150.79,1152.76,1149.51,1151.25,1787.0,1150.79,1152.76,1149.51,1151.25,1787.0
2020-11-06 11:30:00,1151.3,1151.42,1147.0,1148.16,3518.0,1151.3,1151.42,1147.0,1148.16,3518.0
2020-11-06 12:00:00,1148.55,1148.75,1145.11,1147.5,2890.0,1148.55,1148.75,1145.11,1147.5,2890.0
2020-11-06 12:30:00,1145.72,1147.86,1144.6,1146.47,3428.0,1145.72,1147.86,1144.6,1146.47,3428.0
2020-11-06 13:00:00,1147.65,1152.7,1147.34,1150.23,3917.0,1147.65,1152.7,1147.34,1150.23,3917.0
2020-11-06 13:30:00,1149.51,1155.25,1148.4,1155.24,3968.0,1149.51,1155.25,1148.4,1155.24,3968.0
2020-11-06 14:00:00,1155.6,1159.59,1153.34,1159.58,5124.0,1155.6,1159.59,1153.34,1159.58,5124.0
2020-11-06 14:30:00,1158.59,1161.87,1156.73,1158.52,7544.0,1158.59,1161.87,1156.73,1158.52,7544.0
2020-11-06 15:00:00,1158.24,1162.05,1156.76,1162.05,3994.0,1158.24,1162.05,1156.76,1162.05,3994.0
2020-11-06 15:30:00,1162.11,1162.62,1157.18,1158.55,13784.0,1162.11,1162.62,1157.18,1158.55,13784.0
2020-11-09 09:30:00,1182.84,1204.38,1182.41,1190.4,17086.0,1182.84,1204.38,1182.41,1190.4,17086.0
2020-11-09 10:00:00,1198.73,1204.4,1190.75,1194.15,11461.0,1198.73,1204.4,1190.75,1194.15,11461.0
2020-11-09 10:30:00,1193.29,1196.3,1187.0,1189.14,9784.0,1193.29,1196.3,1187.0,1189.14,9784.0
2020-11-09 11:00:00,1188.46,1190.7,1173.45,1173.45,2800.0,1188.46,1190.7,1173.45,1173.45,2800.0
2020-11-09 11:30:00,1176.73,1184.77,1176.73,1182.56,2700.0,1176.73,1184.77,1176.73,1182.56,2700.0
2020-11-09 12:00:00,1181.21,1185.5,1181.2,1182.55,2690.0,1181.21,1185.5,1181.2,1182.55,2690.0
2020-11-09 12:30:00,1184.96,1187.39,1177.4,1177.98,3497.0,1184.96,1187.39,1177.4,1177.98,3497.0
2020-11-09 13:00:00,1181.8,1183.85,1177.26,1179.39,2800.0,1181.8,1183.85,1177.26,1179.39,2800.0
2020-11-09 13:30:00,1179.54,1183.58,1176.99,1177.0,3831.0,1179.54,1183.58,1176.99,1177.0,3831.0
2020-11-09 14:00:00,1177.39,1177.41,1167.7,1169.67,7017.0,1177.39,1177.41,1167.7,1169.67,7017.0
2020-11-09 14:30:00,1169.03,1173.55,1167.39,1172.4,3019.0,1169.03,1173.55,1167.39,1172.4,3019.0
2020-11-09 15:00:00,1172.7,1173.76,1164.29,1164.83,6316.0,1172.7,1173.76,1164.29,1164.83,6316.0
2020-11-09 15:30:00,1166.02,1170.57,1150.96,1154.03,26045.0,1166.02,1170.57,1150.96,1154.03,26045.0
2020-11-10 09:30:00,1151.27,1162.05,1150.05,1160.16,9315.0,1151.27,1162.05,1150.05,1160.16,9315.0
2020-11-10 10:00:00,1159.36,1172.34,1159.36,1166.7,7420.0,1159.36,1172.34,1159.36,1166.7,7420.0
2020-11-10 10:30:00,1168.22,1176.0,1166.5,1166.5,13634.0,1168.22,1176.0,1166.5,1166.5,13634.0
2020-11-10 11:00:00,1165.78,1175.55,1160.99,1173.29,14156.0,1165.78,1175.55,1160.99,1173.29,14156.0
2020-11-10 11:30:00,1173.77,1177.14,1169.52,1170.84,10828.0,1173.77,1177.14,1169.52,1170.84,10828.0
2020-11-10 12:00:00,1171.91,1181.91,1171.91,1174.31,9986.0,1171.91,1181.91,1171.91,1174.31,9986.0
2020-11-10 12:30:00,1175.53,1176.42,1172.0,1175.5,5650.0,1175.53,1176.42,1172.0,1175.5,5650.0
2020-11-10 13:00:00,1176.43,1179.85,1171.87,1175.72,4683.0,1176.43,1179.85,1171.87,1175.72,4683.0
2020-11-10 13:30:00,1174.66,1177.37,1169.53,1177.37,5963.0,1174.66,1177.37,1169.53,1177.37,5963.0
2020-11-10 14:00:00,1175.61,1178.41,1171.84,1171.84,4562.0,1175.61,1178.41,1171.84,1171.84,4562.0
2020-11-10 14:30:00,1174.71,1176.46,1170.78,1173.38,4350.0,1174.71,1176.46,1170.78,1173.38,4350.0
2020-11-10 15:00:00,1173.87,1173.87,1168.16,1173.06,5729.0,1173.87,1173.87,1168.16,1173.06,5729.0
2020-11-10 15:30:00,1173.0,1174.83,1168.22,1170.41,17036.0,1173.0,1174.83,1168.22,1170.41,17036.0
2020-11-11 09:30:00,1182.13,1185.14,1171.65,1177.62,12623.0,1182.13,1185.14,1171.65,1177.62,12623.0
2020-11-11 10:00:00,1178.94,1180.62,1174.09,1178.22,5888.0,1178.94,1180.62,1174.09,1178.22,5888.0
2020-11-11 10:30:00,1177.78,1182.11,1176.38,1181.48,5935.0,1177.78,1182.11,1176.38,1181.48,5935.0
2020-11-11 11:00:00,1181.21,1184.0,1180.41,1181.96,9362.0,1181.21,1184.0,1180.41,1181.96,9362.0
2020-11-11 11:30:00,1181.16,1182.72,1177.56,1178.38,6801.0,1181.16,1182.72,1177.56,1178.38,6801.0
2020-11-11 12:00:00,1178.61,1186.87,1178.61,1185.59,8817.0,1178.61,1186.87,1178.61,1185.59,8817.0
2020-11-11 12:30:00,1186.66,1188.87,1184.58,1187.82,4104.0,1186.66,1188.87,1184.58,1187.82,4104.0
2020-11-11 13:00:00,1187.6,1189.16,1185.33,1187.26,4566.0,1187.6,1189.16,1185.33,1187.26,4566.0
2020-11-11 13:30:00,1187.26,1187.44,1179.98,1181.53,4298.0,1187.26,1187.44,1179.98,1181.53,4298.0
2020-11-11 14:00:00,1182.76,1183.84,1177.43,1177.76,3621.0,1182.76,1183.84,1177.43,1177.76,3621.0
2020-11-11 14:30:00,1178.82,1182.02,1175.18,1179.83,6727.0,1178.82,1182.02,1175.18,1179.83,6727.0
2020-11-11 15:00:00,1180.01,1180.71,1177.22,1177.22,5338.0,1180.01,1180.71,1177.22,1177.22,5338.0
2020-11-11 15:30:00,1177.18,1182.04,1176.77,1179.66,13265.0,1177.18,1182.04,1176.77,1179.66,13265.0
2020-11-12 09:30:00,1179.83,1185.2,1177.66,1179.63,5976.0,1179.83,1185.2,1177.66,1179.63,5976.0
2020-11-12 10:00:00,1178.48,1181.0,1177.22,1179.33,7666.0,1178.48,1181.0,1177.22,1179.33,7666.0
2020-11-12 10:30:00,1178.39,1179.33,1175.36,1176.52,2325.0,1178.39,1179.33,1175.36,1176.52,2325.0
2020-11-12 11:00:00,1176.34,1178.59,1172.42,1172.74,2420.0,1176.34,1178.59,1172.42,1172.74,2420.0
2020-11-12 11:30:00,1173.6,1173.73,1166.39,1166.39,5603.0,1173.6,1173.73,1166.39,1166.39,5603.0
2020-11-12 12:00:00,1168.04,1168.53,1160.33,1166.73,8100.0,1168.04,1168.53,1160.33,1166.73,8100.0
2020-11-12 12:30:00,1163.53,1163.89,1155.55,1155.55,3420.0,1163.53,1163.89,1155.55,1155.55,3420.0
2020-11-12 13:00:00,1157.05,1158.89,1153.35,1153.36,3937.0,1157.05,1158.89,1153.35,1153.36,3937.0
2020-11-12 13:30:00,1155.55,1158.0,1155.54,1157.79,1200.0,1155.55,1158.0,1155.54,1157.79,1200.0
2020-11-12 14:00:00,1161.61,1162.51,1156.05,1157.73,3726.0,1161.61,1162.51,1156.05,1157.73,3726.0
2020-11-12 14:30:00,1157.65,1158.57,1155.16,1158.27,2400.0,1157.65,1158.57,1155.16,1158.27,2400.0
2020-11-12 15:00:00,1157.71,1159.15,1155.23,1157.4,3896.0,1157.71,1159.15,1155.23,1157.4,3896.0
2020-11-12 15:30:00,1157.19,1159.74,1152.06,1159.73,19084.0,1157.19,1159.74,1152.06,1159.73,19084.0
2020-11-13 09:30:00,1160.92,1167.85,1151.48,1151.91,9742.0,1160.92,1167.85,1151.48,1151.91,9742.0
2020-11-13 10:00:00,1149.44,1155.65,1146.87,1154.59,5214.0,1149.44,1155.65,1146.87,1154.59,5214.0
2020-11-13 10:30:00,1156.23,1160.13,1156.23,1156.81,3761.0,1156.23,1160.13,1156.23,1156.81,3761.0
2020-11-13 11:00:00,1156.89,1159.13,1155.02,1155.63,3400.0,1156.89,1159.13,1155.02,1155.63,3400.0
2020-11-13 11:30:00,1155.37,1156.71,1154.43,1155.7,1601.0,1155.37,1156.71,1154.43,1155.7,1601.0
2020-11-13 12:00:00,1157.34,1165.1,1157.34,1161.65,4325.0,1157.34,1165.1,1157.34,1161.65,4325.0
2020-11-13 12:30:00,1162.68,1164.84,1160.94,1162.62,2800.0,1162.68,1164.84,1160.94,1162.62,2800.0
2020-11-13 13:00:00,1161.61,1162.03,1156.37,1159.43,3600.0,1161.61,1162.03,1156.37,1159.43,3600.0
2020-11-13 13:30:00,1158.93,1159.59,1150.0,1150.01,10466.0,1158.93,1159.59,1150.0,1150.01,10466.0
2020-11-13 14:00:00,1148.26,1157.53,1145.9,1156.91,4562.0,1148.26,1157.53,1145.9,1156.91,4562.0
2020-11-13 14:30:00,1155.0,1159.34,1155.0,1156.27,2660.0,1155.0,1159.34,1155.0,1156.27,2660.0
2020-11-13 15:00:00,1157.17,1157.74,1153.93,1156.3,5256.0,1157.17,1157.74,1153.93,1156.3,5256.0
2020-11-13 15:30:00,1156.65,1158.19,1153.82,1156.52,21651.0,1156.65,1158.19,1153.82,1156.52,21651.0
2020-11-16 09:30:00,1164.28,1164.28,1150.2,1150.21,9053.0,1164.28,1164.28,1150.2,1150.21,9053.0
2020-11-16 10:00:00,1150.32,1157.22,1150.24,1155.69,4370.0,1150.32,1157.22,1150.24,1155.69,4370.0
2020-11-16 10:30:00,1157.08,1159.44,1153.58,1154.22,6423.0,1157.08,1159.44,1153.58,1154.22,6423.0
2020-11-16 11:00:00,1154.95,1155.36,1151.0,1151.0,4321.0,1154.95,1155.36,1151.0,1151.0,4321.0
2020-11-16 11:30:00,1151.02,1154.12,1146.08,1146.13,6999.0,1151.02,1154.12,1146.08,1146.13,6999.0
2020-11-16 12:00:00,1146.8,1152.19,1146.37,1150.97,5981.0,1146.8,1152.19,1146.37,1150.97,5981.0
2020-11-16 12:30:00,1149.83,1150.35,1140.01,1145.0,7273.0,1149.83,1150.35,1140.01,1145.0,7273.0
2020-11-16 13:00:00,1144.37,1147.35,1140.98,1144.81,7863.0,1144.37,1147.35,1140.98,1144.81,7863.0
2020-11-16 13:30:00,1144.86,1151.73,1143.74,1150.21,6402.0,1144.86,1151.73,1143.74,1150.21,6402.0
2020-11-16 14:00:00,1150.86,1151.94,1148.35,1151.94,4701.0,1150.86,1151.94,1148.35,1151.94,4701.0
2020-11-16 14:30:00,1152.21,1155.21,1148.47,1148.9,3500.0,1152.21,1155.21,1148.47,1148.9,3500.0
2020-11-16 15:00:00,1148.99,1151.58,1143.89,1144.27,10314.0,1148.99,1151.58,1143.89,1144.27,10314.0
2020-11-16 15:30:00,1145.05,1148.36,1137.57,1143.24,33959.0,1145.05,1148.36,1137.57,1143.24,33959.0
2020-11-17 09:30:00,1135.8,1135.85,1114.33,1130.5,21667.0,1135.8,1135.85,1114.33,1130.5,21667.0
2020-11-17 10:00:00,1125.2,1127.01,1118.66,1121.55,6450.0,1125.2,1127.01,1118.66,1121.55,6450.0
2020-11-17 10:30:00,1121.05,1126.05,1117.03,1118.91,8780.0,1121.05,1126.05,1117.03,1118.91,8780.0
2020-11-17 11:00:00,1117.74,1123.04,1111.68,1121.6,18195.0,1117.74,1123.04,1111.68,1121.6,18195.0
2020-11-17 11:30:00,1121.55,1123.2,1119.39,1122.21,6209.0,1121.55,1123.2,1119.39,1122.21,6209.0
2020-11-17 12:00:00,1123.4,1129.45,1123.4,1128.74,2361.0,1123.4,1129.45,1123.4,1128.74,2361.0
2020-11-17 12:30:00,1128.77,1130.07,1126.31,1130.07,3012.0,1128.77,1130.07,1126.31,1130.07,3012.0
2020-11-17 13:00:00,1128.53,1130.83,1127.35,1127.35,9443.0,1128.53,1130.83,1127.35,1127.35,9443.0
2020-11-17 13:30:00,1128.09,1128.64,1125.53,1126.27,3030.0,1128.09,1128.64,1125.53,1126.27,3030.0
2020-11-17 14:00:00,1125.37,1126.87,1124.5,1125.11,6377.0,1125.37,1126.87,1124.5,1125.11,6377.0
2020-11-17 14:30:00,1124.34,1125.26,1122.8,1124.26,5706.0,1124.34,1125.26,1122.8,1124.26,5706.0
2020-11-17 15:00:00,1123.68,1126.8,1123.0,1125.75,8145.0,1123.68,1126.8,1123.0,1125.75,8145.0
2020-11-17 15:30:00,1125.6,1126.56,1122.49,1125.68,25149.0,1125.6,1126.56,1122.49,1125.68,25149.0
2020-11-18 09:30:00,1118.78,1139.9,1118.78,1138.55,8044.0,1118.78,1139.9,1118.78,1138.55,8044.0
2020-11-18 10:00:00,1138.0,1147.88,1136.49,1147.88,4522.0,1138.0,1147.88,1136.49,1147.88,4522.0
2020-11-18 10:30:00,1146.08,1151.24,1144.24,1146.06,2406.0,1146.08,1151.24,1144.24,1146.06,2406.0
2020-11-18 11:00:00,1144.63,1147.4,1143.49,1147.01,2286.0,1144.63,1147.4,1143.49,1147.01,2286.0
2020-11-18 11:30:00,1147.79,1149.52,1146.69,1147.31,2485.0,1147.79,1149.52,1146.69,1147.31,2485.0
2020-11-18 12:00:00,1146.79,1147.42,1144.46,1146.34,2441.0,1146.79,1147.42,1144.46,1146.34,2441.0
2020-11-18 12:30:00,1146.75,1149.02,1146.68,1149.02,802.0,1146.75,1149.02,1146.68,1149.02,802.0
2020-11-18 13:00:00,1149.08,1150.46,1143.14,1144.43,2575.0,1149.08,1150.46,1143.14,1144.43,2575.0
2020-11-18 13:30:00,1143.68,1147.5,1143.53,1147.23,3710.0,1143.68,1147.5,1143.53,1147.23,3710.0
2020-11-18 14:00:00,1147.15,1147.58,1138.75,1138.88,3757.0,1147.15,1147.58,1138.75,1138.88,3757.0
2020-11-18 14:30:00,1140.02,1143.98,1139.13,1140.91,5100.0,1140.02,1143.98,1139.13,1140.91,5100.0
2020-11-18 15:00:00,1140.92,1144.2,1136.9,1136.91,6600.0,1140.92,1144.2,1136.9,1136.91,6600.0
2020-11-18 15:30:00,1135.88,1137.0,1130.02,1130.5,21206.0,1135.88,1137.0,1130.02,1130.5,21206.0
2020-11-19 09:30:00,1129.32,1135.45,1124.02,1131.02,7095.0,1129.32,1135.45,1124.02,1131.02,7095.0
2020-11-19 10:00:00,1130.99,1132.86,1121.62,1122.98,6477.0,1130.99,1132.86,1121.62,1122.98,6477.0
2020-11-19 10:30:00,1121.97,1125.1,1117.89,1120.39,10960.0,1121.97,1125.1,1117.89,1120.39,10960.0
2020-11-19 11:00:00,1119.5,1121.53,1118.62,1118.83,8418.0,1119.5,1121.53,1118.62,1118.83,8418.0
2020-11-19 11:30:00,1119.84,1119.84,1114.67,1115.06,4037.0,1119.84,1119.84,1114.67,1115.06,4037.0
2020-11-19 12:00:00,1115.66,1121.37,1114.78,1121.37,5241.0,1115.66,1121.37,1114.78,1121.37,5241.0
2020-11-19 12:30:00,1122.43,1134.24,1121.38,1128.33,5924.0,1122.43,1134.24,1121.38,1128.33,5924.0
2020-11-19 13:00:00,1128.83,1130.68,1125.34,1128.19,2643.0,1128.83,1130.68,1125.34,1128.19,2643.0
2020-11-19 13:30:00,1128.81,1130.09,1126.25,1130.0,2233.0,1128.81,1130.09,1126.25,1130.0,2233.0
2020-11-19 14:00:00,1130.29,1135.72,1128.8,1135.72,4353.0,1130.29,1135.72,1128.8,1135.72,4353.0
2020-11-19 14:30:00,1136.2,1136.99,1132.56,1135.07,4730.0,1136.2,1136.99,1132.56,1135.07,4730.0
2020-11-19 15:00:00,1134.15,1135.33,1130.98,1134.63,5432.0,1134.15,1135.33,1130.98,1134.63,5432.0
2020-11-19 15:30:00,1135.11,1136.48,1129.1,1133.51,15182.0,1135.11,1136.48,1129.1,1133.51,15182.0
2020-11-20 09:30:00,1133.5,1137.54,1124.99,1128.59,7413.0,1133.5,1137.54,1124.99,1128.59,7413.0
2020-11-20 10:00:00,1127.42,1127.49,1114.2,1117.66,8086.0,1127.42,1127.49,1114.2,1117.66,8086.0
2020-11-20 10:30:00,1119.08,1123.83,1112.01,1117.01,7479.0,1119.08,1123.83,1112.01,1117.01,7479.0
2020-11-20 11:00:00,1116.0,1117.02,1112.76,1115.97,3341.0,1116.0,1117.02,1112.76,1115.97,3341.0
2020-11-20 11:30:00,1115.42,1117.44,1114.2,1115.79,3388.0,1115.42,1117.44,1114.2,1115.79,3388.0
2020-11-20 12:00:00,1115.95,1115.95,1113.71,1114.92,3204.0,1115.95,1115.95,1113.71,1114.92,3204.0
2020-11-20 12:30:00,1115.25,1120.62,1113.98,1120.62,3108.0,1115.25,1120.62,1113.98,1120.62,3108.0
2020-11-20 13:00:00,1121.58,1121.99,1117.5,1118.33,3868.0,1121.58,1121.99,1117.5,1118.33,3868.0
2020-11-20 13:30:00,1117.54,1118.28,1115.01,1115.01,4394.0,1117.54,1118.28,1115.01,1115.01,4394.0
2020-11-20 14:00:00,1115.17,1118.97,1115.17,1118.97,4078.0,1115.17,1118.97,1115.17,1118.97,4078.0
2020-11-20 14:30:00,1119.56,1120.11,1114.88,1116.97,3611.0,1119.56,1120.11,1114.88,1116.97,3611.0
2020-11-20 15:00:00,1117.33,1118.57,1116.12,1116.12,1546.0,1117.33,1118.57,1116.12,1116.12,1546.0
2020-11-20 15:30:00,1117.29,1120.0,1114.0,1114.71,12854.0,1117.29,1120.0,1114.0,1114.71,12854.0
2020-11-23 09:30:00,1114.07,1123.62,1113.03,1118.62,4742.0,1114.07,1123.62,1113.03,1118.62,4742.0
2020-11-23 10:00:00,1120.97,1122.87,1113.11,1113.11,10400.0,1120.97,1122.87,1113.11,1113.11,10400.0
2020-11-23 10:30:00,1113.11,1118.5,1110.77,1117.73,9321.0,1113.11,1118.5,1110.77,1117.73,9321.0
2020-11-23 11:00:00,1116.72,1117.46,1110.4,1110.4,3323.0,1116.72,1117.46,1110.4,1110.4,3323.0
2020-11-23 11:30:00,1110.36,1117.63,1106.74,1117.63,7841.0,1110.36,1117.63,1106.74,1117.63,7841.0
2020-11-23 12:00:00,1117.15,1120.42,1115.71,1119.28,3069.0,1117.15,1120.42,1115.71,1119.28,3069.0
2020-11-23 12:30:00,1119.66,1122.35,1118.88,1120.25,3679.0,1119.66,1122.35,1118.88,1120.25,3679.0
2020-11-23 13:00:00,1121.14,1121.5,1119.14,1119.35,2806.0,1121.14,1121.5,1119.14,1119.35,2806.0
2020-11-23 13:30:00,1119.67,1121.64,1118.4,1119.68,3521.0,1119.67,1121.64,1118.4,1119.68,3521.0
2020-11-23 14:00:00,1120.11,1120.11,1116.44,1117.89,7687.0,1120.11,1120.11,1116.44,1117.89,7687.0
2020-11-23 14:30:00,1117.9,1117.9,1109.33,1112.96,12836.0,1117.9,1117.9,1109.33,1112.96,12836.0
2020-11-23 15:00:00,1114.23,1116.86,1112.76,1116.31,6863.0,1114.23,1116.86,1112.76,1116.31,6863.0
2020-11-23 15:30:00,1116.17,1116.17,1112.63,1113.46,12025.0,1116.17,1116.17,1112.63,1113.46,12025.0
2020-11-24 09:30:00,1123.44,1130.08,1112.48,1130.0,7934.0,1123.44,1130.08,1112.48,1130.0,7934.0
2020-11-24 10:00:00,1129.89,1138.87,1123.75,1137.11,6185.0,1129.89,1138.87,1123.75,1137.11,6185.0
2020-11-24 10:30:00,1136.84,1141.0,1135.46,1139.11,4985.0,1136.84,1141.0,1135.46,1139.11,4985.0
2020-11-24 11:00:00,1137.86,1145.12,1136.8,1145.12,4700.0,1137.86,1145.12,1136.8,1145.12,4700.0
2020-11-24 11:30:00,1147.19,1152.32,1144.33,1148.07,6766.0,1147.19,1152.32,1144.33,1148.07,6766.0
2020-11-24 12:00:00,1147.06,1147.6,1145.23,1146.14,2760.0,1147.06,1147.6,1145.23,1146.14,2760.0
2020-11-24 12:30:00,1145.52,1147.1,1144.0,1146.79,3000.0,1145.52,1147.1,1144.0,1146.79,3000.0
2020-11-24 13:00:00,1147.13,1149.35,1146.49,1146.5,4301.0,1147.13,1149.35,1146.49,1146.5,4301.0
2020-11-24 13:30:00,1147.23,1148.68,1136.93,1136.93,13185.0,1147.23,1148.68,1136.93,1136.93,13185.0
2020-11-24 14:00:00,1135.51,1140.0,1135.51,1137.51,4658.0,1135.51,1140.0,1135.51,1137.51,4658.0
2020-11-24 14:30:00,1137.32,1144.39,1137.05,1144.39,2994.0,1137.32,1144.39,1137.05,1144.39,2994.0
2020-11-24 15:00:00,1144.59,1144.59,1140.99,1143.37,4483.0,1144.59,1144.59,1140.99,1143.37,4483.0
2020-11-24 15:30:00,1143.85,1144.14,1133.11,1137.76,26603.0,1143.85,1144.14,1133.11,1137.76,26603.0
2020-11-25 09:30:00,1137.39,1141.23,1134.83,1136.64,3393.0,1137.39,1141.23,1134.83,1136.64,3393.0
2020-11-25 10:00:00,1137.07,1137.89,1126.78,1132.69,7240.0,1137.07,1137.89,1126.78,1132.69,7240.0
2020-11-25 10:30:00,1131.53,1134.66,1120.72,1121.22,7131.0,1131.53,1134.66,1120.72,1121.22,7131.0
2020-11-25 11:00:00,1121.87,1127.35,1120.55,1124.9,5728.0,1121.87,1127.35,1120.55,1124.9,5728.0
2020-11-25 11:30:00,1125.86,1133.25,1125.27,1130.4,2820.0,1125.86,1133.25,1125.27,1130.4,2820.0
2020-11-25 12:00:00,1131.09,1132.83,1130.04,1130.04,1965.0,1131.09,1132.83,1130.04,1130.04,1965.0
2020-11-25 12:30:00,1130.01,1130.17,1125.87,1126.65,2700.0,1130.01,1130.17,1125.87,1126.65,2700.0
2020-11-25 13:00:00,1126.78,1129.26,1126.78,1127.29,10200.0,1126.78,1129.26,1126.78,1127.29,10200.0
2020-11-25 13:30:00,1127.26,1132.31,1127.26,1131.47,1372.0,1127.26,1132.31,1127.26,1131.47,1372.0
2020-11-25 14:00:00,1132.31,1132.31,1127.26,1130.87,2620.0,1132.31,1132.31,1127.26,1130.87,2620.0
2020-11-25 14:30:00,1131.2,1131.2,1128.32,1130.35,2011.0,1131.2,1131.2,1128.32,1130.35,2011.0
2020-11-25 15:00:00,1131.2,1135.23,1131.04,1131.2,4534.0,1131.2,1135.23,1131.04,1131.2,4534.0
2020-11-25 15:30:00,1131.58,1132.41,1127.08,1129.65,11928.0,1131.58,1132.41,1127.08,1129.65,11928.0
2020-11-27 09:30:00,1127.54,1138.65,1127.53,1138.64,6504.0,1127.54,1138.65,1127.53,1138.64,6504.0
2020-11-27 10:00:00,1139.74,1141.35,1122.1,1123.16,7138.0,1139.74,1141.35,1122.1,1123.16,7138.0
2020-11-27 10:30:00,1123.08,1127.75,1121.62,1122.99,4391.0,1123.08,1127.75,1121.62,1122.99,4391.0
2020-11-27 11:00:00,1123.84,1125.21,1122.66,1123.64,3001.0,1123.84,1125.21,1122.66,1123.64,3001.0
2020-11-27 11:30:00,1123.0,1123.31,1118.62,1122.18,5521.0,1123.0,1123.31,1118.62,1122.18,5521.0
2020-11-27 12:00:00,1123.31,1123.31,1119.3,1120.07,3315.0,1123.31,1123.31,1119.3,1120.07,3315.0
2020-11-27 12:30:00,1119.76,1124.13,1118.27,1120.66,5583.0,1119.76,1124.13,1118.27,1120.66,5583.0
2020-11-30 09:30:00,1114.81,1117.99,1106.61,1109.62,12679.0,1114.81,1117.99,1106.61,1109.62,12679.0
2020-11-30 10:00:00,1108.57,1112.48,1108.06,1110.06,13438.0,1108.57,1112.48,1108.06,1110.06,13438.0
2020-11-30 10:30:00,1111.22,1124.3,1110.06,1123.94,6383.0,1111.22,1124.3,1110.06,1123.94,6383.0
2020-11-30 11:00:00,1125.15,1130.26,1123.22,1129.49,7315.0,1125.15,1130.26,1123.22,1129.49,7315.0
2020-11-30 11:30:00,1130.49,1132.87,1128.0,1131.44,5318.0,1130.49,1132.87,1128.0,1131.44,5318.0
2020-11-30 12:00:00,1128.48,1132.28,1128.48,1132.28,3718.0,1128.48,1132.28,1128.48,1132.28,3718.0
2020-11-30 12:30:00,1132.73,1137.47,1132.73,1136.03,3262.0,1132.73,1137.47,1132.73,1136.03,3262.0
2020-11-30 13:00:00,1136.4,1137.49,1135.02,1137.0,4263.0,1136.4,1137.49,1135.02,1137.0,4263.0
2020-11-30 13:30:00,1137.95,1138.37,1134.23,1135.45,3000.0,1137.95,1138.37,1134.23,1135.45,3000.0
2020-11-30 14:00:00,1133.83,1138.69,1133.68,1136.05,6025.0,1133.83,1138.69,1133.68,1136.05,6025.0
2020-11-30 14:30:00,1134.89,1141.78,1133.89,1141.78,6000.0,1134.89,1141.78,1133.89,1141.78,6000.0
2020-11-30 15:00:00,1139.59,1139.63,1134.78,1137.68,6408.0,1139.59,1139.63,1134.78,1137.68,6408.0
2020-11-30 15:30:00,1137.7,1141.98,1135.96,1137.65,23498.0,1137.7,1141.98,1135.96,1137.65,23498.0
2020-12-01 09:30:00,1148.23,1157.84,1140.33,1153.19,24122.0,1148.23,1157.84,1140.33,1153.19,24122.0
2020-12-01 10:00:00,1155.06,1161.77,1152.99,1159.99,7961.0,1155.06,1161.77,1152.99,1159.99,7961.0
2020-12-01 10:30:00,1159.48,1159.49,1150.3,1152.4,7333.0,1159.48,1159.49,1150.3,1152.4,7333.0
2020-12-01 11:00:00,1153.34,1156.64,1145.53,1146.63,4668.0,1153.34,1156.64,1145.53,1146.63,4668.0
2020-12-01 11:30:00,1148.21,1148.94,1144.7,1148.64,4452.0,1148.21,1148.94,1144.7,1148.64,4452.0
2020-12-01 12:00:00,1148.57,1155.2,1148.36,1154.4,2200.0,1148.57,1155.2,1148.36,1154.4,2200.0
2020-12-01 12:30:00,1156.04,1158.07,1153.6,1155.79,2970.0,1156.04,1158.07,1153.6,1155.79,2970.0
2020-12-01 13:00:00,1156.3,1159.61,1156.3,1159.61,2395.0,1156.3,1159.61,1156.3,1159.61,2395.0
2020-12-01 13:30:00,1160.09,1163.02,1156.82,1158.7,3735.0,1160.09,1163.02,1156.82,1158.7,3735.0
2020-12-01 14:00:00,1159.7,1162.9,1159.27,1162.9,3822.0,1159.7,1162.9,1159.27,1162.9,3822.0
2020-12-01 14:30:00,1162.96,1170.82,1162.63,1164.0,7529.0,1162.96,1170.82,1162.63,1164.0,7529.0
2020-12-01 15:00:00,1163.71,1164.0,1158.4,1159.66,8458.0,1163.71,1164.0,1158.4,1159.66,8458.0
2020-12-01 15:30:00,1158.16,1167.23,1158.16,1164.85,26321.0,1158.16,1167.23,1158.16,1164.85,26321.0
2020-12-02 09:30:00,1157.95,1158.88,1150.06,1152.14,4497.0,1157.95,1158.88,1150.06,1152.14,4497.0
2020-12-02 10:00:00,1151.0,1151.02,1143.0,1144.21,6220.0,1151.0,1151.02,1143.0,1144.21,6220.0
2020-12-02 10:30:00,1143.39,1145.57,1138.55,1141.86,6175.0,1143.39,1145.57,1138.55,1141.86,6175.0
2020-12-02 11:00:00,1142.07,1145.0,1139.81,1145.0,3867.0,1142.07,1145.0,1139.81,1145.0,3867.0
2020-12-02 11:30:00,1143.81,1144.64,1139.49,1139.49,2845.0,1143.81,1144.64,1139.49,1139.49,2845.0
2020-12-02 12:00:00,1139.68,1140.29,1136.51,1137.46,2211.0,1139.68,1140.29,1136.51,1137.46,2211.0
2020-12-02 12:30:00,1135.76,1139.41,1130.33,1135.01,9347.0,1135.76,1139.41,1130.33,1135.01,9347.0
2020-12-02 13:00:00,1136.0,1138.73,1134.48,1136.31,7181.0,1136.0,1138.73,1134.48,1136.31,7181.0
2020-12-02 13:30:00,1138.09,1140.32,1137.66,1140.31,2530.0,1138.09,1140.32,1137.66,1140.31,2530.0
2020-12-02 14:00:00,1138.46,1144.13,1135.89,1142.62,27765.0,1138.46,1144.13,1135.89,1142.62,27765.0
2020-12-02 14:30:00,1143.51,1155.01,1142.54,1148.15,34772.0,1143.51,1155.01,1142.54,1148.15,34772.0
2020-12-02 15:00:00,1148.26,1150.44,1145.75,1148.56,4870.0,1148.26,1150.44,1145.75,1148.56,4870.0
2020-12-02 15:30:00,1148.24,1154.62,1148.23,1152.24,19280.0,1148.24,1154.62,1148.23,1152.24,19280.0
2020-12-03 09:30:00,1147.08,1158.39,1147.08,1157.83,4711.0,1147.08,1158.39,1147.08,1157.83,4711.0
2020-12-03 10:00:00,1159.67,1160.41,1155.24,1155.79,2200.0,1159.67,1160.41,1155.24,1155.79,2200.0
2020-12-03 10:30:00,1156.22,1158.98,1155.12,1155.82,4848.0,1156.22,1158.98,1155.12,1155.82,4848.0
2020-12-03 11:00:00,1155.73,1159.01,1155.72,1158.12,4057.0,1155.73,1159.01,1155.72,1158.12,4057.0
2020-12-03 11:30:00,1157.97,1158.31,1154.09,1154.15,1621.0,1157.97,1158.31,1154.09,1154.15,1621.0
2020-12-03 12:00:00,1154.21,1154.22,1150.79,1152.86,4404.0,1154.21,1154.22,1150.79,1152.86,4404.0
2020-12-03 12:30:00,1152.0,1152.14,1149.01,1151.8,4400.0,1152.0,1152.14,1149.01,1151.8,4400.0
2020-12-03 13:00:00,1151.81,1151.82,1146.96,1147.1,3201.0,1151.81,1151.82,1146.96,1147.1,3201.0
2020-12-03 13:30:00,1147.02,1150.76,1144.0,1145.44,12637.0,1147.02,1150.76,1144.0,1145.44,12637.0
2020-12-03 14:00:00,1145.44,1149.12,1144.45,1146.68,5099.0,1145.44,1149.12,1144.45,1146.68,5099.0
2020-12-03 14:30:00,1146.61,1150.02,1146.4,1150.02,2100.0,1146.61,1150.02,1146.4,1150.02,2100.0
2020-12-03 15:00:00,1150.92,1151.08,1148.13,1149.54,4322.0,1150.92,1151.08,1148.13,1149.54,4322.0
2020-12-03 15:30:00,1149.65,1155.05,1149.41,1153.14,13967.0,1149.65,1155.05,1149.41,1153.14,13967.0
2020-12-04 09:30:00,1150.88,1159.6,1150.88,1153.51,10837.0,1150.88,1159.6,1150.88,1153.51,10837.0
2020-12-04 10:00:00,1153.52,1159.19,1150.79,1157.7,7906.0,1153.52,1159.19,1150.79,1157.7,7906.0
2020-12-04 10:30:00,1158.85,1160.0,1157.22,1157.51,3706.0,1158.85,1160.0,1157.22,1157.51,3706.0
2020-12-04 11:00:00,1156.31,1158.09,1155.66,1158.09,4648.0,1156.31,1158.09,1155.66,1158.09,4648.0
2020-12-04 11:30:00,1158.08,1162.72,1156.65,1161.5,4306.0,1158.08,1162.72,1156.65,1161.5,4306.0
2020-12-04 12:00:00,1163.64,1164.99,1161.35,1163.31,2530.0,1163.64,1164.99,1161.35,1163.31,2530.0
2020-12-04 12:30:00,1164.15,1165.01,1163.59,1165.0,2890.0,1164.15,1165.01,1163.59,1165.0,2890.0
2020-12-04 13:00:00,1161.0,1161.0,1159.3,1159.77,2229.0,1161.0,1161.0,1159.3,1159.77,2229.0
2020-12-04 13:30:00,1159.18,1160.54,1158.75,1159.64,1308.0,1159.18,1160.54,1158.75,1159.64,1308.0
2020-12-04 14:00:00,1159.2,1160.65,1158.0,1158.78,3466.0,1159.2,1160.65,1158.0,1158.78,3466.0
2020-12-04 14:30:00,1158.2,1160.86,1156.25,1159.08,4808.0,1158.2,1160.86,1156.25,1159.08,4808.0
2020-12-04 15:00:00,1159.28,1161.38,1159.25,1160.71,4116.0,1159.28,1161.38,1159.25,1160.71,4116.0
2020-12-04 15:30:00,1160.52,1163.4,1158.86,1162.38,26401.0,1160.52,1163.4,1158.86,1162.38,26401.0
2020-12-07 09:30:00,1169.9,1172.58,1142.35,1145.1,31527.0,1169.9,1172.58,1142.35,1145.1,31527.0
2020-12-07 10:00:00,1145.34,1148.08,1142.71,1144.27,10274.0,1145.34,1148.08,1142.71,1144.27,10274.0
2020-12-07 10:30:00,1143.67,1150.77,1143.67,1145.92,9236.0,1143.67,1150.77,1143.67,1145.92,9236.0
2020-12-07 11:00:00,1146.68,1147.55,1143.7,1144.76,12144.0,1146.68,1147.55,1143.7,1144.76,12144.0
2020-12-07 11:30:00,1144.54,1150.79,1141.63,1150.03,24488.0,1144.54,1150.79,1141.63,1150.03,24488.0
2020-12-07 12:00:00,1151.2,1154.5,1150.53,1151.27,7898.0,1151.2,1154.5,1150.53,1151.27,7898.0
2020-12-07 12:30:00,1151.63,1157.98,1151.36,1153.72,6075.0,1151.63,1157.98,1151.36,1153.72,6075.0
2020-12-07 13:00:00,1153.48,1157.2,1153.47,1155.49,7175.0,1153.48,1157.2,1153.47,1155.49,7175.0
2020-12-07 13:30:00,1155.64,1159.83,1155.48,1158.16,5005.0,1155.64,1159.83,1155.48,1158.16,5005.0
2020-12-07 14:00:00,1157.68,1164.15,1154.25,1163.43,8598.0,1157.68,1164.15,1154.25,1163.43,8598.0
2020-12-07 14:30:00,1162.2,1163.05,1153.1,1153.1,8918.0,1162.2,1163.05,1153.1,1153.1,8918.0
2020-12-07 15:00:00,1153.51,1155.53,1152.26,1154.42,13345.0,1153.51,1155.53,1152.26,1154.42,13345.0
2020-12-07 15:30:00,1154.24,1158.16,1150.89,1157.0,47497.0,1154.24,1158.16,1150.89,1157.0,47497.0
2020-12-08 09:30:00,1128.0,1138.0,1090.05,1108.61,68080.0,1128.0,1138.0,1090.05,1108.61,68080.0
2020-12-08 10:00:00,1109.36,1113.0,1087.07,1091.29,38502.0,1109.36,1113.0,1087.07,1091.29,38502.0
2020-12-08 10:30:00,1089.2,1109.85,1086.73,1102.81,41674.0,1089.2,1109.85,1086.73,1102.81,41674.0
2020-12-08 11:00:00,1102.03,1112.0,1100.0,1104.19,48607.0,1102.03,1112.0,1100.0,1104.19,48607.0
2020-12-08 11:30:00,1103.09,1110.0,1100.01,1102.6,27233.0,1103.09,1110.0,1100.01,1102.6,27233.0
2020-12-08 12:00:00,1101.65,1101.65,1096.0,1099.71,17425.0,1101.65,1101.65,1096.0,1099.71,17425.0
2020-12-08 12:30:00,1099.43,1100.4,1092.83,1094.34,18383.0,1099.43,1100.4,1092.83,1094.34,18383.0
2020-12-08 13:00:00,1094.34,1094.34,1088.0,1088.4,15431.0,1094.34,1094.34,1088.0,1088.4,15431.0
2020-12-08 13:30:00,1088.0,1099.15,1085.85,1099.15,29764.0,1088.0,1099.15,1085.85,1099.15,29764.0
2020-12-08 14:00:00,1099.33,1099.34,1094.53,1096.38,20597.0,1099.33,1099.34,1094.53,1096.38,20597.0
2020-12-08 14:30:00,1096.74,1097.8,1090.41,1091.72,17540.0,1096.74,1097.8,1090.41,1091.72,17540.0
2020-12-08 15:00:00,1091.32,1095.5,1090.3,1094.42,55810.0,1091.32,1095.5,1090.3,1094.42,55810.0
2020-12-08 15:30:00,1094.96,1099.95,1094.96,1095.99,50363.0,1094.96,1099.95,1094.96,1095.99,50363.0
2020-12-09 09:30:00,1107.17,1109.76,1098.69,1106.67,39598.0,1107.17,1109.76,1098.69,1106.67,39598.0
2020-12-09 10:00:00,1107.5,1117.17,1105.71,1110.35,30937.0,1107.5,1117.17,1105.71,1110.35,30937.0
2020-12-09 10:30:00,1111.26,1116.17,1108.99,1111.13,23072.0,1111.26,1116.17,1108.99,1111.13,23072.0
2020-12-09 11:00:00,1111.13,1117.39,1108.54,1117.39,24603.0,1111.13,1117.39,1108.54,1117.39,24603.0
2020-12-09 11:30:00,1116.58,1122.22,1115.71,1122.21,19506.0,1116.58,1122.22,1115.71,1122.21,19506.0
2020-12-09 12:00:00,1122.62,1129.94,1121.54,1128.26,17376.0,1122.62,1129.94,1121.54,1128.26,17376.0
2020-12-09 12:30:00,1129.23,1131.05,1124.87,1128.64,17406.0,1129.23,1131.05,1124.87,1128.64,17406.0
2020-12-09 13:00:00,1130.0,1131.04,1127.03,1130.8,21574.0,1130.0,1131.04,1127.03,1130.8,21574.0
2020-12-09 13:30:00,1130.56,1132.76,1127.48,1132.76,18154.0,1130.56,1132.76,1127.48,1132.76,18154.0
2020-12-09 14:00:00,1132.9,1142.35,1131.43,1141.27,24381.0,1132.9,1142.35,1131.43,1141.27,24381.0
2020-12-09 14:30:00,1141.26,1145.74,1139.9,1143.54,23549.0,1141.26,1145.74,1139.9,1143.54,23549.0
2020-12-09 15:00:00,1143.74,1146.4,1131.29,1132.33,24795.0,1143.74,1146.4,1131.29,1132.33,24795.0
2020-12-09 15:30:00,1132.44,1139.37,1130.91,1138.41,51626.0,1132.44,1139.37,1130.91,1138.41,51626.0
2020-12-10 09:30:00,1127.57,1137.59,1122.47,1134.82,11540.0,1127.57,1137.59,1122.47,1134.82,11540.0
2020-12-10 10:00:00,1133.75,1143.02,1131.82,1137.92,9859.0,1133.75,1143.02,1131.82,1137.92,9859.0
2020-12-10 10:30:00,1135.79,1137.25,1132.49,1137.11,10919.0,1135.79,1137.25,1132.49,1137.11,10919.0
2020-12-10 11:00:00,1137.77,1146.88,1134.68,1145.48,13655.0,1137.77,1146.88,1134.68,1145.48,13655.0
2020-12-10 11:30:00,1145.48,1147.84,1138.01,1139.81,9622.0,1145.48,1147.84,1138.01,1139.81,9622.0
2020-12-10 12:00:00,1139.12,1142.02,1138.63,1141.05,6300.0,1139.12,1142.02,1138.63,1141.05,6300.0
2020-12-10 12:30:00,1140.16,1142.79,1137.76,1138.88,4917.0,1140.16,1142.79,1137.76,1138.88,4917.0
2020-12-10 13:00:00,1138.79,1141.23,1136.83,1137.29,4218.0,1138.79,1141.23,1136.83,1137.29,4218.0
2020-12-10 13:30:00,1137.5,1138.35,1132.23,1132.56,11479.0,1137.5,1138.35,1132.23,1132.56,11479.0
2020-12-10 14:00:00,1134.0,1137.03,1131.71,1135.58,16243.0,1134.0,1137.03,1131.71,1135.58,16243.0
2020-12-10 14:30:00,1135.53,1137.62,1134.6,1136.48,5792.0,1135.53,1137.62,1134.6,1136.48,5792.0
2020-12-10 15:00:00,1136.4,1138.38,1136.0,1136.8,8687.0,1136.4,1138.38,1136.0,1136.8,8687.0
2020-12-10 15:30:00,1137.27,1141.5,1136.0,1137.08,33966.0,1137.27,1141.5,1136.0,1137.08,33966.0
2020-12-11 09:30:00,1146.11,1159.91,1136.99,1147.61,19853.0,1146.11,1159.91,1136.99,1147.61,19853.0
2020-12-11 10:00:00,1147.79,1150.77,1145.02,1149.65,10904.0,1147.79,1150.77,1145.02,1149.65,10904.0
2020-12-11 10:30:00,1147.64,1154.1,1146.9,1150.22,9191.0,1147.64,1154.1,1146.9,1150.22,9191.0
2020-12-11 11:00:00,1151.13,1151.14,1145.65,1147.34,2751.0,1151.13,1151.14,1145.65,1147.34,2751.0
2020-12-11 11:30:00,1146.79,1151.56,1144.85,1150.51,8111.0,1146.79,1151.56,1144.85,1150.51,8111.0
2020-12-11 12:00:00,1150.32,1151.19,1146.0,1149.31,8390.0,1150.32,1151.19,1146.0,1149.31,8390.0
2020-12-11 12:30:00,1148.1,1149.11,1145.42,1146.7,8498.0,1148.1,1149.11,1145.42,1146.7,8498.0
2020-12-11 13:00:00,1149.58,1157.03,1146.23,1153.62,7559.0,1149.58,1157.03,1146.23,1153.62,7559.0
2020-12-11 13:30:00,1153.5,1159.17,1153.5,1159.17,4815.0,1153.5,1159.17,1153.5,1159.17,4815.0
2020-12-11 14:00:00,1158.98,1158.98,1156.58,1158.88,4370.0,1158.98,1158.98,1156.58,1158.88,4370.0
2020-12-11 14:30:00,1159.25,1163.1,1155.06,1157.25,8033.0,1159.25,1163.1,1155.06,1157.25,8033.0
2020-12-11 15:00:00,1156.16,1159.27,1154.0,1154.35,7051.0,1156.16,1159.27,1154.0,1154.35,7051.0
2020-12-11 15:30:00,1155.1,1157.75,1153.67,1154.67,25781.0,1155.1,1157.75,1153.67,1154.67,25781.0
2020-12-14 09:30:00,1159.63,1175.8,1156.45,1167.47,14395.0,1159.63,1175.8,1156.45,1167.47,14395.0
2020-12-14 10:00:00,1167.93,1182.41,1167.93,1176.93,20977.0,1167.93,1182.41,1167.93,1176.93,20977.0
2020-12-14 10:30:00,1175.67,1176.68,1162.39,1162.39,10686.0,1175.67,1176.68,1162.39,1162.39,10686.0
2020-12-14 11:00:00,1161.0,1162.22,1148.08,1150.41,8147.0,1161.0,1162.22,1148.08,1150.41,8147.0
2020-12-14 11:30:00,1146.7,1161.17,1142.74,1158.66,10375.0,1146.7,1161.17,1142.74,1158.66,10375.0
2020-12-14 12:00:00,1158.19,1168.62,1158.18,1168.62,6807.0,1158.19,1168.62,1158.18,1168.62,6807.0
2020-12-14 12:30:00,1167.43,1173.8,1165.63,1169.23,6805.0,1167.43,1173.8,1165.63,1169.23,6805.0
2020-12-14 13:00:00,1169.0,1169.1,1161.34,1162.06,5174.0,1169.0,1169.1,1161.34,1162.06,5174.0
2020-12-14 13:30:00,1165.62,1171.5,1165.61,1169.78,6317.0,1165.62,1171.5,1165.61,1169.78,6317.0
2020-12-14 14:00:00,1170.69,1170.7,1159.59,1160.48,7276.0,1170.69,1170.7,1159.59,1160.48,7276.0
2020-12-14 14:30:00,1160.01,1162.06,1152.0,1157.4,8641.0,1160.01,1162.06,1152.0,1157.4,8641.0
2020-12-14 15:00:00,1158.74,1159.1,1154.98,1155.61,6696.0,1158.74,1159.1,1154.98,1155.61,6696.0
2020-12-14 15:30:00,1154.7,1155.78,1149.59,1151.13,21451.0,1154.7,1155.78,1149.59,1151.13,21451.0
2020-12-15 09:30:00,1157.33,1162.66,1154.21,1156.15,7737.0,1157.33,1162.66,1154.21,1156.15,7737.0
2020-12-15 10:00:00,1152.34,1157.83,1150.14,1156.23,4194.0,1152.34,1157.83,1150.14,1156.23,4194.0
2020-12-15 10:30:00,1157.7,1160.0,1153.99,1159.29,3342.0,1157.7,1160.0,1153.99,1159.29,3342.0
2020-12-15 11:00:00,1158.53,1161.65,1158.29,1159.79,23050.0,1158.53,1161.65,1158.29,1159.79,23050.0
2020-12-15 11:30:00,1160.45,1161.13,1159.38,1160.04,13342.0,1160.45,1161.13,1159.38,1160.04,13342.0
2020-12-15 12:00:00,1160.05,1160.83,1158.6,1159.03,5592.0,1160.05,1160.83,1158.6,1159.03,5592.0
2020-12-15 12:30:00,1159.24,1171.23,1159.23,1171.23,8384.0,1159.24,1171.23,1159.23,1171.23,8384.0
2020-12-15 13:00:00,1173.25,1173.25,1170.38,1171.27,5382.0,1173.25,1173.25,1170.38,1171.27,5382.0
2020-12-15 13:30:00,1170.64,1172.57,1169.35,1171.21,5845.0,1170.64,1172.57,1169.35,1171.21,5845.0
2020-12-15 14:00:00,1171.05,1176.45,1171.04,1173.87,7856.0,1171.05,1176.45,1171.04,1173.87,7856.0
2020-12-15 14:30:00,1173.72,1176.09,1172.7,1174.21,11409.0,1173.72,1176.09,1172.7,1174.21,11409.0
2020-12-15 15:00:00,1174.15,1178.67,1173.98,1176.52,13588.0,1174.15,1178.67,1173.98,1176.52,13588.0
2020-12-15 15:30:00,1176.53,1182.44,1176.52,1178.46,39353.0,1176.53,1182.44,1176.52,1178.46,39353.0
2020-12-16 09:30:00,1186.25,1206.99,1181.53,1203.22,15575.0,1186.25,1206.99,1181.53,1203.22,15575.0
2020-12-16 10:00:00,1201.7,1210.15,1197.99,1206.18,9084.0,1201.7,1210.15,1197.99,1206.18,9084.0
2020-12-16 10:30:00,1206.18,1206.97,1196.87,1197.92,6773.0,1206.18,1206.97,1196.87,1197.92,6773.0
2020-12-16 11:00:00,1197.92,1197.92,1180.61,1193.85,18872.0,1197.92,1197.92,1180.61,1193.85,18872.0
2020-12-16 11:30:00,1193.84,1198.57,1190.7,1192.95,9974.0,1193.84,1198.57,1190.7,1192.95,9974.0
2020-12-16 12:00:00,1194.93,1195.56,1193.18,1194.31,10855.0,1194.93,1195.56,1193.18,1194.31,10855.0
2020-12-16 12:30:00,1195.29,1199.1,1195.29,1199.08,6083.0,1195.29,1199.1,1195.29,1199.08,6083.0
2020-12-16 13:00:00,1199.14,1199.15,1192.77,1192.77,4242.0,1199.14,1199.15,1192.77,1192.77,4242.0
2020-12-16 13:30:00,1192.83,1193.39,1188.38,1189.33,11654.0,1192.83,1193.39,1188.38,1189.33,11654.0
2020-12-16 14:00:00,1190.0,1194.83,1186.23,1192.99,4722.0,1190.0,1194.83,1186.23,1192.99,4722.0
2020-12-16 14:30:00,1192.94,1195.99,1192.46,1195.99,6010.0,1192.94,1195.99,1192.46,1195.99,6010.0
2020-12-16 15:00:00,1196.76,1198.67,1194.35,1198.11,7347.0,1196.76,1198.67,1194.35,1198.11,7347.0
2020-12-16 15:30:00,1197.53,1197.77,1188.77,1191.98,26841.0,1197.53,1197.77,1188.77,1191.98,26841.0
2020-12-17 09:30:00,1196.51,1208.13,1196.51,1200.96,15041.0,1196.51,1208.13,1196.51,1200.96,15041.0
2020-12-17 10:00:00,1200.58,1201.8,1190.88,1192.29,5441.0,1200.58,1201.8,1190.88,1192.29,5441.0
2020-12-17 10:30:00,1192.27,1194.83,1190.95,1192.26,5558.0,1192.27,1194.83,1190.95,1192.26,5558.0
2020-12-17 11:00:00,1191.47,1194.44,1186.0,1186.0,4706.0,1191.47,1194.44,1186.0,1186.0,4706.0
2020-12-17 11:30:00,1186.5,1189.82,1185.37,1188.73,4543.0,1186.5,1189.82,1185.37,1188.73,4543.0
2020-12-17 12:00:00,1189.43,1191.01,1182.87,1182.87,3225.0,1189.43,1191.01,1182.87,1182.87,3225.0
2020-12-17 12:30:00,1182.96,1182.96,1176.9,1179.93,5621.0,1182.96,1182.96,1176.9,1179.93,5621.0
2020-12-17 13:00:00,1179.1,1179.61,1175.7,1177.21,4980.0,1179.1,1179.61,1175.7,1177.21,4980.0
2020-12-17 13:30:00,1177.22,1180.09,1175.31,1180.09,6906.0,1177.22,1180.09,1175.31,1180.09,6906.0
2020-12-17 14:00:00,1179.46,1180.29,1172.45,1173.48,9966.0,1179.46,1180.29,1172.45,1173.48,9966.0
2020-12-17 14:30:00,1173.08,1179.02,1173.08,1179.02,6727.0,1173.08,1179.02,1173.08,1179.02,6727.0
2020-12-17 15:00:00,1179.99,1181.88,1177.58,1180.54,6941.0,1179.99,1181.88,1177.58,1180.54,6941.0
2020-12-17 15:30:00,1180.13,1183.58,1178.9,1180.19,19499.0,1180.13,1183.58,1178.9,1180.19,19499.0
2020-12-18 09:30:00,1180.68,1186.11,1179.27,1182.86,24177.0,1180.68,1186.11,1179.27,1182.86,24177.0
2020-12-18 10:00:00,1182.74,1184.43,1180.31,1182.09,3128.0,1182.74,1184.43,1180.31,1182.09,3128.0
2020-12-18 10:30:00,1180.21,1182.97,1177.68,1177.83,6302.0,1180.21,1182.97,1177.68,1177.83,6302.0
2020-12-18 11:00:00,1179.19,1180.8,1174.78,1179.53,4248.0,1179.19,1180.8,1174.78,1179.53,4248.0
2020-12-18 11:30:00,1178.95,1180.62,1176.13,1176.91,7541.0,1178.95,1180.62,1176.13,1176.91,7541.0
2020-12-18 12:00:00,1176.97,1183.63,1176.94,1183.63,4248.0,1176.97,1183.63,1176.94,1183.63,4248.0
2020-12-18 12:30:00,1182.7,1185.64,1181.77,1182.38,3144.0,1182.7,1185.64,1181.77,1182.38,3144.0
2020-12-18 13:00:00,1182.82,1187.61,1182.81,1186.96,7063.0,1182.82,1187.61,1182.81,1186.96,7063.0
2020-12-18 13:30:00,1186.52,1186.53,1180.63,1181.03,4804.0,1186.52,1186.53,1180.63,1181.03,4804.0
2020-12-18 14:00:00,1180.59,1181.62,1178.14,1178.91,5813.0,1180.59,1181.62,1178.14,1178.91,5813.0
2020-12-18 14:30:00,1179.8,1184.55,1179.54,1182.55,3237.0,1179.8,1184.55,1179.54,1182.55,3237.0
2020-12-18 15:00:00,1182.43,1186.44,1182.43,1183.15,3589.0,1182.43,1186.44,1182.43,1183.15,3589.0
2020-12-18 15:30:00,1185.31,1190.17,1177.51,1181.1,41942.0,1185.31,1190.17,1177.51,1181.1,41942.0
2020-12-21 09:30:00,1177.17,1179.68,1170.37,1171.36,7238.0,1177.17,1179.68,1170.37,1171.36,7238.0
2020-12-21 10:00:00,1168.31,1176.5,1166.21,1174.79,5318.0,1168.31,1176.5,1166.21,1174.79,5318.0
2020-12-21 10:30:00,1175.32,1175.33,1171.05,1172.96,3166.0,1175.32,1175.33,1171.05,1172.96,3166.0
2020-12-21 11:00:00,1172.47,1176.45,1171.8,1173.52,3408.0,1172.47,1176.45,1171.8,1173.52,3408.0
2020-12-21 11:30:00,1172.54,1175.41,1171.48,1174.11,3196.0,1172.54,1175.41,1171.48,1174.11,3196.0
2020-12-21 12:00:00,1174.03,1176.84,1174.02,1176.16,1923.0,1174.03,1176.84,1174.02,1176.16,1923.0
2020-12-21 12:30:00,1179.29,1185.78,1179.29,1185.78,3430.0,1179.29,1185.78,1179.29,1185.78,3430.0
2020-12-21 13:00:00,1185.42,1191.01,1184.51,1189.73,5472.0,1185.42,1191.01,1184.51,1189.73,5472.0
2020-12-21 13:30:00,1190.27,1191.01,1188.13,1188.85,5717.0,1190.27,1191.01,1188.13,1188.85,5717.0
2020-12-21 14:00:00,1189.25,1194.6,1189.2,1191.12,5865.0,1189.25,1194.6,1189.2,1191.12,5865.0
2020-12-21 14:30:00,1191.54,1192.28,1188.57,1188.57,3957.0,1191.54,1192.28,1188.57,1188.57,3957.0
2020-12-21 15:00:00,1189.06,1193.0,1188.1,1192.57,6530.0,1189.06,1193.0,1188.1,1192.57,6530.0
2020-12-21 15:30:00,1192.05,1196.19,1189.43,1192.13,12649.0,1192.05,1196.19,1189.43,1192.13,12649.0
2020-12-22 09:30:00,1192.04,1196.07,1184.12,1187.07,6109.0,1192.04,1196.07,1184.12,1187.07,6109.0
2020-12-22 10:00:00,1184.31,1186.86,1180.38,1183.96,5387.0,1184.31,1186.86,1180.38,1183.96,5387.0
2020-12-22 10:30:00,1183.87,1183.92,1177.65,1182.68,4350.0,1183.87,1183.92,1177.65,1182.68,4350.0
2020-12-22 11:00:00,1183.13,1187.97,1183.13,1185.98,725.0,1183.13,1187.97,1183.13,1185.98,725.0
2020-12-22 11:30:00,1184.17,1187.37,1182.81,1186.47,3100.0,1184.17,1187.37,1182.81,1186.47,3100.0
2020-12-22 12:00:00,1188.54,1191.78,1184.63,1188.67,5088.0,1188.54,1191.78,1184.63,1188.67,5088.0
2020-12-22 12:30:00,1188.8,1189.13,1185.77,1187.16,2700.0,1188.8,1189.13,1185.77,1187.16,2700.0
2020-12-22 13:00:00,1188.18,1191.49,1188.17,1191.1,4685.0,1188.18,1191.49,1188.17,1191.1,4685.0
2020-12-22 13:30:00,1191.1,1191.1,1187.77,1188.08,3738.0,1191.1,1191.1,1187.77,1188.08,3738.0
2020-12-22 14:00:00,1188.96,1190.41,1187.85,1189.44,3262.0,1188.96,1190.41,1187.85,1189.44,3262.0
2020-12-22 14:30:00,1190.71,1190.88,1186.24,1190.88,3769.0,1190.71,1190.88,1186.24,1190.88,3769.0
2020-12-22 15:00:00,1190.4,1190.4,1186.51,1188.18,6186.0,1190.4,1190.4,1186.51,1188.18,6186.0
2020-12-22 15:30:00,1188.91,1191.83,1188.2,1190.2,20936.0,1188.91,1191.83,1188.2,1190.2,20936.0
2020-12-23 09:30:00,1187.72,1205.64,1185.12,1185.22,16520.0,1187.72,1205.64,1185.12,1185.22,16520.0
2020-12-23 10:00:00,1186.48,1186.48,1181.01,1183.86,6707.0,1186.48,1186.48,1181.01,1183.86,6707.0
2020-12-23 10:30:00,1186.56,1191.1,1184.99,1189.39,8542.0,1186.56,1191.1,1184.99,1189.39,8542.0
2020-12-23 11:00:00,1187.47,1190.72,1185.78,1187.56,3160.0,1187.47,1190.72,1185.78,1187.56,3160.0
2020-12-23 11:30:00,1188.8,1188.86,1180.77,1183.67,2679.0,1188.8,1188.86,1180.77,1183.67,2679.0
2020-12-23 12:00:00,1183.06,1184.98,1179.54,1184.31,3085.0,1183.06,1184.98,1179.54,1184.31,3085.0
2020-12-23 12:30:00,1184.44,1188.66,1184.44,1187.46,3088.0,1184.44,1188.66,1184.44,1187.46,3088.0
2020-12-23 13:00:00,1188.83,1189.2,1186.4,1187.27,1600.0,1188.83,1189.2,1186.4,1187.27,1600.0
2020-12-23 13:30:00,1187.81,1190.69,1187.81,1190.4,3486.0,1187.81,1190.69,1187.81,1190.4,3486.0
2020-12-23 14:00:00,1190.41,1191.39,1188.9,1191.39,3078.0,1190.41,1191.39,1188.9,1191.39,3078.0
2020-12-23 14:30:00,1192.77,1194.23,1192.28,1193.88,3439.0,1192.77,1194.23,1192.28,1193.88,3439.0
2020-12-23 15:00:00,1193.88,1197.84,1193.88,1197.84,5645.0,1193.88,1197.84,1193.88,1197.84,5645.0
2020-12-23 15:30:00,1198.4,1201.34,1192.78,1193.78,14239.0,1198.4,1201.34,1192.78,1193.78,14239.0
2020-12-24 09:30:00,1195.94,1197.96,1190.55,1194.45,1779.0,1195.94,1197.96,1190.55,1194.45,1779.0
2020-12-24 10:00:00,1189.23,1191.59,1187.13,1191.58,2506.0,1189.23,1191.59,1187.13,1191.58,2506.0
2020-12-24 10:30:00,1190.76,1195.01,1189.65,1194.67,3719.0,1190.76,1195.01,1189.65,1194.67,3719.0
2020-12-24 11:00:00,1194.3,1198.32,1193.75,1196.07,3972.0,1194.3,1198.32,1193.75,1196.07,3972.0
2020-12-24 11:30:00,1195.47,1200.89,1195.47,1198.57,5829.0,1195.47,1200.89,1195.47,1198.57,5829.0
2020-12-24 12:00:00,1197.11,1203.2,1197.1,1202.17,5216.0,1197.11,1203.2,1197.1,1202.17,5216.0
2020-12-24 12:30:00,1204.34,1208.01,1204.2,1204.59,6939.0,1204.34,1208.01,1204.2,1204.59,6939.0
2020-12-28 09:30:00,1210.48,1220.98,1203.97,1215.62,8503.0,1210.48,1220.98,1203.97,1215.62,8503.0
2020-12-28 10:00:00,1215.27,1216.23,1207.01,1208.52,6852.0,1215.27,1216.23,1207.01,1208.52,6852.0
2020-12-28 10:30:00,1210.18,1215.65,1207.28,1208.6,5440.0,1210.18,1215.65,1207.28,1208.6,5440.0
2020-12-28 11:00:00,1207.93,1207.93,1195.77,1196.55,6750.0,1207.93,1207.93,1195.77,1196.55,6750.0
2020-12-28 11:30:00,1195.78,1196.77,1191.39,1194.36,6807.0,1195.78,1196.77,1191.39,1194.36,6807.0
2020-12-28 12:00:00,1194.29,1194.29,1186.73,1193.71,8443.0,1194.29,1194.29,1186.73,1193.71,8443.0
2020-12-28 12:30:00,1193.7,1196.62,1193.17,1195.45,2576.0,1193.7,1196.62,1193.17,1195.45,2576.0
2020-12-28 13:00:00,1195.27,1197.02,1191.78,1191.79,3860.0,1195.27,1197.02,1191.78,1191.79,3860.0
2020-12-28 13:30:00,1191.87,1194.73,1189.29,1194.73,6054.0,1191.87,1194.73,1189.29,1194.73,6054.0
2020-12-28 14:00:00,1193.93,1198.24,1193.92,1196.26,6236.0,1193.93,1198.24,1193.92,1196.26,6236.0
2020-12-28 14:30:00,1195.71,1198.57,1195.71,1197.72,3732.0,1195.71,1198.57,1195.71,1197.72,3732.0
2020-12-28 15:00:00,1197.2,1197.2,1192.58,1193.94,4641.0,1197.2,1197.2,1192.58,1193.94,4641.0
2020-12-28 15:30:00,1194.12,1196.71,1191.45,1192.34,20045.0,1194.12,1196.71,1191.45,1192.34,20045.0
2020-12-29 09:30:00,1192.36,1197.37,1182.13,1184.63,8892.0,1192.36,1197.37,1182.13,1184.63,8892.0
2020-12-29 10:00:00,1185.84,1190.12,1180.0,1182.56,6456.0,1185.84,1190.12,1180.0,1182.56,6456.0
2020-12-29 10:30:00,1182.57,1187.9,1181.26,1185.98,3533.0,1182.57,1187.9,1181.26,1185.98,3533.0
2020-12-29 11:00:00,1185.7,1188.57,1183.7,1188.56,4104.0,1185.7,1188.57,1183.7,1188.56,4104.0
2020-12-29 11:30:00,1189.01,1189.01,1183.94,1183.94,3547.0,1189.01,1189.01,1183.94,1183.94,3547.0
2020-12-29 12:00:00,1184.36,1185.04,1179.77,1180.94,3871.0,1184.36,1185.04,1179.77,1180.94,3871.0
2020-12-29 12:30:00,1179.02,1179.02,1173.34,1173.34,4516.0,1179.02,1179.02,1173.34,1173.34,4516.0
2020-12-29 13:00:00,1174.06,1176.16,1173.38,1175.05,5584.0,1174.06,1176.16,1173.38,1175.05,5584.0
2020-12-29 13:30:00,1175.02,1179.6,1172.41,1178.96,4716.0,1175.02,1179.6,1172.41,1178.96,4716.0
2020-12-29 14:00:00,1178.23,1179.36,1176.48,1176.62,5608.0,1178.23,1179.36,1176.48,1176.62,5608.0
2020-12-29 14:30:00,1177.28,1179.15,1176.07,1178.77,5173.0,1177.28,1179.15,1176.07,1178.77,5173.0
2020-12-29 15:00:00,1178.38,1181.1,1177.27,1181.0,7781.0,1178.38,1181.1,1177.27,1181.0,7781.0
2020-12-29 15:30:00,1181.29,1182.67,1175.81,1176.53,21934.0,1181.29,1182.67,1175.81,1176.53,21934.0
2020-12-30 09:30:00,1177.61,1186.43,1177.61,1184.46,6696.0,1177.61,1186.43,1177.61,1184.46,6696.0
2020-12-30 10:00:00,1182.36,1186.32,1182.36,1186.32,2136.0,1182.36,1186.32,1182.36,1186.32,2136.0
2020-12-30 10:30:00,1185.86,1187.52,1183.39,1184.68,2475.0,1185.86,1187.52,1183.39,1184.68,2475.0
2020-12-30 11:00:00,1186.19,1187.94,1183.32,1186.98,1852.0,1186.19,1187.94,1183.32,1186.98,1852.0
2020-12-30 11:30:00,1185.26,1187.72,1185.17,1187.15,1810.0,1185.26,1187.72,1185.17,1187.15,1810.0
2020-12-30 12:00:00,1187.48,1188.12,1185.02,1185.02,2352.0,1187.48,1188.12,1185.02,1185.02,2352.0
2020-12-30 12:30:00,1185.5,1187.5,1185.5,1187.32,1716.0,1185.5,1187.5,1185.5,1187.32,1716.0
2020-12-30 13:00:00,1187.33,1188.31,1185.02,1185.28,2100.0,1187.33,1188.31,1185.02,1185.28,2100.0
2020-12-30 13:30:00,1184.46,1185.45,1177.54,1179.53,5073.0,1184.46,1185.45,1177.54,1179.53,5073.0
2020-12-30 14:00:00,1179.98,1180.43,1176.9,1179.45,9271.0,1179.98,1180.43,1176.9,1179.45,9271.0
2020-12-30 14:30:00,1179.03,1179.03,1176.06,1176.78,3070.0,1179.03,1179.03,1176.06,1176.78,3070.0
2020-12-30 15:00:00,1175.73,1179.54,1175.53,1178.61,3005.0,1175.73,1179.54,1175.53,1178.61,3005.0
2020-12-30 15:30:00,1180.37,1180.37,1175.29,1176.63,9905.0,1180.37,1180.37,1175.29,1176.63,9905.0
2020-12-31 09:30:00,1173.58,1174.62,1169.01,1173.6,4566.0,1173.58,1174.62,1169.01,1173.6,4566.0
2020-12-31 10:00:00,1174.18,1175.33,1172.34,1173.03,2581.0,1174.18,1175.33,1172.34,1173.03,2581.0
2020-12-31 10:30:00,1173.83,1178.4,1173.38,1174.86,4101.0,1173.83,1178.4,1173.38,1174.86,4101.0
2020-12-31 11:00:00,1174.32,1178.37,1174.31,1176.38,2166.0,1174.32,1178.37,1174.31,1176.38,2166.0
2020-12-31 11:30:00,1176.76,1178.99,1176.0,1178.99,973.0,1176.76,1178.99,1176.0,1178.99,973.0
2020-12-31 12:00:00,1178.33,1178.89,1176.85,1178.89,2864.0,1178.33,1178.89,1176.85,1178.89,2864.0
2020-12-31 12:30:00,1179.82,1180.41,1175.72,1176.31,2863.0,1179.82,1180.41,1175.72,1176.31,2863.0
2020-12-31 13:00:00,1177.02,1180.23,1177.01,1178.5,1223.0,1177.02,1180.23,1177.01,1178.5,1223.0
2020-12-31 13:30:00,1177.97,1179.62,1176.4,1179.58,2986.0,1177.97,1179.62,1176.4,1179.58,2986.0
2020-12-31 14:00:00,1177.91,1181.03,1176.85,1180.72,2793.0,1177.91,1181.03,1176.85,1180.72,2793.0
2020-12-31 14:30:00,1180.88,1181.32,1178.79,1180.64,4042.0,1180.88,1181.32,1178.79,1180.64,4042.0
2020-12-31 15:00:00,1181.76,1184.58,1180.17,1183.92,4841.0,1181.76,1184.58,1180.17,1183.92,4841.0
2020-12-31 15:30:00,1184.47,1187.47,1182.14,1187.07,19226.0,1184.47,1187.47,1182.14,1187.07,19226.0
2021-01-04 09:30:00,1183.56,1190.9,1182.02,1186.75,10579.0,1183.56,1190.9,1182.02,1186.75,10579.0
2021-01-04 10:00:00,1189.12,1189.84,1176.59,1176.88,9711.0,1189.12,1189.84,1176.59,1176.88,9711.0
2021-01-04 10:30:00,1178.85,1181.87,1177.78,1179.29,3580.0,1178.85,1181.87,1177.78,1179.29,3580.0
2021-01-04 11:00:00,1178.5,1180.11,1170.06,1176.54,5934.0,1178.5,1180.11,1170.06,1176.54,5934.0
2021-01-04 11:30:00,1177.97,1180.03,1168.58,1168.64,3750.0,1177.97,1180.03,1168.58,1168.64,3750.0
2021-01-04 12:00:00,1169.21,1174.24,1166.64,1172.24,4762.0,1169.21,1174.24,1166.64,1172.24,4762.0
2021-01-04 12:30:00,1173.24,1173.88,1168.99,1172.43,3966.0,1173.24,1173.88,1168.99,1172.43,3966.0
2021-01-04 13:00:00,1172.47,1179.14,1170.13,1177.62,3017.0,1172.47,1179.14,1170.13,1177.62,3017.0
2021-01-04 13:30:00,1177.25,1181.25,1176.16,1178.88,6179.0,1177.25,1181.25,1176.16,1178.88,6179.0
2021-01-04 14:00:00,1178.65,1179.04,1175.53,1178.39,5672.0,1178.65,1179.04,1175.53,1178.39,5672.0
2021-01-04 14:30:00,1177.59,1179.95,1174.46,1178.08,3544.0,1177.59,1179.95,1174.46,1178.08,3544.0
2021-01-04 15:00:00,1178.62,1179.1,1173.53,1175.97,8231.0,1178.62,1179.1,1173.53,1175.97,8231.0
2021-01-04 15:30:00,1176.77,1183.01,1176.34,1181.59,20634.0,1176.77,1183.01,1176.34,1181.59,20634.0
2021-01-05 09:30:00,1175.84,1185.36,1169.12,1169.12,3862.0,1175.84,1185.36,1169.12,1169.12,3862.0
2021-01-05 10:00:00,1172.45,1173.14,1166.18,1169.0,5027.0,1172.45,1173.14,1166.18,1169.0,5027.0
2021-01-05 10:30:00,1169.53,1169.78,1164.16,1167.46,3405.0,1169.53,1169.78,1164.16,1167.46,3405.0
2021-01-05 11:00:00,1166.4,1173.42,1165.83,1173.42,3491.0,1166.4,1173.42,1165.83,1173.42,3491.0
2021-01-05 11:30:00,1173.52,1176.6,1173.52,1176.32,3411.0,1173.52,1176.6,1173.52,1176.32,3411.0
2021-01-05 12:00:00,1176.14,1180.97,1175.53,1180.97,3493.0,1176.14,1180.97,1175.53,1180.97,3493.0
2021-01-05 12:30:00,1180.5,1181.93,1178.25,1179.49,3592.0,1180.5,1181.93,1178.25,1179.49,3592.0
2021-01-05 13:00:00,1180.24,1181.13,1179.41,1180.47,2307.0,1180.24,1181.13,1179.41,1180.47,2307.0
2021-01-05 13:30:00,1180.82,1181.19,1178.31,1179.86,3401.0,1180.82,1181.19,1178.31,1179.86,3401.0
2021-01-05 14:00:00,1179.85,1183.56,1179.81,1181.79,4103.0,1179.85,1183.56,1179.81,1181.79,4103.0
2021-01-05 14:30:00,1183.7,1183.7,1180.26,1181.32,4542.0,1183.7,1183.7,1180.26,1181.32,4542.0
2021-01-05 15:00:00,1181.09,1186.99,1181.08,1186.62,9550.0,1181.09,1186.99,1181.08,1186.62,9550.0
2021-01-05 15:30:00,1187.21,1188.46,1178.65,1180.46,15319.0,1187.21,1188.46,1178.65,1180.46,15319.0
2021-01-06 09:30:00,1175.34,1206.5,1175.34,1203.6,18593.0,1175.34,1206.5,1175.34,1203.6,18593.0
2021-01-06 10:00:00,1205.57,1215.01,1205.57,1213.01,8997.0,1205.57,1215.01,1205.57,1213.01,8997.0
2021-01-06 10:30:00,1213.01,1224.99,1211.71,1223.89,11973.0,1213.01,1224.99,1211.71,1223.89,11973.0
2021-01-06 11:00:00,1221.98,1225.99,1220.66,1221.6,5667.0,1221.98,1225.99,1220.66,1221.6,5667.0
2021-01-06 11:30:00,1222.58,1228.54,1220.77,1222.97,6339.0,1222.58,1228.54,1220.77,1222.97,6339.0
2021-01-06 12:00:00,1225.59,1226.35,1220.22,1222.74,5664.0,1225.59,1226.35,1220.22,1222.74,5664.0
2021-01-06 12:30:00,1222.53,1226.75,1220.76,1226.75,5086.0,1222.53,1226.75,1220.76,1226.75,5086.0
2021-01-06 13:00:00,1228.0,1229.67,1224.51,1224.59,5683.0,1228.0,1229.67,1224.51,1224.59,5683.0
2021-01-06 13:30:00,1226.1,1229.12,1226.07,1226.45,3498.0,1226.1,1229.12,1226.07,1226.45,3498.0
2021-01-06 14:00:00,1227.22,1228.09,1220.75,1221.5,4294.0,1227.22,1228.09,1220.75,1221.5,4294.0
2021-01-06 14:30:00,1221.44,1224.52,1218.56,1223.72,3175.0,1221.44,1224.52,1218.56,1223.72,3175.0
2021-01-06 15:00:00,1221.1,1226.36,1220.74,1226.19,7701.0,1221.1,1226.36,1220.74,1226.19,7701.0
2021-01-06 15:30:00,1226.05,1231.77,1224.79,1230.92,21277.0,1226.05,1231.77,1224.79,1230.92,21277.0
2021-01-07 09:30:00,1228.27,1228.27,1218.72,1221.66,5898.0,1228.27,1228.27,1218.72,1221.66,5898.0
2021-01-07 10:00:00,1223.72,1227.59,1219.77,1225.52,4306.0,1223.72,1227.59,1219.77,1225.52,4306.0
2021-01-07 10:30:00,1226.96,1229.58,1226.12,1228.11,5052.0,1226.96,1229.58,1226.12,1228.11,5052.0
2021-01-07 11:00:00,1229.03,1231.83,1224.84,1231.5,8092.0,1229.03,1231.83,1224.84,1231.5,8092.0
2021-01-07 11:30:00,1232.51,1238.61,1231.75,1238.53,3702.0,1232.51,1238.61,1231.75,1238.53,3702.0
2021-01-07 12:00:00,1237.55,1238.85,1236.03,1238.84,2934.0,1237.55,1238.85,1236.03,1238.84,2934.0
2021-01-07 12:30:00,1239.99,1241.36,1239.83,1239.96,2786.0,1239.99,1241.36,1239.83,1239.96,2786.0
2021-01-07 13:00:00,1242.06,1243.49,1241.01,1241.06,2100.0,1242.06,1243.49,1241.01,1241.06,2100.0
2021-01-07 13:30:00,1243.03,1246.24,1241.53,1246.2,4319.0,1243.03,1246.24,1241.53,1246.2,4319.0
2021-01-07 14:00:00,1247.35,1249.01,1244.49,1244.49,4910.0,1247.35,1249.01,1244.49,1244.49,4910.0
2021-01-07 14:30:00,1245.57,1247.17,1244.0,1245.41,6730.0,1245.57,1247.17,1244.0,1245.41,6730.0
2021-01-07 15:00:00,1247.13,1247.13,1242.07,1242.07,6764.0,1247.13,1247.13,1242.07,1242.07,6764.0
2021-01-07 15:30:00,1242.22,1249.02,1242.22,1246.08,22700.0,1242.22,1249.02,1242.22,1246.08,22700.0
2021-01-08 09:30:00,1248.76,1256.48,1243.54,1255.9,10778.0,1248.76,1256.48,1243.54,1255.9,10778.0
2021-01-08 10:00:00,1257.46,1257.53,1247.86,1250.51,4315.0,1257.46,1257.53,1247.86,1250.51,4315.0
2021-01-08 10:30:00,1250.51,1253.31,1248.4,1251.18,4895.0,1250.51,1253.31,1248.4,1251.18,4895.0
2021-01-08 11:00:00,1250.94,1250.95,1248.08,1250.51,1600.0,1250.94,1250.95,1248.08,1250.51,1600.0
2021-01-08 11:30:00,1250.21,1250.47,1243.98,1243.98,4622.0,1250.21,1250.47,1243.98,1243.98,4622.0
2021-01-08 12:00:00,1247.2,1251.67,1246.4,1251.49,2380.0,1247.2,1251.67,1246.4,1251.49,2380.0
2021-01-08 12:30:00,1251.15,1251.47,1247.12,1248.66,1848.0,1251.15,1251.47,1247.12,1248.66,1848.0
2021-01-08 13:00:00,1248.24,1252.74,1243.14,1243.96,7451.0,1248.24,1252.74,1243.14,1243.96,7451.0
2021-01-08 13:30:00,1242.76,1245.35,1240.88,1242.93,3300.0,1242.76,1245.35,1240.88,1242.93,3300.0
2021-01-08 14:00:00,1242.5,1250.9,1242.5,1245.57,3901.0,1242.5,1250.9,1242.5,1245.57,3901.0
2021-01-08 14:30:00,1244.66,1248.3,1243.62,1248.11,3716.0,1244.66,1248.3,1243.62,1248.11,3716.0
2021-01-08 15:00:00,1249.15,1250.71,1247.29,1250.71,3968.0,1249.15,1250.71,1247.29,1250.71,3968.0
2021-01-08 15:30:00,1250.74,1254.88,1249.6,1252.61,17689.0,1250.74,1254.88,1249.6,1252.61,17689.0
2021-01-11 09:30:00,1248.59,1254.49,1246.72,1254.49,2707.0,1248.59,1254.49,1246.72,1254.49,2707.0
2021-01-11 10:00:00,1256.24,1263.03,1250.8,1263.03,2913.0,1256.24,1263.03,1250.8,1263.03,2913.0
2021-01-11 10:30:00,1267.57,1268.11,1264.36,1265.8,5474.0,1267.57,1268.11,1264.36,1265.8,5474.0
2021-01-11 11:00:00,1265.08,1266.26,1261.75,1263.42,3917.0,1265.08,1266.26,1261.75,1263.42,3917.0
2021-01-11 11:30:00,1263.13,1264.84,1262.09,1264.84,2010.0,1263.13,1264.84,1262.09,1264.84,2010.0
2021-01-11 12:00:00,1263.78,1265.65,1261.63,1261.94,4607.0,1263.78,1265.65,1261.63,1261.94,4607.0
2021-01-11 12:30:00,1262.91,1265.74,1262.9,1263.88,5710.0,1262.91,1265.74,1262.9,1263.88,5710.0
2021-01-11 13:00:00,1264.05,1264.56,1257.54,1258.01,6208.0,1264.05,1264.56,1257.54,1258.01,6208.0
2021-01-11 13:30:00,1257.51,1259.9,1254.53,1259.66,5183.0,1257.51,1259.9,1254.53,1259.66,5183.0
2021-01-11 14:00:00,1259.0,1262.57,1257.46,1261.35,4084.0,1259.0,1262.57,1257.46,1261.35,4084.0
2021-01-11 14:30:00,1261.57,1266.6,1261.57,1266.6,4259.0,1261.57,1266.6,1261.57,1266.6,4259.0
2021-01-11 15:00:00,1268.08,1268.52,1265.25,1267.61,7397.0,1268.08,1268.52,1265.25,1267.61,7397.0
2021-01-11 15:30:00,1267.61,1269.34,1264.51,1265.39,13550.0,1267.61,1269.34,1264.51,1265.39,13550.0
2021-01-12 09:30:00,1265.84,1279.35,1264.5,1278.07,4703.0,1265.84,1279.35,1264.5,1278.07,4703.0
2021-01-12 10:00:00,1276.86,1290.25,1274.8,1289.47,8021.0,1276.86,1290.25,1274.8,1289.47,8021.0
2021-01-12 10:30:00,1289.61,1289.61,1283.77,1286.93,4393.0,1289.61,1289.61,1283.77,1286.93,4393.0
2021-01-12 11:00:00,1285.92,1288.05,1281.47,1281.65,3287.0,1285.92,1288.05,1281.47,1281.65,3287.0
2021-01-12 11:30:00,1282.9,1286.31,1280.67,1285.08,4634.0,1282.9,1286.31,1280.67,1285.08,4634.0
2021-01-12 12:00:00,1284.16,1294.52,1284.16,1294.52,12178.0,1284.16,1294.52,1284.16,1294.52,12178.0
2021-01-12 12:30:00,1290.65,1291.63,1286.29,1291.63,4483.0,1290.65,1291.63,1286.29,1291.63,4483.0
2021-01-12 13:00:00,1291.1,1297.51,1289.54,1294.47,8939.0,1291.1,1297.51,1289.54,1294.47,8939.0
2021-01-12 13:30:00,1297.82,1297.83,1289.86,1289.95,6917.0,1297.82,1297.83,1289.86,1289.95,6917.0
2021-01-12 14:00:00,1289.78,1290.92,1288.56,1289.8,5272.0,1289.78,1290.92,1288.56,1289.8,5272.0
2021-01-12 14:30:00,1290.93,1292.08,1285.12,1288.19,5811.0,1290.93,1292.08,1285.12,1288.19,5811.0
2021-01-12 15:00:00,1289.55,1289.83,1285.68,1286.37,7289.0,1289.55,1289.83,1285.68,1286.37,7289.0
2021-01-12 15:30:00,1286.76,1287.36,1279.53,1283.16,20011.0,1286.76,1287.36,1279.53,1283.16,20011.0
2021-01-13 09:30:00,1276.96,1279.07,1261.38,1264.27,4642.0,1276.96,1279.07,1261.38,1264.27,4642.0
2021-01-13 10:00:00,1263.57,1263.58,1253.18,1258.54,7815.0,1263.57,1263.58,1253.18,1258.54,7815.0
2021-01-13 10:30:00,1258.7,1260.22,1253.83,1255.31,4130.0,1258.7,1260.22,1253.83,1255.31,4130.0
2021-01-13 11:00:00,1256.1,1262.51,1253.61,1261.52,7099.0,1256.1,1262.51,1253.61,1261.52,7099.0
2021-01-13 11:30:00,1260.62,1264.34,1260.62,1263.85,5657.0,1260.62,1264.34,1260.62,1263.85,5657.0
2021-01-13 12:00:00,1264.62,1266.5,1261.48,1263.13,3922.0,1264.62,1266.5,1261.48,1263.13,3922.0
2021-01-13 12:30:00,1262.14,1263.46,1260.45,1263.23,4088.0,1262.14,1263.46,1260.45,1263.23,4088.0
2021-01-13 13:00:00,1263.48,1263.49,1259.96,1261.87,3299.0,1263.48,1263.49,1259.96,1261.87,3299.0
2021-01-13 13:30:00,1260.42,1262.73,1259.37,1262.13,3472.0,1260.42,1262.73,1259.37,1262.13,3472.0
2021-01-13 14:00:00,1261.68,1263.69,1261.68,1262.85,4220.0,1261.68,1263.69,1261.68,1262.85,4220.0
2021-01-13 14:30:00,1262.76,1263.84,1260.78,1261.15,6784.0,1262.76,1263.84,1260.78,1261.15,6784.0
2021-01-13 15:00:00,1260.45,1262.12,1257.59,1260.64,6808.0,1260.45,1262.12,1257.59,1260.64,6808.0
2021-01-13 15:30:00,1260.22,1262.7,1255.82,1259.86,16475.0,1260.22,1262.7,1255.82,1259.86,16475.0
2021-01-14 09:30:00,1265.88,1266.54,1253.5,1253.5,3720.0,1265.88,1266.54,1253.5,1253.5,3720.0
2021-01-14 10:00:00,1253.99,1259.84,1253.59,1255.0,2102.0,1253.99,1259.84,1253.59,1255.0,2102.0
2021-01-14 10:30:00,1256.54,1256.54,1251.26,1252.76,3252.0,1256.54,1256.54,1251.26,1252.76,3252.0
2021-01-14 11:00:00,1251.01,1252.08,1248.13,1250.6,3861.0,1251.01,1252.08,1248.13,1250.6,3861.0
2021-01-14 11:30:00,1249.36,1252.14,1246.95,1251.08,4421.0,1249.36,1252.14,1246.95,1251.08,4421.0
2021-01-14 12:00:00,1250.73,1250.74,1244.33,1244.95,5602.0,1250.73,1250.74,1244.33,1244.95,5602.0
2021-01-14 12:30:00,1246.75,1250.99,1242.34,1248.67,3601.0,1246.75,1250.99,1242.34,1248.67,3601.0
2021-01-14 13:00:00,1248.61,1249.19,1246.2,1248.75,2000.0,1248.61,1249.19,1246.2,1248.75,2000.0
2021-01-14 13:30:00,1249.28,1252.82,1249.14,1252.1,5842.0,1249.28,1252.82,1249.14,1252.1,5842.0
2021-01-14 14:00:00,1252.13,1258.89,1251.87,1256.73,4200.0,1252.13,1258.89,1251.87,1256.73,4200.0
2021-01-14 14:30:00,1256.69,1257.53,1254.59,1255.81,3600.0,1256.69,1257.53,1254.59,1255.81,3600.0
2021-01-14 15:00:00,1257.58,1258.57,1251.2,1251.85,6385.0,1257.58,1258.57,1251.2,1251.85,6385.0
2021-01-14 15:30:00,1254.21,1255.35,1245.37,1249.35,14416.0,1254.21,1255.35,1245.37,1249.35,14416.0
2021-01-15 09:30:00,1242.97,1249.36,1239.53,1248.25,11985.0,1242.97,1249.36,1239.53,1248.25,11985.0
2021-01-15 10:00:00,1249.05,1249.05,1239.21,1242.45,5320.0,1249.05,1249.05,1239.21,1242.45,5320.0
2021-01-15 10:30:00,1243.19,1243.2,1241.15,1241.96,1262.0,1243.19,1243.2,1241.15,1241.96,1262.0
2021-01-15 11:00:00,1240.69,1245.2,1240.19,1245.01,6843.0,1240.69,1245.2,1240.19,1245.01,6843.0
2021-01-15 11:30:00,1245.18,1245.19,1242.72,1244.1,4594.0,1245.18,1245.19,1242.72,1244.1,4594.0
2021-01-15 12:00:00,1243.32,1245.82,1242.8,1244.27,4187.0,1243.32,1245.82,1242.8,1244.27,4187.0
2021-01-15 12:30:00,1243.17,1245.71,1242.75,1243.52,4609.0,1243.17,1245.71,1242.75,1243.52,4609.0
2021-01-15 13:00:00,1242.78,1244.68,1241.78,1242.98,2600.0,1242.78,1244.68,1241.78,1242.98,2600.0
2021-01-15 13:30:00,1242.96,1242.96,1238.13,1240.18,2535.0,1242.96,1242.96,1238.13,1240.18,2535.0
2021-01-15 14:00:00,1240.34,1244.19,1239.26,1241.85,3000.0,1240.34,1244.19,1239.26,1241.85,3000.0
2021-01-15 14:30:00,1242.66,1247.99,1242.29,1246.05,3994.0,1242.66,1247.99,1242.29,1246.05,3994.0
2021-01-15 15:00:00,1247.7,1248.35,1244.98,1246.81,7924.0,1247.7,1248.35,1244.98,1246.81,7924.0
2021-01-15 15:30:00,1247.55,1249.35,1242.95,1249.34,18530.0,1247.55,1249.35,1242.95,1249.34,18530.0
2021-01-19 09:30:00,1248.0,1251.74,1230.18,1231.12,7454.0,1248.0,1251.74,1230.18,1231.12,7454.0
2021-01-19 10:00:00,1230.65,1238.13,1230.65,1235.1,3159.0,1230.65,1238.13,1230.65,1235.1,3159.0
2021-01-19 10:30:00,1232.05,1240.63,1232.05,1238.43,5713.0,1232.05,1240.63,1232.05,1238.43,5713.0
2021-01-19 11:00:00,1237.34,1237.44,1233.65,1237.44,10444.0,1237.34,1237.44,1233.65,1237.44,10444.0
2021-01-19 11:30:00,1237.43,1238.14,1233.38,1233.38,8156.0,1237.43,1238.14,1233.38,1233.38,8156.0
2021-01-19 12:00:00,1232.57,1237.82,1231.38,1236.66,4929.0,1232.57,1237.82,1231.38,1236.66,4929.0
2021-01-19 12:30:00,1237.17,1243.37,1236.56,1242.76,3328.0,1237.17,1243.37,1236.56,1242.76,3328.0
2021-01-19 13:00:00,1242.14,1243.7,1237.6,1237.75,4291.0,1242.14,1243.7,1237.6,1237.75,4291.0
2021-01-19 13:30:00,1236.95,1238.05,1234.7,1238.05,2896.0,1236.95,1238.05,1234.7,1238.05,2896.0
2021-01-19 14:00:00,1238.18,1243.47,1237.29,1242.56,5952.0,1238.18,1243.47,1237.29,1242.56,5952.0
2021-01-19 14:30:00,1242.71,1246.83,1242.27,1243.86,5362.0,1242.71,1246.83,1242.27,1243.86,5362.0
2021-01-19 15:00:00,1244.15,1245.64,1242.56,1242.57,3901.0,1244.15,1245.64,1242.56,1242.57,3901.0
2021-01-19 15:30:00,1243.15,1243.75,1236.9,1237.65,12337.0,1243.15,1243.75,1236.9,1237.65,12337.0
2021-01-20 09:30:00,1239.17,1239.17,1227.06,1228.87,4808.0,1239.17,1239.17,1227.06,1228.87,4808.0
2021-01-20 10:00:00,1228.5,1235.38,1226.24,1235.23,2683.0,1228.5,1235.38,1226.24,1235.23,2683.0
2021-01-20 10:30:00,1234.31,1241.37,1230.0,1240.39,6751.0,1234.31,1241.37,1230.0,1240.39,6751.0
2021-01-20 11:00:00,1239.98,1239.98,1234.89,1234.89,5317.0,1239.98,1239.98,1234.89,1234.89,5317.0
2021-01-20 11:30:00,1237.02,1240.95,1237.02,1239.04,4228.0,1237.02,1240.95,1237.02,1239.04,4228.0
2021-01-20 12:00:00,1239.59,1239.69,1236.41,1237.65,3734.0,1239.59,1239.69,1236.41,1237.65,3734.0
2021-01-20 12:30:00,1238.24,1242.94,1236.97,1241.0,4998.0,1238.24,1242.94,1236.97,1241.0,4998.0
2021-01-20 13:00:00,1242.42,1244.47,1241.52,1242.56,3372.0,1242.42,1244.47,1241.52,1242.56,3372.0
2021-01-20 13:30:00,1241.1,1244.54,1241.1,1244.54,1879.0,1241.1,1244.54,1241.1,1244.54,1879.0
2021-01-20 14:00:00,1244.27,1244.36,1239.82,1240.78,5262.0,1244.27,1244.36,1239.82,1240.78,5262.0
2021-01-20 14:30:00,1241.17,1242.58,1237.89,1238.73,3171.0,1241.17,1242.58,1237.89,1238.73,3171.0
2021-01-20 15:00:00,1237.89,1240.26,1237.15,1240.26,5119.0,1237.89,1240.26,1237.15,1240.26,5119.0
2021-01-20 15:30:00,1241.11,1242.82,1239.11,1239.13,8044.0,1241.11,1242.82,1239.11,1239.13,8044.0
2021-01-21 09:30:00,1239.34,1251.37,1237.92,1241.82,9655.0,1239.34,1251.37,1237.92,1241.82,9655.0
2021-01-21 10:00:00,1240.87,1245.59,1238.02,1244.63,3025.0,1240.87,1245.59,1238.02,1244.63,3025.0
2021-01-21 10:30:00,1246.1,1249.07,1242.95,1248.18,4080.0,1246.1,1249.07,1242.95,1248.18,4080.0
2021-01-21 11:00:00,1247.81,1248.5,1239.34,1240.51,5706.0,1247.81,1248.5,1239.34,1240.51,5706.0
2021-01-21 11:30:00,1240.69,1241.19,1237.57,1238.32,3474.0,1240.69,1241.19,1237.57,1238.32,3474.0
2021-01-21 12:00:00,1240.32,1241.02,1238.6,1240.26,900.0,1240.32,1241.02,1238.6,1240.26,900.0
2021-01-21 12:30:00,1240.93,1242.99,1236.34,1238.04,3721.0,1240.93,1242.99,1236.34,1238.04,3721.0
2021-01-21 13:00:00,1239.47,1241.44,1238.56,1240.85,1101.0,1239.47,1241.44,1238.56,1240.85,1101.0
2021-01-21 13:30:00,1240.88,1241.02,1237.74,1239.39,6750.0,1240.88,1241.02,1237.74,1239.39,6750.0
2021-01-21 14:00:00,1239.34,1244.45,1238.86,1244.44,5917.0,1239.34,1244.45,1238.86,1244.44,5917.0
2021-01-21 14:30:00,1245.22,1246.11,1243.2,1244.52,6575.0,1245.22,1246.11,1243.2,1244.52,6575.0
2021-01-21 15:00:00,1244.82,1250.24,1244.38,1249.6,5569.0,1244.82,1250.24,1244.38,1249.6,5569.0
2021-01-21 15:30:00,1249.59,1250.86,1245.22,1246.42,12814.0,1249.59,1250.86,1245.22,1246.42,12814.0
2021-01-22 09:30:00,1241.39,1241.39,1236.0,1237.61,931.0,1241.39,1241.39,1236.0,1237.61,931.0
2021-01-22 10:00:00,1239.51,1239.82,1228.63,1228.63,2273.0,1239.51,1239.82,1228.63,1228.63,2273.0
2021-01-22 10:30:00,1229.92,1234.05,1229.03,1232.59,2627.0,1229.92,1234.05,1229.03,1232.59,2627.0
2021-01-22 11:00:00,1232.84,1233.96,1227.8,1229.78,4786.0,1232.84,1233.96,1227.8,1229.78,4786.0
2021-01-22 11:30:00,1230.54,1235.04,1229.92,1232.81,6761.0,1230.54,1235.04,1229.92,1232.81,6761.0
2021-01-22 12:00:00,1234.18,1238.27,1234.17,1237.56,4363.0,1234.18,1238.27,1234.17,1237.56,4363.0
2021-01-22 12:30:00,1237.17,1239.41,1235.83,1238.61,3159.0,1237.17,1239.41,1235.83,1238.61,3159.0
2021-01-22 13:00:00,1238.62,1238.62,1233.86,1236.95,1900.0,1238.62,1238.62,1233.86,1236.95,1900.0
2021-01-22 13:30:00,1238.07,1240.9,1236.41,1237.46,4845.0,1238.07,1240.9,1236.41,1237.46,4845.0
2021-01-22 14:00:00,1237.0,1241.0,1236.42,1238.6,3722.0,1237.0,1241.0,1236.42,1238.6,3722.0
2021-01-22 14:30:00,1236.96,1236.97,1233.45,1235.09,7028.0,1236.96,1236.97,1233.45,1235.09,7028.0
2021-01-22 15:00:00,1235.04,1235.99,1233.21,1234.99,6747.0,1235.04,1235.99,1233.21,1234.99,6747.0
2021-01-22 15:30:00,1235.03,1235.03,1225.37,1226.49,22068.0,1235.03,1235.03,1225.37,1226.49,22068.0
2021-01-25 09:30:00,1227.0,1227.01,1206.96,1208.64,5561.0,1227.0,1227.01,1206.96,1208.64,5561.0
2021-01-25 10:00:00,1210.06,1214.16,1199.93,1200.36,8762.0,1210.06,1214.16,1199.93,1200.36,8762.0
2021-01-25 10:30:00,1200.23,1200.61,1187.0,1187.0,10789.0,1200.23,1200.61,1187.0,1187.0,10789.0
2021-01-25 11:00:00,1185.58,1193.85,1179.78,1192.35,17339.0,1185.58,1193.85,1179.78,1192.35,17339.0
2021-01-25 11:30:00,1190.79,1196.62,1190.01,1195.46,8361.0,1190.79,1196.62,1190.01,1195.46,8361.0
2021-01-25 12:00:00,1196.14,1199.41,1192.83,1199.41,6754.0,1196.14,1199.41,1192.83,1199.41,6754.0
2021-01-25 12:30:00,1198.51,1204.68,1198.51,1203.08,7139.0,1198.51,1204.68,1198.51,1203.08,7139.0
2021-01-25 13:00:00,1202.71,1208.52,1202.34,1206.13,7495.0,1202.71,1208.52,1202.34,1206.13,7495.0
2021-01-25 13:30:00,1204.93,1212.09,1204.93,1209.44,7374.0,1204.93,1212.09,1204.93,1209.44,7374.0
2021-01-25 14:00:00,1209.0,1209.89,1198.74,1199.42,9013.0,1209.0,1209.89,1198.74,1199.42,9013.0
2021-01-25 14:30:00,1198.89,1199.55,1192.56,1194.69,10989.0,1198.89,1199.55,1192.56,1194.69,10989.0
2021-01-25 15:00:00,1195.01,1197.57,1193.9,1196.48,8193.0,1195.01,1197.57,1193.9,1196.48,8193.0
2021-01-25 15:30:00,1196.35,1199.46,1191.34,1195.87,28599.0,1196.35,1199.46,1191.34,1195.87,28599.0
2021-01-26 09:30:00,1200.26,1203.05,1186.04,1189.28,7966.0,1200.26,1203.05,1186.04,1189.28,7966.0
2021-01-26 10:00:00,1187.57,1191.33,1184.01,1187.79,5094.0,1187.57,1191.33,1184.01,1187.79,5094.0
2021-01-26 10:30:00,1186.91,1190.58,1183.86,1184.36,6322.0,1186.91,1190.58,1183.86,1184.36,6322.0
2021-01-26 11:00:00,1185.28,1194.37,1185.28,1191.63,8068.0,1185.28,1194.37,1185.28,1191.63,8068.0
2021-01-26 11:30:00,1191.63,1193.39,1190.86,1190.86,5284.0,1191.63,1193.39,1190.86,1190.86,5284.0
2021-01-26 12:00:00,1190.02,1190.89,1186.02,1186.53,3130.0,1190.02,1190.89,1186.02,1186.53,3130.0
2021-01-26 12:30:00,1185.52,1187.94,1182.22,1182.22,13604.0,1185.52,1187.94,1182.22,1182.22,13604.0
2021-01-26 13:00:00,1181.9,1185.48,1181.22,1182.08,6661.0,1181.9,1185.48,1181.22,1182.08,6661.0
2021-01-26 13:30:00,1181.74,1184.81,1176.99,1184.81,9626.0,1181.74,1184.81,1176.99,1184.81,9626.0
2021-01-26 14:00:00,1183.4,1189.83,1182.77,1186.02,9613.0,1183.4,1189.83,1182.77,1186.02,9613.0
2021-01-26 14:30:00,1185.98,1191.01,1185.89,1190.17,6193.0,1185.98,1191.01,1185.89,1190.17,6193.0
2021-01-26 15:00:00,1190.12,1196.48,1189.87,1195.19,7986.0,1190.12,1196.48,1189.87,1195.19,7986.0
2021-01-26 15:30:00,1195.27,1198.22,1191.89,1193.05,19680.0,1195.27,1198.22,1191.89,1193.05,19680.0
2021-01-27 09:30:00,1184.75,1189.57,1124.99,1134.36,25320.0,1184.75,1189.57,1124.99,1134.36,25320.0
2021-01-27 10:00:00,1128.07,1149.95,1116.0,1146.07,26156.0,1128.07,1149.95,1116.0,1146.07,26156.0
2021-01-27 10:30:00,1144.61,1154.4,1142.0,1150.63,17094.0,1144.61,1154.4,1142.0,1150.63,17094.0
2021-01-27 11:00:00,1150.57,1151.03,1141.48,1142.01,13285.0,1150.57,1151.03,1141.48,1142.01,13285.0
2021-01-27 11:30:00,1141.73,1143.98,1131.49,1132.58,12674.0,1141.73,1143.98,1131.49,1132.58,12674.0
2021-01-27 12:00:00,1132.11,1136.28,1130.0,1132.78,17745.0,1132.11,1136.28,1130.0,1132.78,17745.0
2021-01-27 12:30:00,1135.11,1144.32,1134.96,1143.29,13286.0,1135.11,1144.32,1134.96,1143.29,13286.0
2021-01-27 13:00:00,1143.44,1150.55,1141.83,1147.43,12354.0,1143.44,1150.55,1141.83,1147.43,12354.0
2021-01-27 13:30:00,1145.75,1149.83,1143.0,1143.0,14241.0,1145.75,1149.83,1143.0,1143.0,14241.0
2021-01-27 14:00:00,1143.3,1146.75,1141.54,1146.75,11232.0,1143.3,1146.75,1141.54,1146.75,11232.0
2021-01-27 14:30:00,1146.55,1154.94,1142.31,1144.34,21704.0,1146.55,1154.94,1142.31,1144.34,21704.0
2021-01-27 15:00:00,1144.33,1151.65,1142.33,1143.77,19275.0,1144.33,1151.65,1142.33,1143.77,19275.0
2021-01-27 15:30:00,1144.01,1146.13,1135.13,1137.1,52767.0,1144.01,1146.13,1135.13,1137.1,52767.0
2021-01-28 09:30:00,1137.29,1162.22,1133.18,1159.91,32262.0,1137.29,1162.22,1133.18,1159.91,32262.0
2021-01-28 10:00:00,1156.3,1161.98,1145.32,1146.97,21995.0,1156.3,1161.98,1145.32,1146.97,21995.0
2021-01-28 10:30:00,1146.73,1159.21,1137.35,1154.51,16198.0,1146.73,1159.21,1137.35,1154.51,16198.0
2021-01-28 11:00:00,1155.05,1156.38,1145.65,1151.72,6434.0,1155.05,1156.38,1145.65,1151.72,6434.0
2021-01-28 11:30:00,1148.05,1160.88,1147.25,1156.33,8653.0,1148.05,1160.88,1147.25,1156.33,8653.0
2021-01-28 12:00:00,1156.64,1156.64,1144.95,1146.46,7991.0,1156.64,1156.64,1144.95,1146.46,7991.0
2021-01-28 12:30:00,1147.18,1149.27,1138.0,1140.26,9544.0,1147.18,1149.27,1138.0,1140.26,9544.0
2021-01-28 13:00:00,1143.15,1149.56,1138.31,1149.55,9642.0,1143.15,1149.56,1138.31,1149.55,9642.0
2021-01-28 13:30:00,1148.86,1151.54,1147.03,1150.7,8708.0,1148.86,1151.54,1147.03,1150.7,8708.0
2021-01-28 14:00:00,1150.09,1151.05,1146.37,1149.68,7880.0,1150.09,1151.05,1146.37,1149.68,7880.0
2021-01-28 14:30:00,1148.46,1152.82,1146.02,1147.29,18200.0,1148.46,1152.82,1146.02,1147.29,18200.0
2021-01-28 15:00:00,1147.08,1154.98,1146.07,1151.92,10209.0,1147.08,1154.98,1146.07,1151.92,10209.0
2021-01-28 15:30:00,1152.53,1154.48,1145.65,1147.5,36134.0,1152.53,1154.48,1145.65,1147.5,36134.0
2021-01-29 09:30:00,1145.0,1145.0,1121.12,1133.91,7564.0,1145.0,1145.0,1121.12,1133.91,7564.0
2021-01-29 10:00:00,1131.87,1147.03,1131.84,1139.26,9334.0,1131.87,1147.03,1131.84,1139.26,9334.0
2021-01-29 10:30:00,1139.05,1139.05,1133.37,1134.82,7611.0,1139.05,1139.05,1133.37,1134.82,7611.0
2021-01-29 11:00:00,1135.47,1136.14,1131.57,1132.71,5805.0,1135.47,1136.14,1131.57,1132.71,5805.0
2021-01-29 11:30:00,1131.24,1131.24,1122.93,1128.0,17233.0,1131.24,1131.24,1122.93,1128.0,17233.0
2021-01-29 12:00:00,1127.43,1129.63,1122.3,1123.28,15001.0,1127.43,1129.63,1122.3,1123.28,15001.0
2021-01-29 12:30:00,1122.1,1123.01,1111.71,1113.2,16123.0,1122.1,1123.01,1111.71,1113.2,16123.0
2021-01-29 13:00:00,1114.26,1124.14,1113.13,1123.69,10980.0,1114.26,1124.14,1113.13,1123.69,10980.0
2021-01-29 13:30:00,1124.18,1129.86,1123.38,1124.73,6735.0,1124.18,1129.86,1123.38,1124.73,6735.0
2021-01-29 14:00:00,1125.9,1131.53,1125.9,1128.82,6753.0,1125.9,1131.53,1125.9,1128.82,6753.0
2021-01-29 14:30:00,1127.23,1133.21,1124.99,1131.79,8124.0,1127.23,1133.21,1124.99,1131.79,8124.0
2021-01-29 15:00:00,1131.78,1135.2,1127.74,1128.84,9981.0,1131.78,1135.2,1127.74,1128.84,9981.0
2021-01-29 15:30:00,1128.54,1130.61,1115.89,1117.49,32001.0,1128.54,1130.61,1115.89,1117.49,32001.0
2021-02-01 09:30:00,1125.0,1155.0,1122.24,1155.0,18396.0,1125.0,1155.0,1122.24,1155.0,18396.0
2021-02-01 10:00:00,1154.99,1160.96,1150.09,1153.1,16227.0,1154.99,1160.96,1150.09,1153.1,16227.0
2021-02-01 10:30:00,1153.22,1163.22,1152.0,1158.34,8320.0,1153.22,1163.22,1152.0,1158.34,8320.0
2021-02-01 11:00:00,1159.68,1165.07,1159.62,1159.63,4469.0,1159.68,1165.07,1159.62,1159.63,4469.0
2021-02-01 11:30:00,1160.54,1168.48,1160.54,1162.59,7212.0,1160.54,1168.48,1160.54,1162.59,7212.0
2021-02-01 12:00:00,1161.63,1162.44,1153.21,1153.21,5532.0,1161.63,1162.44,1153.21,1153.21,5532.0
2021-02-01 12:30:00,1152.95,1158.23,1150.64,1158.22,4554.0,1152.95,1158.23,1150.64,1158.22,4554.0
2021-02-01 13:00:00,1156.85,1166.25,1155.06,1162.67,8877.0,1156.85,1166.25,1155.06,1162.67,8877.0
2021-02-01 13:30:00,1163.92,1163.92,1159.53,1161.25,2926.0,1163.92,1163.92,1159.53,1161.25,2926.0
2021-02-01 14:00:00,1160.71,1163.74,1158.14,1160.32,8649.0,1160.71,1163.74,1158.14,1160.32,8649.0
2021-02-01 14:30:00,1161.3,1162.32,1156.5,1158.22,4027.0,1161.3,1162.32,1156.5,1158.22,4027.0
2021-02-01 15:00:00,1158.08,1164.89,1158.04,1162.28,9600.0,1158.08,1164.89,1158.04,1162.28,9600.0
2021-02-01 15:30:00,1162.67,1162.72,1156.48,1159.66,26112.0,1162.67,1162.72,1156.48,1159.66,26112.0
2021-02-02 09:30:00,1160.16,1182.5,1160.16,1182.5,10406.0,1160.16,1182.5,1160.16,1182.5,10406.0
2021-02-02 10:00:00,1182.05,1188.26,1181.02,1182.91,13255.0,1182.05,1188.26,1181.02,1182.91,13255.0
2021-02-02 10:30:00,1182.91,1193.84,1182.89,1191.55,11658.0,1182.91,1193.84,1182.89,1191.55,11658.0
2021-02-02 11:00:00,1191.96,1200.42,1191.96,1198.42,7199.0,1191.96,1200.42,1191.96,1198.42,7199.0
2021-02-02 11:30:00,1198.92,1199.1,1195.71,1197.47,6305.0,1198.92,1199.1,1195.71,1197.47,6305.0
2021-02-02 12:00:00,1198.27,1198.27,1195.0,1197.43,6330.0,1198.27,1198.27,1195.0,1197.43,6330.0
2021-02-02 12:30:00,1197.98,1201.84,1196.89,1201.64,5909.0,1197.98,1201.84,1196.89,1201.64,5909.0
2021-02-02 13:00:00,1202.64,1204.8,1200.58,1204.77,7515.0,1202.64,1204.8,1200.58,1204.77,7515.0
2021-02-02 13:30:00,1205.12,1206.22,1198.88,1200.51,5673.0,1205.12,1206.22,1198.88,1200.51,5673.0
2021-02-02 14:00:00,1202.46,1205.13,1199.34,1199.34,3971.0,1202.46,1205.13,1199.34,1199.34,3971.0
2021-02-02 14:30:00,1201.09,1202.23,1198.48,1202.05,2736.0,1201.09,1202.23,1198.48,1202.05,2736.0
2021-02-02 15:00:00,1199.77,1199.77,1196.61,1196.82,6068.0,1199.77,1199.77,1196.61,1196.82,6068.0
2021-02-02 15:30:00,1197.14,1201.09,1190.98,1192.71,16817.0,1197.14,1201.09,1190.98,1192.71,16817.0
2021-02-03 09:30:00,1187.84,1202.94,1187.84,1197.98,4899.0,1187.84,1202.94,1187.84,1197.98,4899.0
2021-02-03 10:00:00,1199.6,1201.63,1183.04,1183.04,3827.0,1199.6,1201.63,1183.04,1183.04,3827.0
2021-02-03 10:30:00,1183.22,1188.33,1181.01,1187.22,5430.0,1183.22,1188.33,1181.01,1187.22,5430.0
2021-02-03 11:00:00,1187.35,1193.64,1185.58,1193.05,5928.0,1187.35,1193.64,1185.58,1193.05,5928.0
2021-02-03 11:30:00,1192.41,1199.38,1192.14,1196.94,4133.0,1192.41,1199.38,1192.14,1196.94,4133.0
2021-02-03 12:00:00,1197.95,1198.1,1194.34,1194.72,3228.0,1197.95,1198.1,1194.34,1194.72,3228.0
2021-02-03 12:30:00,1194.49,1194.71,1192.07,1194.71,1042.0,1194.49,1194.71,1192.07,1194.71,1042.0
2021-02-03 13:00:00,1194.6,1200.0,1194.37,1198.24,4238.0,1194.6,1200.0,1194.37,1198.24,4238.0
2021-02-03 13:30:00,1199.76,1202.35,1198.83,1199.51,3172.0,1199.76,1202.35,1198.83,1199.51,3172.0
2021-02-03 14:00:00,1199.5,1200.66,1195.5,1197.54,4829.0,1199.5,1200.66,1195.5,1197.54,4829.0
2021-02-03 14:30:00,1198.14,1203.4,1197.52,1202.75,5303.0,1198.14,1203.4,1197.52,1202.75,5303.0
2021-02-03 15:00:00,1200.53,1202.64,1198.51,1198.76,5603.0,1200.53,1202.64,1198.51,1198.76,5603.0
2021-02-03 15:30:00,1199.24,1199.24,1192.97,1194.6,10786.0,1199.24,1199.24,1192.97,1194.6,10786.0
2021-02-04 09:30:00,1200.0,1219.61,1198.8,1217.6,12091.0,1200.0,1219.61,1198.8,1217.6,12091.0
2021-02-04 10:00:00,1218.63,1221.01,1210.63,1210.63,4715.0,1218.63,1221.01,1210.63,1210.63,4715.0
2021-02-04 10:30:00,1210.62,1212.16,1206.3,1208.83,3134.0,1210.62,1212.16,1206.3,1208.83,3134.0
2021-02-04 11:00:00,1209.96,1218.08,1209.24,1218.08,8832.0,1209.96,1218.08,1209.24,1218.08,8832.0
2021-02-04 11:30:00,1216.47,1218.98,1215.08,1216.42,3349.0,1216.47,1218.98,1215.08,1216.42,3349.0
2021-02-04 12:00:00,1217.96,1222.11,1217.96,1220.01,4389.0,1217.96,1222.11,1217.96,1220.01,4389.0
2021-02-04 12:30:00,1219.97,1221.5,1218.8,1219.62,7224.0,1219.97,1221.5,1218.8,1219.62,7224.0
2021-02-04 13:00:00,1220.34,1220.39,1215.0,1216.02,6844.0,1220.34,1220.39,1215.0,1216.02,6844.0
2021-02-04 13:30:00,1216.03,1223.51,1213.68,1222.71,5629.0,1216.03,1223.51,1213.68,1222.71,5629.0
2021-02-04 14:00:00,1222.84,1224.43,1218.4,1218.53,6324.0,1222.84,1224.43,1218.4,1218.53,6324.0
2021-02-04 14:30:00,1218.72,1224.89,1217.51,1222.87,5911.0,1218.72,1224.89,1217.51,1222.87,5911.0
2021-02-04 15:00:00,1223.64,1223.87,1218.58,1219.7,5845.0,1223.64,1223.87,1218.58,1219.7,5845.0
2021-02-04 15:30:00,1220.39,1221.99,1217.36,1220.41,24137.0,1220.39,1221.99,1217.36,1220.41,24137.0
2021-02-05 09:30:00,1230.51,1232.65,1224.99,1229.3,6340.0,1230.51,1232.65,1224.99,1229.3,6340.0
2021-02-05 10:00:00,1232.83,1232.83,1224.48,1227.59,5923.0,1232.83,1232.83,1224.48,1227.59,5923.0
2021-02-05 10:30:00,1228.29,1230.32,1226.97,1228.3,6920.0,1228.29,1230.32,1226.97,1228.3,6920.0
2021-02-05 11:00:00,1229.47,1230.08,1226.26,1227.0,2600.0,1229.47,1230.08,1226.26,1227.0,2600.0
2021-02-05 11:30:00,1228.0,1228.0,1222.31,1222.31,3223.0,1228.0,1228.0,1222.31,1222.31,3223.0
2021-02-05 12:00:00,1220.82,1222.95,1215.38,1217.4,5356.0,1220.82,1222.95,1215.38,1217.4,5356.0
2021-02-05 12:30:00,1218.92,1224.55,1217.63,1224.55,3952.0,1218.92,1224.55,1217.63,1224.55,3952.0
2021-02-05 13:00:00,1224.38,1224.38,1219.64,1222.42,3247.0,1224.38,1224.38,1219.64,1222.42,3247.0
2021-02-05 13:30:00,1223.66,1226.38,1220.65,1221.29,4661.0,1223.66,1226.38,1220.65,1221.29,4661.0
2021-02-05 14:00:00,1220.72,1223.23,1220.06,1220.06,2969.0,1220.72,1223.23,1220.06,1220.06,2969.0
2021-02-05 14:30:00,1221.86,1223.92,1218.0,1219.32,6964.0,1221.86,1223.92,1218.0,1219.32,6964.0
2021-02-05 15:00:00,1220.19,1221.37,1216.86,1220.16,7075.0,1220.19,1221.37,1216.86,1220.16,7075.0
2021-02-05 15:30:00,1219.31,1222.43,1218.43,1220.43,19651.0,1219.31,1222.43,1218.43,1220.43,19651.0
2021-02-08 09:30:00,1220.43,1234.27,1220.42,1233.85,5151.0,1220.43,1234.27,1220.42,1233.85,5151.0
2021-02-08 10:00:00,1233.46,1233.93,1225.52,1227.09,6463.0,1233.46,1233.93,1225.52,1227.09,6463.0
2021-02-08 10:30:00,1225.46,1227.9,1224.28,1226.95,3098.0,1225.46,1227.9,1224.28,1226.95,3098.0
2021-02-08 11:00:00,1227.02,1227.02,1222.51,1223.79,4862.0,1227.02,1227.02,1222.51,1223.79,4862.0
2021-02-08 11:30:00,1222.53,1227.7,1221.05,1224.66,6583.0,1222.53,1227.7,1221.05,1224.66,6583.0
2021-02-08 12:00:00,1223.71,1223.71,1219.71,1221.74,3621.0,1223.71,1223.71,1219.71,1221.74,3621.0
2021-02-08 12:30:00,1221.46,1222.41,1221.29,1221.74,2135.0,1221.46,1222.41,1221.29,1221.74,2135.0
2021-02-08 13:00:00,1222.83,1223.3,1221.77,1223.3,4244.0,1222.83,1223.3,1221.77,1223.3,4244.0
2021-02-08 13:30:00,1221.8,1222.69,1220.41,1220.41,3851.0,1221.8,1222.69,1220.41,1220.41,3851.0
2021-02-08 14:00:00,1221.19,1221.99,1220.8,1221.13,1732.0,1221.19,1221.99,1220.8,1221.13,1732.0
2021-02-08 14:30:00,1222.22,1223.71,1222.01,1223.34,4100.0,1222.22,1223.71,1222.01,1223.34,4100.0
2021-02-08 15:00:00,1223.07,1224.52,1221.78,1224.5,6647.0,1223.07,1224.52,1221.78,1224.5,6647.0
2021-02-08 15:30:00,1225.16,1226.08,1222.06,1224.94,13637.0,1225.16,1226.08,1222.06,1224.94,13637.0
2021-02-09 09:30:00,1224.6,1229.94,1222.55,1224.61,4149.0,1224.6,1229.94,1222.55,1224.61,4149.0
2021-02-09 10:00:00,1222.75,1222.75,1217.39,1220.18,5762.0,1222.75,1222.75,1217.39,1220.18,5762.0
2021-02-09 10:30:00,1220.16,1223.8,1218.05,1223.47,3265.0,1220.16,1223.8,1218.05,1223.47,3265.0
2021-02-09 11:00:00,1222.29,1228.14,1221.82,1227.11,3714.0,1222.29,1228.14,1221.82,1227.11,3714.0
2021-02-09 11:30:00,1227.47,1229.51,1226.55,1228.09,3434.0,1227.47,1229.51,1226.55,1228.09,3434.0
2021-02-09 12:00:00,1229.16,1231.97,1228.95,1231.09,3363.0,1229.16,1231.97,1228.95,1231.09,3363.0
2021-02-09 12:30:00,1232.77,1234.8,1230.11,1230.12,7091.0,1232.77,1234.8,1230.11,1230.12,7091.0
2021-02-09 13:00:00,1229.34,1229.98,1228.61,1229.97,2216.0,1229.34,1229.98,1228.61,1229.97,2216.0
2021-02-09 13:30:00,1230.07,1233.5,1230.07,1233.01,2704.0,1230.07,1233.5,1230.07,1233.01,2704.0
2021-02-09 14:00:00,1232.93,1234.01,1231.19,1233.82,2836.0,1232.93,1234.01,1231.19,1233.82,2836.0
2021-02-09 14:30:00,1235.19,1235.93,1233.79,1234.15,5677.0,1235.19,1235.93,1233.79,1234.15,5677.0
2021-02-09 15:00:00,1234.52,1237.89,1230.05,1230.38,9398.0,1234.52,1237.89,1230.05,1230.38,9398.0
2021-02-09 15:30:00,1231.52,1231.53,1221.77,1224.47,23736.0,1231.52,1231.53,1221.77,1224.47,23736.0
2021-02-10 09:30:00,1235.16,1235.24,1218.59,1219.66,5083.0,1235.16,1235.24,1218.59,1219.66,5083.0
2021-02-10 10:00:00,1219.66,1219.66,1213.52,1217.14,6533.0,1219.66,1219.66,1213.52,1217.14,6533.0
2021-02-10 10:30:00,1216.94,1216.95,1213.4,1216.03,4216.0,1216.94,1216.95,1213.4,1216.03,4216.0
2021-02-10 11:00:00,1217.32,1222.37,1216.76,1221.83,4426.0,1217.32,1222.37,1216.76,1221.83,4426.0
2021-02-10 11:30:00,1221.03,1221.49,1218.45,1219.46,3946.0,1221.03,1221.49,1218.45,1219.46,3946.0
2021-02-10 12:00:00,1220.23,1220.23,1213.75,1214.88,3735.0,1220.23,1220.23,1213.75,1214.88,3735.0
2021-02-10 12:30:00,1214.58,1221.39,1212.87,1221.39,10690.0,1214.58,1221.39,1212.87,1221.39,10690.0
2021-02-10 13:00:00,1221.25,1223.66,1221.25,1223.28,5265.0,1221.25,1223.66,1221.25,1223.28,5265.0
2021-02-10 13:30:00,1223.97,1224.84,1220.62,1223.65,5962.0,1223.97,1224.84,1220.62,1223.65,5962.0
2021-02-10 14:00:00,1223.0,1224.54,1221.35,1223.39,4028.0,1223.0,1224.54,1221.35,1223.39,4028.0
2021-02-10 14:30:00,1224.03,1224.52,1218.21,1218.21,3420.0,1224.03,1224.52,1218.21,1218.21,3420.0
2021-02-10 15:00:00,1220.18,1220.5,1215.0,1216.06,6135.0,1220.18,1220.5,1215.0,1216.06,6135.0
2021-02-10 15:30:00,1216.11,1216.24,1211.14,1213.3,20541.0,1216.11,1216.24,1211.14,1213.3,20541.0
2021-02-11 09:30:00,1210.97,1218.22,1190.9,1194.83,13805.0,1210.97,1218.22,1190.9,1194.83,13805.0
2021-02-11 10:00:00,1194.0,1194.28,1187.41,1188.87,14573.0,1194.0,1194.28,1187.41,1188.87,14573.0
2021-02-11 10:30:00,1189.11,1190.66,1185.2,1185.2,9719.0,1189.11,1190.66,1185.2,1185.2,9719.0
2021-02-11 11:00:00,1184.98,1185.98,1178.24,1183.45,10564.0,1184.98,1185.98,1178.24,1183.45,10564.0
2021-02-11 11:30:00,1184.11,1184.11,1174.54,1174.86,7700.0,1184.11,1184.11,1174.54,1174.86,7700.0
2021-02-11 12:00:00,1174.16,1176.45,1168.4,1174.59,8427.0,1174.16,1176.45,1168.4,1174.59,8427.0
2021-02-11 12:30:00,1173.87,1175.39,1165.85,1169.08,7521.0,1173.87,1175.39,1165.85,1169.08,7521.0
2021-02-11 13:00:00,1169.08,1170.77,1167.0,1168.19,5227.0,1169.08,1170.77,1167.0,1168.19,5227.0
2021-02-11 13:30:00,1168.86,1169.89,1166.89,1169.51,6463.0,1168.86,1169.89,1166.89,1169.51,6463.0
2021-02-11 14:00:00,1168.52,1168.52,1160.81,1161.79,8173.0,1168.52,1168.52,1160.81,1161.79,8173.0
2021-02-11 14:30:00,1160.68,1161.13,1145.49,1147.62,22108.0,1160.68,1161.13,1145.49,1147.62,22108.0
2021-02-11 15:00:00,1147.61,1148.77,1140.0,1142.08,13906.0,1147.61,1148.77,1140.0,1142.08,13906.0
2021-02-11 15:30:00,1140.45,1151.33,1139.18,1151.33,51104.0,1140.45,1151.33,1139.18,1151.33,51104.0
2021-02-12 09:30:00,1151.12,1154.76,1148.28,1153.68,5080.0,1151.12,1154.76,1148.28,1153.68,5080.0
2021-02-12 10:00:00,1156.43,1158.44,1153.5,1156.09,4136.0,1156.43,1158.44,1153.5,1156.09,4136.0
2021-02-12 10:30:00,1156.76,1166.33,1156.76,1158.83,7974.0,1156.76,1166.33,1156.76,1158.83,7974.0
2021-02-12 11:00:00,1156.69,1157.93,1153.77,1154.9,3098.0,1156.69,1157.93,1153.77,1154.9,3098.0
2021-02-12 11:30:00,1152.92,1152.99,1149.09,1152.75,2389.0,1152.92,1152.99,1149.09,1152.75,2389.0
2021-02-12 12:00:00,1153.14,1154.04,1148.01,1153.14,3700.0,1153.14,1154.04,1148.01,1153.14,3700.0
2021-02-12 12:30:00,1151.38,1151.38,1146.8,1149.51,2013.0,1151.38,1151.38,1146.8,1149.51,2013.0
2021-02-12 13:00:00,1148.06,1149.91,1144.38,1144.47,2849.0,1148.06,1149.91,1144.38,1144.47,2849.0
2021-02-12 13:30:00,1145.21,1147.93,1143.66,1147.75,3406.0,1145.21,1147.93,1143.66,1147.75,3406.0
2021-02-12 14:00:00,1148.47,1149.3,1143.33,1146.68,6507.0,1148.47,1149.3,1143.33,1146.68,6507.0
2021-02-12 14:30:00,1148.69,1149.52,1146.37,1146.79,3029.0,1148.69,1149.52,1146.37,1146.79,3029.0
2021-02-12 15:00:00,1148.41,1149.92,1147.59,1148.48,3906.0,1148.41,1149.92,1147.59,1148.48,3906.0
2021-02-12 15:30:00,1148.1,1152.47,1146.49,1147.4,18934.0,1148.1,1152.47,1146.49,1147.4,18934.0
2021-02-16 09:30:00,1143.0,1166.83,1143.0,1165.85,11396.0,1143.0,1166.83,1143.0,1165.85,11396.0
2021-02-16 10:00:00,1164.45,1168.47,1159.87,1164.23,5224.0,1164.45,1168.47,1159.87,1164.23,5224.0
2021-02-16 10:30:00,1165.6,1165.6,1155.0,1159.18,3983.0,1165.6,1165.6,1155.0,1159.18,3983.0
2021-02-16 11:00:00,1160.47,1162.29,1158.73,1162.0,2200.0,1160.47,1162.29,1158.73,1162.0,2200.0
2021-02-16 11:30:00,1162.18,1167.83,1161.53,1165.93,4781.0,1162.18,1167.83,1161.53,1165.93,4781.0
2021-02-16 12:00:00,1167.0,1176.0,1167.0,1175.25,8267.0,1167.0,1176.0,1167.0,1175.25,8267.0
2021-02-16 12:30:00,1175.01,1178.95,1174.04,1176.19,6121.0,1175.01,1178.95,1174.04,1176.19,6121.0
2021-02-16 13:00:00,1177.42,1178.63,1176.17,1176.17,2404.0,1177.42,1178.63,1176.17,1176.17,2404.0
2021-02-16 13:30:00,1177.02,1177.67,1174.39,1177.67,1100.0,1177.02,1177.67,1174.39,1177.67,1100.0
2021-02-16 14:00:00,1177.95,1181.65,1176.45,1179.89,7055.0,1177.95,1181.65,1176.45,1179.89,7055.0
2021-02-16 14:30:00,1180.62,1181.19,1178.13,1178.13,2368.0,1180.62,1181.19,1178.13,1178.13,2368.0
2021-02-16 15:00:00,1176.63,1177.69,1173.15,1173.16,5059.0,1176.63,1177.69,1173.15,1173.16,5059.0
2021-02-16 15:30:00,1172.84,1177.65,1172.7,1173.52,19926.0,1172.84,1177.65,1172.7,1173.52,19926.0
2021-02-17 09:30:00,1165.37,1183.46,1165.37,1177.74,6396.0,1165.37,1183.46,1165.37,1177.74,6396.0
2021-02-17 10:00:00,1177.39,1182.69,1177.38,1180.52,2900.0,1177.39,1182.69,1177.38,1180.52,2900.0
2021-02-17 10:30:00,1181.46,1181.46,1173.05,1173.05,4038.0,1181.46,1181.46,1173.05,1173.05,4038.0
2021-02-17 11:00:00,1172.42,1181.26,1170.19,1181.26,2510.0,1172.42,1181.26,1170.19,1181.26,2510.0
2021-02-17 11:30:00,1181.54,1188.95,1180.0,1188.6,6508.0,1181.54,1188.95,1180.0,1188.6,6508.0
2021-02-17 12:00:00,1189.2,1196.23,1188.69,1196.23,5755.0,1189.2,1196.23,1188.69,1196.23,5755.0
2021-02-17 12:30:00,1196.65,1196.65,1184.31,1184.31,3326.0,1196.65,1196.65,1184.31,1184.31,3326.0
2021-02-17 13:00:00,1184.67,1192.46,1184.66,1192.46,1938.0,1184.67,1192.46,1184.66,1192.46,1938.0
2021-02-17 13:30:00,1191.54,1194.48,1191.48,1192.34,3120.0,1191.54,1194.48,1191.48,1192.34,3120.0
2021-02-17 14:00:00,1192.37,1193.8,1188.31,1191.37,3980.0,1192.37,1193.8,1188.31,1191.37,3980.0
2021-02-17 14:30:00,1191.97,1194.98,1188.99,1193.01,5429.0,1191.97,1194.98,1188.99,1193.01,5429.0
2021-02-17 15:00:00,1192.91,1200.47,1192.91,1198.78,9962.0,1192.91,1200.47,1192.91,1198.78,9962.0
2021-02-17 15:30:00,1197.86,1199.72,1192.5,1192.97,10076.0,1197.86,1199.72,1192.5,1192.97,10076.0
2021-02-18 09:30:00,1190.45,1202.86,1185.37,1200.22,3817.0,1190.45,1202.86,1185.37,1200.22,3817.0
2021-02-18 10:00:00,1198.26,1215.42,1197.43,1215.42,6162.0,1198.26,1215.42,1197.43,1215.42,6162.0
2021-02-18 10:30:00,1212.94,1217.69,1206.88,1206.89,9787.0,1212.94,1217.69,1206.88,1206.89,9787.0
2021-02-18 11:00:00,1204.01,1207.81,1203.68,1206.71,3226.0,1204.01,1207.81,1203.68,1206.71,3226.0
2021-02-18 11:30:00,1206.53,1207.26,1201.91,1204.49,5657.0,1206.53,1207.26,1201.91,1204.49,5657.0
2021-02-18 12:00:00,1203.16,1204.18,1200.97,1200.97,2559.0,1203.16,1204.18,1200.97,1200.97,2559.0
2021-02-18 12:30:00,1199.98,1199.98,1197.56,1198.36,1850.0,1199.98,1199.98,1197.56,1198.36,1850.0
2021-02-18 13:00:00,1197.56,1197.6,1195.77,1196.13,2229.0,1197.56,1197.6,1195.77,1196.13,2229.0
2021-02-18 13:30:00,1196.39,1203.86,1196.39,1203.13,5235.0,1196.39,1203.86,1196.39,1203.13,5235.0
2021-02-18 14:00:00,1202.41,1205.51,1202.07,1205.0,4636.0,1202.41,1205.51,1202.07,1205.0,4636.0
2021-02-18 14:30:00,1206.69,1213.01,1206.69,1211.35,5201.0,1206.69,1213.01,1206.69,1211.35,5201.0
2021-02-18 15:00:00,1210.43,1216.05,1210.41,1216.05,4757.0,1210.43,1216.05,1210.41,1216.05,4757.0
2021-02-18 15:30:00,1215.04,1216.83,1210.14,1211.43,16439.0,1215.04,1216.83,1210.14,1211.43,16439.0
2021-02-19 09:30:00,1212.34,1212.84,1198.31,1210.0,8005.0,1212.34,1212.84,1198.31,1210.0,8005.0
2021-02-19 10:00:00,1210.83,1217.78,1209.79,1215.97,7852.0,1210.83,1217.78,1209.79,1215.97,7852.0
2021-02-19 10:30:00,1216.71,1216.71,1210.61,1213.45,5124.0,1216.71,1216.71,1210.61,1213.45,5124.0
2021-02-19 11:00:00,1215.82,1219.5,1215.25,1219.5,3167.0,1215.82,1219.5,1215.25,1219.5,3167.0
2021-02-19 11:30:00,1219.11,1222.5,1217.96,1218.47,4630.0,1219.11,1222.5,1217.96,1218.47,4630.0
2021-02-19 12:00:00,1217.79,1218.73,1215.66,1218.73,4569.0,1217.79,1218.73,1215.66,1218.73,4569.0
2021-02-19 12:30:00,1217.46,1219.2,1216.99,1217.39,2975.0,1217.46,1219.2,1216.99,1217.39,2975.0
2021-02-19 13:00:00,1217.33,1219.07,1216.02,1218.31,1400.0,1217.33,1219.07,1216.02,1218.31,1400.0
2021-02-19 13:30:00,1217.71,1217.71,1213.55,1217.36,3091.0,1217.71,1217.71,1213.55,1217.36,3091.0
2021-02-19 14:00:00,1216.81,1218.52,1213.58,1213.62,3754.0,1216.81,1218.52,1213.58,1213.62,3754.0
2021-02-19 14:30:00,1212.39,1216.69,1212.39,1216.13,6146.0,1212.39,1216.69,1212.39,1216.13,6146.0
2021-02-19 15:00:00,1216.09,1216.09,1209.53,1209.9,9302.0,1216.09,1216.09,1209.53,1209.9,9302.0
2021-02-19 15:30:00,1210.48,1212.76,1204.2,1205.92,28874.0,1210.48,1212.76,1204.2,1205.92,28874.0
2021-02-22 09:30:00,1207.47,1207.47,1198.56,1198.91,7308.0,1207.47,1207.47,1198.56,1198.91,7308.0
2021-02-22 10:00:00,1200.15,1203.14,1196.6,1196.6,5670.0,1200.15,1203.14,1196.6,1196.6,5670.0
2021-02-22 10:30:00,1196.83,1201.92,1183.8,1188.38,13945.0,1196.83,1201.92,1183.8,1188.38,13945.0
2021-02-22 11:00:00,1186.79,1192.42,1184.37,1192.18,12089.0,1186.79,1192.42,1184.37,1192.18,12089.0
2021-02-22 11:30:00,1192.5,1199.27,1192.03,1194.78,7962.0,1192.5,1199.27,1192.03,1194.78,7962.0
2021-02-22 12:00:00,1193.44,1196.66,1192.72,1194.15,5639.0,1193.44,1196.66,1192.72,1194.15,5639.0
2021-02-22 12:30:00,1194.78,1195.16,1190.39,1190.39,6669.0,1194.78,1195.16,1190.39,1190.39,6669.0
2021-02-22 13:00:00,1190.13,1194.97,1190.13,1193.76,5847.0,1190.13,1194.97,1190.13,1193.76,5847.0
2021-02-22 13:30:00,1194.01,1195.29,1192.72,1194.65,3708.0,1194.01,1195.29,1192.72,1194.65,3708.0
2021-02-22 14:00:00,1195.0,1195.33,1190.01,1193.68,4902.0,1195.0,1195.33,1190.01,1193.68,4902.0
2021-02-22 14:30:00,1193.56,1193.57,1190.06,1193.19,5594.0,1193.56,1193.57,1190.06,1193.19,5594.0
2021-02-22 15:00:00,1194.43,1194.43,1188.41,1190.09,6795.0,1194.43,1194.43,1188.41,1190.09,6795.0
2021-02-22 15:30:00,1192.0,1192.57,1186.18,1188.6,23120.0,1192.0,1192.57,1186.18,1188.6,23120.0
2021-02-23 09:30:00,1195.31,1197.22,1182.4,1194.24,7799.0,1195.31,1197.22,1182.4,1194.24,7799.0
2021-02-23 10:00:00,1193.42,1194.58,1179.12,1179.12,7588.0,1193.42,1194.58,1179.12,1179.12,7588.0
2021-02-23 10:30:00,1179.17,1188.21,1175.1,1177.59,7836.0,1179.17,1188.21,1175.1,1177.59,7836.0
2021-02-23 11:00:00,1178.72,1191.58,1178.72,1189.55,4266.0,1178.72,1191.58,1178.72,1189.55,4266.0
2021-02-23 11:30:00,1188.09,1193.12,1187.55,1190.62,4196.0,1188.09,1193.12,1187.55,1190.62,4196.0
2021-02-23 12:00:00,1189.16,1192.03,1185.01,1186.29,4650.0,1189.16,1192.03,1185.01,1186.29,4650.0
2021-02-23 12:30:00,1186.05,1190.27,1186.05,1190.27,2401.0,1186.05,1190.27,1186.05,1190.27,2401.0
2021-02-23 13:00:00,1188.96,1192.15,1187.62,1191.19,4657.0,1188.96,1192.15,1187.62,1191.19,4657.0
2021-02-23 13:30:00,1192.23,1192.8,1189.05,1191.52,6212.0,1192.23,1192.8,1189.05,1191.52,6212.0
2021-02-23 14:00:00,1191.94,1192.26,1189.61,1190.58,4615.0,1191.94,1192.26,1189.61,1190.58,4615.0
2021-02-23 14:30:00,1190.8,1191.24,1186.34,1187.58,4366.0,1190.8,1191.24,1186.34,1187.58,4366.0
2021-02-23 15:00:00,1185.29,1192.1,1185.29,1192.05,6109.0,1185.29,1192.1,1185.29,1192.05,6109.0
2021-02-23 15:30:00,1190.73,1191.2,1183.03,1183.86,24459.0,1190.73,1191.2,1183.03,1183.86,24459.0
2021-02-24 09:30:00,1182.23,1185.94,1171.36,1174.84,8801.0,1182.23,1185.94,1171.36,1174.84,8801.0
2021-02-24 10:00:00,1175.36,1177.2,1171.37,1174.68,8765.0,1175.36,1177.2,1171.37,1174.68,8765.0
2021-02-24 10:30:00,1175.23,1176.56,1168.87,1169.22,13018.0,1175.23,1176.56,1168.87,1169.22,13018.0
2021-02-24 11:00:00,1170.11,1172.66,1168.06,1172.53,8260.0,1170.11,1172.66,1168.06,1172.53,8260.0
2021-02-24 11:30:00,1173.7,1176.71,1170.93,1175.31,5215.0,1173.7,1176.71,1170.93,1175.31,5215.0
2021-02-24 12:00:00,1175.26,1183.81,1175.26,1183.64,4608.0,1175.26,1183.81,1175.26,1183.64,4608.0
2021-02-24 12:30:00,1184.73,1185.84,1182.08,1184.12,3330.0,1184.73,1185.84,1182.08,1184.12,3330.0
2021-02-24 13:00:00,1185.0,1187.15,1181.96,1187.14,3428.0,1185.0,1187.15,1181.96,1187.14,3428.0
2021-02-24 13:30:00,1186.45,1190.19,1185.43,1190.19,3828.0,1186.45,1190.19,1185.43,1190.19,3828.0
2021-02-24 14:00:00,1188.67,1188.94,1186.76,1187.92,3388.0,1188.67,1188.94,1186.76,1187.92,3388.0
2021-02-24 14:30:00,1187.96,1191.72,1187.96,1190.48,3617.0,1187.96,1191.72,1187.96,1190.48,3617.0
2021-02-24 15:00:00,1190.06,1192.04,1187.76,1191.48,4294.0,1190.06,1192.04,1187.76,1191.48,4294.0
2021-02-24 15:30:00,1190.73,1194.02,1188.49,1189.51,15010.0,1190.73,1194.02,1188.49,1189.51,15010.0
2021-02-25 09:30:00,1185.62,1196.1,1182.13,1196.1,7048.0,1185.62,1196.1,1182.13,1196.1,7048.0
2021-02-25 10:00:00,1197.4,1199.88,1186.39,1187.21,5388.0,1197.4,1199.88,1186.39,1187.21,5388.0
2021-02-25 10:30:00,1187.5,1187.5,1177.34,1177.4,7505.0,1187.5,1187.5,1177.34,1177.4,7505.0
2021-02-25 11:00:00,1177.22,1182.49,1172.93,1173.36,4910.0,1177.22,1182.49,1172.93,1173.36,4910.0
2021-02-25 11:30:00,1173.49,1175.62,1169.41,1172.68,5850.0,1173.49,1175.62,1169.41,1172.68,5850.0
2021-02-25 12:00:00,1173.03,1174.14,1167.22,1167.22,3975.0,1173.03,1174.14,1167.22,1167.22,3975.0
2021-02-25 12:30:00,1166.2,1171.62,1163.33,1165.97,7872.0,1166.2,1171.62,1163.33,1165.97,7872.0
2021-02-25 13:00:00,1163.17,1164.09,1157.27,1162.55,11467.0,1163.17,1164.09,1157.27,1162.55,11467.0
2021-02-25 13:30:00,1162.27,1164.23,1159.23,1161.79,14622.0,1162.27,1164.23,1159.23,1161.79,14622.0
2021-02-25 14:00:00,1161.98,1173.33,1161.52,1173.33,5965.0,1161.98,1173.33,1161.52,1173.33,5965.0
2021-02-25 14:30:00,1172.86,1172.86,1163.72,1163.72,6515.0,1172.86,1172.86,1163.72,1163.72,6515.0
2021-02-25 15:00:00,1163.3,1164.65,1158.08,1160.13,16494.0,1163.3,1164.65,1158.08,1160.13,16494.0
2021-02-25 15:30:00,1160.3,1163.21,1155.67,1160.47,40736.0,1160.3,1163.21,1155.67,1160.47,40736.0
2021-02-26 09:30:00,1170.04,1177.8,1161.27,1176.41,13453.0,1170.04,1177.8,1161.27,1176.41,13453.0
2021-02-26 10:00:00,1179.87,1184.0,1165.83,1165.83,8960.0,1179.87,1184.0,1165.83,1165.83,8960.0
2021-02-26 10:30:00,1167.73,1174.04,1164.62,1164.96,8015.0,1167.73,1174.04,1164.62,1164.96,8015.0
2021-02-26 11:00:00,1164.2,1166.75,1161.16,1164.8,5324.0,1164.2,1166.75,1161.16,1164.8,5324.0
2021-02-26 11:30:00,1166.97,1171.75,1166.97,1171.29,4411.0,1166.97,1171.75,1166.97,1171.29,4411.0
2021-02-26 12:00:00,1172.4,1176.1,1171.36,1174.35,3357.0,1172.4,1176.1,1171.36,1174.35,3357.0
2021-02-26 12:30:00,1174.22,1175.82,1169.72,1169.8,5397.0,1174.22,1175.82,1169.72,1169.8,5397.0
2021-02-26 13:00:00,1170.61,1170.73,1164.13,1165.0,5378.0,1170.61,1170.73,1164.13,1165.0,5378.0
2021-02-26 13:30:00,1165.79,1166.76,1159.45,1162.07,5879.0,1165.79,1166.76,1159.45,1162.07,5879.0
2021-02-26 14:00:00,1162.12,1164.05,1160.56,1163.58,5100.0,1162.12,1164.05,1160.56,1163.58,5100.0
2021-02-26 14:30:00,1164.25,1164.92,1160.22,1162.48,5012.0,1164.25,1164.92,1160.22,1162.48,5012.0
2021-02-26 15:00:00,1163.17,1166.72,1162.37,1162.38,8507.0,1163.17,1166.72,1162.37,1162.38,8507.0
2021-02-26 15:30:00,1163.13,1168.23,1159.54,1160.07,46996.0,1163.13,1168.23,1159.54,1160.07,46996.0
2021-03-01 09:30:00,1173.8,1180.95,1167.3,1167.56,12605.0,1173.8,1180.95,1167.3,1167.56,12605.0
2021-03-01 10:00:00,1166.66,1170.16,1164.41,1169.94,26406.0,1166.66,1170.16,1164.41,1169.94,26406.0
2021-03-01 10:30:00,1169.19,1180.01,1169.18,1177.89,11345.0,1169.19,1180.01,1169.18,1177.89,11345.0
2021-03-01 11:00:00,1176.99,1178.79,1173.15,1177.56,4468.0,1176.99,1178.79,1173.15,1177.56,4468.0
2021-03-01 11:30:00,1178.04,1179.01,1169.39,1173.58,8346.0,1178.04,1179.01,1169.39,1173.58,8346.0
2021-03-01 12:00:00,1173.66,1174.19,1165.26,1168.69,9251.0,1173.66,1174.19,1165.26,1168.69,9251.0
2021-03-01 12:30:00,1169.39,1170.44,1165.31,1165.31,3846.0,1169.39,1170.44,1165.31,1165.31,3846.0
2021-03-01 13:00:00,1167.92,1170.21,1167.81,1168.75,3820.0,1167.92,1170.21,1167.81,1168.75,3820.0
2021-03-01 13:30:00,1168.75,1170.79,1167.91,1168.84,6746.0,1168.75,1170.79,1167.91,1168.84,6746.0
2021-03-01 14:00:00,1169.01,1170.42,1167.06,1167.49,12924.0,1169.01,1170.42,1167.06,1167.49,12924.0
2021-03-01 14:30:00,1167.77,1173.0,1167.59,1173.0,11705.0,1167.77,1173.0,1167.59,1173.0,11705.0
2021-03-01 15:00:00,1172.74,1173.62,1169.09,1169.81,12165.0,1172.74,1173.62,1169.09,1169.81,12165.0
2021-03-01 15:30:00,1170.93,1171.4,1164.86,1167.57,31643.0,1170.93,1171.4,1164.86,1167.57,31643.0
2021-03-02 09:30:00,1184.9,1191.45,1146.95,1169.0,45671.0,1184.9,1191.45,1146.95,1169.0,45671.0
2021-03-02 10:00:00,1169.0,1200.0,1169.0,1183.53,34549.0,1169.0,1200.0,1169.0,1183.53,34549.0
2021-03-02 10:30:00,1184.43,1186.19,1176.64,1181.35,9917.0,1184.43,1186.19,1176.64,1181.35,9917.0
2021-03-02 11:00:00,1182.9,1183.44,1173.99,1182.13,11113.0,1182.9,1183.44,1173.99,1182.13,11113.0
2021-03-02 11:30:00,1182.19,1182.32,1177.14,1178.69,6959.0,1182.19,1182.32,1177.14,1178.69,6959.0
2021-03-02 12:00:00,1177.77,1190.0,1177.77,1188.98,10652.0,1177.77,1190.0,1177.77,1188.98,10652.0
2021-03-02 12:30:00,1188.98,1193.73,1188.18,1190.99,9144.0,1188.98,1193.73,1188.18,1190.99,9144.0
2021-03-02 13:00:00,1191.9,1195.3,1184.88,1187.01,10053.0,1191.9,1195.3,1184.88,1187.01,10053.0
2021-03-02 13:30:00,1187.86,1187.86,1179.47,1179.7,7560.0,1187.86,1187.86,1179.47,1179.7,7560.0
2021-03-02 14:00:00,1180.58,1185.02,1179.3,1183.97,5710.0,1180.58,1185.02,1179.3,1183.97,5710.0
2021-03-02 14:30:00,1183.39,1185.27,1180.46,1180.47,5744.0,1183.39,1185.27,1180.46,1180.47,5744.0
2021-03-02 15:00:00,1179.58,1186.34,1179.58,1184.08,6430.0,1179.58,1186.34,1179.58,1184.08,6430.0
2021-03-02 15:30:00,1185.8,1185.8,1179.43,1183.88,27101.0,1185.8,1185.8,1179.43,1183.88,27101.0
2021-03-03 09:30:00,1184.01,1184.01,1167.54,1168.08,20913.0,1184.01,1184.01,1167.54,1168.08,20913.0
2021-03-03 10:00:00,1168.15,1169.54,1155.61,1159.26,16515.0,1168.15,1169.54,1155.61,1159.26,16515.0
2021-03-03 10:30:00,1159.26,1160.91,1150.76,1159.01,18232.0,1159.26,1160.91,1150.76,1159.01,18232.0
2021-03-03 11:00:00,1158.76,1174.47,1158.76,1174.27,14839.0,1158.76,1174.47,1158.76,1174.27,14839.0
2021-03-03 11:30:00,1174.67,1178.83,1169.05,1171.07,14889.0,1174.67,1178.83,1169.05,1171.07,14889.0
2021-03-03 12:00:00,1170.82,1174.32,1165.58,1169.13,10480.0,1170.82,1174.32,1165.58,1169.13,10480.0
2021-03-03 12:30:00,1172.38,1180.07,1170.73,1179.16,6080.0,1172.38,1180.07,1170.73,1179.16,6080.0
2021-03-03 13:00:00,1179.71,1188.15,1178.98,1186.08,4239.0,1179.71,1188.15,1178.98,1186.08,4239.0
2021-03-03 13:30:00,1184.76,1185.91,1180.73,1184.23,3438.0,1184.76,1185.91,1180.73,1184.23,3438.0
2021-03-03 14:00:00,1186.55,1191.63,1184.5,1188.44,6272.0,1186.55,1191.63,1184.5,1188.44,6272.0
2021-03-03 14:30:00,1189.91,1191.69,1184.58,1188.99,9706.0,1189.91,1191.69,1184.58,1188.99,9706.0
2021-03-03 15:00:00,1188.45,1188.79,1181.02,1182.93,7330.0,1188.45,1188.79,1181.02,1182.93,7330.0
2021-03-03 15:30:00,1182.95,1184.11,1178.72,1180.53,12537.0,1182.95,1184.11,1178.72,1180.53,12537.0
2021-03-04 09:30:00,1178.2,1187.7,1176.78,1180.78,2917.0,1178.2,1187.7,1176.78,1180.78,2917.0
2021-03-04 10:00:00,1176.68,1181.8,1172.24,1175.38,4823.0,1176.68,1181.8,1172.24,1175.38,4823.0
2021-03-04 10:30:00,1172.2,1179.69,1169.04,1177.46,11729.0,1172.2,1179.69,1169.04,1177.46,11729.0
2021-03-04 11:00:00,1178.07,1184.59,1178.06,1183.64,6642.0,1178.07,1184.59,1178.06,1183.64,6642.0
2021-03-04 11:30:00,1185.0,1189.19,1183.5,1186.6,7640.0,1185.0,1189.19,1183.5,1186.6,7640.0
2021-03-04 12:00:00,1185.29,1187.62,1181.18,1184.33,4855.0,1185.29,1187.62,1181.18,1184.33,4855.0
2021-03-04 12:30:00,1183.64,1183.64,1175.98,1178.81,7628.0,1183.64,1183.64,1175.98,1178.81,7628.0
2021-03-04 13:00:00,1178.44,1179.96,1170.59,1172.11,14662.0,1178.44,1179.96,1170.59,1172.11,14662.0
2021-03-04 13:30:00,1172.08,1172.08,1151.08,1151.09,17536.0,1172.08,1172.08,1151.08,1151.09,17536.0
2021-03-04 14:00:00,1151.63,1170.58,1145.15,1170.58,25755.0,1151.63,1170.58,1145.15,1170.58,25755.0
2021-03-04 14:30:00,1170.58,1183.19,1169.28,1178.15,14394.0,1170.58,1183.19,1169.28,1178.15,14394.0
2021-03-04 15:00:00,1177.56,1177.9,1170.92,1174.23,7396.0,1177.56,1177.9,1170.92,1174.23,7396.0
2021-03-04 15:30:00,1173.25,1175.26,1164.0,1170.14,14869.0,1173.25,1175.26,1164.0,1170.14,14869.0
2021-03-05 09:30:00,1174.68,1179.75,1168.25,1173.73,5711.0,1174.68,1179.75,1168.25,1173.73,5711.0
2021-03-05 10:00:00,1175.19,1177.58,1168.0,1172.07,4996.0,1175.19,1177.58,1168.0,1172.07,4996.0
2021-03-05 10:30:00,1170.97,1187.23,1170.02,1183.54,14947.0,1170.97,1187.23,1170.02,1183.54,14947.0
2021-03-05 11:00:00,1183.98,1187.39,1178.79,1186.7,6063.0,1183.98,1187.39,1178.79,1186.7,6063.0
2021-03-05 11:30:00,1184.62,1188.17,1181.31,1187.7,6417.0,1184.62,1188.17,1181.31,1187.7,6417.0
2021-03-05 12:00:00,1186.91,1189.79,1186.39,1189.26,2754.0,1186.91,1189.79,1186.39,1189.26,2754.0
2021-03-05 12:30:00,1190.8,1196.39,1189.65,1196.39,9360.0,1190.8,1196.39,1189.65,1196.39,9360.0
2021-03-05 13:00:00,1196.99,1198.66,1193.08,1197.16,3500.0,1196.99,1198.66,1193.08,1197.16,3500.0
2021-03-05 13:30:00,1199.1,1211.28,1197.99,1211.28,7202.0,1199.1,1211.28,1197.99,1211.28,7202.0
2021-03-05 14:00:00,1211.97,1214.16,1201.77,1213.61,7967.0,1211.97,1214.16,1201.77,1213.61,7967.0
2021-03-05 14:30:00,1214.0,1215.73,1209.62,1215.23,9273.0,1214.0,1215.73,1209.62,1215.23,9273.0
2021-03-05 15:00:00,1215.25,1216.26,1212.77,1214.41,7260.0,1215.25,1216.26,1212.77,1214.41,7260.0
2021-03-05 15:30:00,1215.51,1225.69,1214.34,1220.6,19402.0,1215.51,1225.69,1214.34,1220.6,19402.0
2021-03-08 09:30:00,1220.0,1237.62,1220.0,1231.72,9441.0,1220.0,1237.62,1220.0,1231.72,9441.0
2021-03-08 10:00:00,1233.63,1244.97,1233.4,1240.49,7979.0,1233.63,1244.97,1233.4,1240.49,7979.0
2021-03-08 10:30:00,1239.73,1242.61,1233.75,1242.61,3633.0,1239.73,1242.61,1233.75,1242.61,3633.0
2021-03-08 11:00:00,1242.66,1243.97,1234.06,1243.97,8530.0,1242.66,1243.97,1234.06,1243.97,8530.0
2021-03-08 11:30:00,1243.02,1243.02,1240.33,1240.94,5248.0,1243.02,1243.02,1240.33,1240.94,5248.0
2021-03-08 12:00:00,1241.19,1243.15,1235.78,1238.8,5596.0,1241.19,1243.15,1235.78,1238.8,5596.0
2021-03-08 12:30:00,1237.57,1243.0,1235.56,1243.0,9795.0,1237.57,1243.0,1235.56,1243.0,9795.0
2021-03-08 13:00:00,1242.88,1251.75,1242.87,1251.03,6330.0,1242.88,1251.75,1242.87,1251.03,6330.0
2021-03-08 13:30:00,1251.66,1251.66,1244.7,1247.68,4151.0,1251.66,1251.66,1244.7,1247.68,4151.0
2021-03-08 14:00:00,1246.93,1247.94,1244.0,1247.93,6225.0,1246.93,1247.94,1244.0,1247.93,6225.0
2021-03-08 14:30:00,1247.69,1249.02,1245.53,1246.52,3934.0,1247.69,1249.02,1245.53,1246.52,3934.0
2021-03-08 15:00:00,1247.82,1247.82,1242.39,1244.29,5956.0,1247.82,1247.82,1242.39,1244.29,5956.0
2021-03-08 15:30:00,1243.58,1250.16,1241.09,1241.09,15831.0,1243.58,1250.16,1241.09,1241.09,15831.0
2021-03-09 09:30:00,1254.63,1255.0,1241.16,1251.76,9482.0,1254.63,1255.0,1241.16,1251.76,9482.0
2021-03-09 10:00:00,1251.34,1256.95,1249.54,1250.24,3782.0,1251.34,1256.95,1249.54,1250.24,3782.0
2021-03-09 10:30:00,1249.69,1249.72,1242.49,1249.02,9959.0,1249.69,1249.72,1242.49,1249.02,9959.0
2021-03-09 11:00:00,1248.83,1250.24,1247.28,1248.18,3531.0,1248.83,1250.24,1247.28,1248.18,3531.0
2021-03-09 11:30:00,1248.18,1249.38,1242.09,1243.49,4070.0,1248.18,1249.38,1242.09,1243.49,4070.0
2021-03-09 12:00:00,1243.45,1244.82,1239.06,1240.97,4804.0,1243.45,1244.82,1239.06,1240.97,4804.0
2021-03-09 12:30:00,1240.89,1240.89,1236.13,1239.39,2803.0,1240.89,1240.89,1236.13,1239.39,2803.0
2021-03-09 13:00:00,1240.18,1240.19,1237.36,1238.82,1413.0,1240.18,1240.19,1237.36,1238.82,1413.0
2021-03-09 13:30:00,1240.29,1240.97,1236.72,1236.72,2902.0,1240.29,1240.97,1236.72,1236.72,2902.0
2021-03-09 14:00:00,1237.9,1238.48,1231.36,1231.47,4122.0,1237.9,1238.48,1231.36,1231.47,4122.0
2021-03-09 14:30:00,1232.63,1235.22,1230.86,1230.86,2554.0,1232.63,1235.22,1230.86,1230.86,2554.0
2021-03-09 15:00:00,1230.11,1235.47,1229.63,1232.88,4998.0,1230.11,1235.47,1229.63,1232.88,4998.0
2021-03-09 15:30:00,1233.37,1233.91,1222.42,1222.83,15764.0,1233.37,1233.91,1222.42,1222.83,15764.0
2021-03-10 09:30:00,1230.56,1230.57,1213.79,1215.6,6676.0,1230.56,1230.57,1213.79,1215.6,6676.0
2021-03-10 10:00:00,1220.36,1231.48,1220.36,1231.48,4187.0,1220.36,1231.48,1220.36,1231.48,4187.0
2021-03-10 10:30:00,1232.13,1238.94,1232.08,1233.17,4607.0,1232.13,1238.94,1232.08,1233.17,4607.0
2021-03-10 11:00:00,1231.92,1236.1,1231.12,1235.09,6623.0,1231.92,1236.1,1231.12,1235.09,6623.0
2021-03-10 11:30:00,1235.14,1235.5,1231.55,1234.89,2100.0,1235.14,1235.5,1231.55,1234.89,2100.0
2021-03-10 12:00:00,1236.28,1245.07,1236.28,1245.06,4933.0,1236.28,1245.07,1236.28,1245.06,4933.0
2021-03-10 12:30:00,1244.48,1249.09,1243.93,1248.61,4261.0,1244.48,1249.09,1243.93,1248.61,4261.0
2021-03-10 13:00:00,1247.52,1249.5,1243.74,1246.57,6202.0,1247.52,1249.5,1243.74,1246.57,6202.0
2021-03-10 13:30:00,1247.54,1249.92,1246.21,1248.1,5227.0,1247.54,1249.92,1246.21,1248.1,5227.0
2021-03-10 14:00:00,1248.15,1250.0,1246.99,1248.88,10954.0,1248.15,1250.0,1246.99,1248.88,10954.0
2021-03-10 14:30:00,1249.08,1252.57,1248.76,1251.47,10426.0,1249.08,1252.57,1248.76,1251.47,10426.0
2021-03-10 15:00:00,1252.0,1257.83,1251.98,1256.12,8281.0,1252.0,1257.83,1251.98,1256.12,8281.0
2021-03-10 15:30:00,1255.92,1263.76,1254.76,1256.53,22191.0,1255.92,1263.76,1254.76,1256.53,22191.0
2021-03-11 09:30:00,1255.98,1264.58,1246.56,1259.8,12831.0,1255.98,1264.58,1246.56,1259.8,12831.0
2021-03-11 10:00:00,1258.49,1259.89,1252.74,1255.99,2303.0,1258.49,1259.89,1252.74,1255.99,2303.0
2021-03-11 10:30:00,1255.57,1255.59,1248.8,1254.13,3078.0,1255.57,1255.59,1248.8,1254.13,3078.0
2021-03-11 11:00:00,1254.19,1261.05,1254.18,1259.34,4960.0,1254.19,1261.05,1254.18,1259.34,4960.0
2021-03-11 11:30:00,1260.99,1261.78,1256.28,1256.28,3333.0,1260.99,1261.78,1256.28,1256.28,3333.0
2021-03-11 12:00:00,1252.94,1259.47,1252.94,1257.92,3005.0,1252.94,1259.47,1252.94,1257.92,3005.0
2021-03-11 12:30:00,1257.65,1258.09,1251.12,1257.62,4357.0,1257.65,1258.09,1251.12,1257.62,4357.0
2021-03-11 13:00:00,1257.46,1263.19,1257.06,1262.66,4340.0,1257.46,1263.19,1257.06,1262.66,4340.0
2021-03-11 13:30:00,1262.65,1269.41,1260.96,1269.41,4552.0,1262.65,1269.41,1260.96,1269.41,4552.0
2021-03-11 14:00:00,1267.4,1272.65,1267.4,1272.09,6019.0,1267.4,1272.65,1267.4,1272.09,6019.0
2021-03-11 14:30:00,1271.47,1276.9,1267.65,1273.26,6495.0,1271.47,1276.9,1267.65,1273.26,6495.0
2021-03-11 15:00:00,1272.71,1275.0,1270.05,1271.47,13355.0,1272.71,1275.0,1270.05,1271.47,13355.0
2021-03-11 15:30:00,1271.76,1273.0,1260.25,1261.88,21689.0,1271.76,1273.0,1260.25,1261.88,21689.0
2021-03-12 09:30:00,1268.04,1273.57,1266.28,1269.84,3861.0,1268.04,1273.57,1266.28,1269.84,3861.0
2021-03-12 10:00:00,1272.11,1275.91,1272.11,1275.52,3200.0,1272.11,1275.91,1272.11,1275.52,3200.0
2021-03-12 10:30:00,1274.79,1278.5,1270.85,1271.51,5909.0,1274.79,1278.5,1270.85,1271.51,5909.0
2021-03-12 11:00:00,1271.51,1277.1,1271.36,1272.33,19741.0,1271.51,1277.1,1271.36,1272.33,19741.0
2021-03-12 11:30:00,1270.1,1271.0,1268.89,1270.78,3266.0,1270.1,1271.0,1268.89,1270.78,3266.0
2021-03-12 12:00:00,1272.08,1274.13,1270.4,1274.03,5001.0,1272.08,1274.13,1270.4,1274.03,5001.0
2021-03-12 12:30:00,1273.77,1277.58,1272.91,1277.58,3652.0,1273.77,1277.58,1272.91,1277.58,3652.0
2021-03-12 13:00:00,1279.01,1283.55,1279.01,1282.96,10285.0,1279.01,1283.55,1279.01,1282.96,10285.0
2021-03-12 13:30:00,1281.08,1284.52,1279.16,1279.3,9008.0,1281.08,1284.52,1279.16,1279.3,9008.0
2021-03-12 14:00:00,1280.17,1286.23,1280.17,1286.23,1700.0,1280.17,1286.23,1280.17,1286.23,1700.0
2021-03-12 14:30:00,1286.24,1290.08,1283.78,1284.69,5713.0,1286.24,1290.08,1283.78,1284.69,5713.0
2021-03-12 15:00:00,1284.11,1289.4,1281.97,1289.4,6188.0,1284.11,1289.4,1281.97,1289.4,6188.0
2021-03-12 15:30:00,1289.23,1290.63,1283.08,1287.02,14361.0,1289.23,1290.63,1283.08,1287.02,14361.0
2021-03-15 09:30:00,1283.44,1292.32,1282.55,1285.86,2676.0,1283.44,1292.32,1282.55,1285.86,2676.0
2021-03-15 10:00:00,1285.61,1285.61,1274.48,1279.31,4935.0,1285.61,1285.61,1274.48,1279.31,4935.0
2021-03-15 10:30:00,1280.72,1284.95,1279.7,1283.14,3450.0,1280.72,1284.95,1279.7,1283.14,3450.0
2021-03-15 11:00:00,1283.62,1283.62,1280.85,1283.53,1701.0,1283.62,1283.62,1280.85,1283.53,1701.0
2021-03-15 11:30:00,1282.37,1285.18,1278.56,1283.18,2215.0,1282.37,1285.18,1278.56,1283.18,2215.0
2021-03-15 12:00:00,1283.24,1289.05,1282.89,1287.47,3566.0,1283.24,1289.05,1282.89,1287.47,3566.0
2021-03-15 12:30:00,1284.27,1287.94,1284.27,1286.64,638.0,1284.27,1287.94,1284.27,1286.64,638.0
2021-03-15 13:00:00,1283.36,1285.65,1281.93,1283.44,2350.0,1283.36,1285.65,1281.93,1283.44,2350.0
2021-03-15 13:30:00,1283.76,1288.82,1283.4,1287.92,4739.0,1283.76,1288.82,1283.4,1287.92,4739.0
2021-03-15 14:00:00,1287.53,1291.94,1286.54,1291.94,2888.0,1287.53,1291.94,1286.54,1291.94,2888.0
2021-03-15 14:30:00,1291.43,1291.79,1286.3,1290.64,3786.0,1291.43,1291.79,1286.3,1290.64,3786.0
2021-03-15 15:00:00,1290.2,1291.74,1288.42,1289.22,6610.0,1290.2,1291.74,1288.42,1289.22,6610.0
2021-03-15 15:30:00,1286.84,1297.05,1286.2,1296.59,11970.0,1286.84,1297.05,1286.2,1296.59,11970.0
2021-03-16 09:30:00,1294.54,1296.19,1280.95,1296.18,6449.0,1294.54,1296.19,1280.95,1296.18,6449.0
2021-03-16 10:00:00,1294.37,1296.04,1284.18,1284.24,3719.0,1294.37,1296.04,1284.18,1284.24,3719.0
2021-03-16 10:30:00,1284.27,1285.02,1279.41,1282.53,5141.0,1284.27,1285.02,1279.41,1282.53,5141.0
2021-03-16 11:00:00,1283.55,1289.37,1283.1,1288.68,4223.0,1283.55,1289.37,1283.1,1288.68,4223.0
2021-03-16 11:30:00,1289.24,1290.82,1287.22,1290.31,2200.0,1289.24,1290.82,1287.22,1290.31,2200.0
2021-03-16 12:00:00,1292.01,1296.24,1292.01,1295.6,3904.0,1292.01,1296.24,1292.01,1295.6,3904.0
2021-03-16 12:30:00,1294.9,1298.85,1293.49,1298.0,5289.0,1294.9,1298.85,1293.49,1298.0,5289.0
2021-03-16 13:00:00,1298.28,1298.28,1292.92,1293.52,3800.0,1298.28,1298.28,1292.92,1293.52,3800.0
2021-03-16 13:30:00,1293.86,1295.81,1290.89,1290.89,3806.0,1293.86,1295.81,1290.89,1290.89,3806.0
2021-03-16 14:00:00,1289.98,1290.02,1286.33,1286.33,4700.0,1289.98,1290.02,1286.33,1286.33,4700.0
2021-03-16 14:30:00,1285.79,1294.29,1281.86,1292.85,7435.0,1285.79,1294.29,1281.86,1292.85,7435.0
2021-03-16 15:00:00,1292.6,1296.75,1291.43,1296.04,4340.0,1292.6,1296.75,1291.43,1296.04,4340.0
2021-03-16 15:30:00,1295.86,1303.25,1292.62,1300.93,29003.0,1295.86,1303.25,1292.62,1300.93,29003.0
2021-03-17 09:30:00,1306.3,1306.3,1294.79,1295.72,7955.0,1306.3,1306.3,1294.79,1295.72,7955.0
2021-03-17 10:00:00,1296.16,1303.91,1295.35,1301.58,8664.0,1296.16,1303.91,1295.35,1301.58,8664.0
2021-03-17 10:30:00,1300.87,1301.33,1296.36,1300.26,3901.0,1300.87,1301.33,1296.36,1300.26,3901.0
2021-03-17 11:00:00,1295.62,1296.1,1289.52,1294.61,12899.0,1295.62,1296.1,1289.52,1294.61,12899.0
2021-03-17 11:30:00,1293.87,1304.0,1293.87,1304.0,7891.0,1293.87,1304.0,1293.87,1304.0,7891.0
2021-03-17 12:00:00,1303.36,1307.23,1302.53,1303.44,11179.0,1303.36,1307.23,1302.53,1303.44,11179.0
2021-03-17 12:30:00,1304.85,1304.85,1299.31,1301.75,4379.0,1304.85,1304.85,1299.31,1301.75,4379.0
2021-03-17 13:00:00,1302.97,1302.97,1300.16,1300.84,2309.0,1302.97,1302.97,1300.16,1300.84,2309.0
2021-03-17 13:30:00,1300.92,1301.92,1295.99,1297.84,6425.0,1300.92,1301.92,1295.99,1297.84,6425.0
2021-03-17 14:00:00,1297.94,1302.21,1294.45,1297.68,9317.0,1297.94,1302.21,1294.45,1297.68,9317.0
2021-03-17 14:30:00,1296.83,1299.96,1294.43,1299.96,7804.0,1296.83,1299.96,1294.43,1299.96,7804.0
2021-03-17 15:00:00,1299.97,1299.97,1291.4,1293.68,11843.0,1299.97,1299.97,1291.4,1293.68,11843.0
2021-03-17 15:30:00,1293.71,1295.77,1285.22,1290.31,19986.0,1293.71,1295.77,1285.22,1290.31,19986.0
2021-03-18 09:30:00,1286.92,1295.75,1286.79,1293.75,2954.0,1286.92,1295.75,1286.79,1293.75,2954.0
2021-03-18 10:00:00,1293.5,1304.59,1293.49,1303.15,6567.0,1293.5,1304.59,1293.49,1303.15,6567.0
2021-03-18 10:30:00,1303.74,1307.05,1301.63,1306.13,4294.0,1303.74,1307.05,1301.63,1306.13,4294.0
2021-03-18 11:00:00,1306.47,1308.71,1305.47,1308.71,3854.0,1306.47,1308.71,1305.47,1308.71,3854.0
2021-03-18 11:30:00,1308.0,1309.55,1303.99,1309.55,5651.0,1308.0,1309.55,1303.99,1309.55,5651.0
2021-03-18 12:00:00,1311.4,1313.0,1308.73,1308.73,10121.0,1311.4,1313.0,1308.73,1308.73,10121.0
2021-03-18 12:30:00,1309.54,1312.67,1309.54,1309.76,6026.0,1309.54,1312.67,1309.54,1309.76,6026.0
2021-03-18 13:00:00,1309.85,1312.0,1307.45,1310.84,4789.0,1309.85,1312.0,1307.45,1310.84,4789.0
2021-03-18 13:30:00,1309.87,1312.88,1309.27,1312.24,3959.0,1309.87,1312.88,1309.27,1312.24,3959.0
2021-03-18 14:00:00,1312.15,1313.81,1309.41,1309.88,6047.0,1312.15,1313.81,1309.41,1309.88,6047.0
2021-03-18 14:30:00,1310.44,1310.44,1302.34,1306.99,9869.0,1310.44,1310.44,1302.34,1306.99,9869.0
2021-03-18 15:00:00,1306.12,1308.99,1305.28,1308.56,7508.0,1306.12,1308.99,1305.28,1308.56,7508.0
2021-03-18 15:30:00,1308.0,1308.27,1295.87,1303.4,14121.0,1308.0,1308.27,1295.87,1303.4,14121.0
2021-03-19 09:30:00,1299.26,1303.77,1293.05,1303.77,15565.0,1299.26,1303.77,1293.05,1303.77,15565.0
2021-03-19 10:00:00,1306.44,1314.98,1306.43,1311.26,2330.0,1306.44,1314.98,1306.43,1311.26,2330.0
2021-03-19 10:30:00,1313.07,1313.52,1309.94,1311.36,2029.0,1313.07,1313.52,1309.94,1311.36,2029.0
2021-03-19 11:00:00,1312.03,1313.32,1309.27,1309.27,1544.0,1312.03,1313.32,1309.27,1309.27,1544.0
2021-03-19 11:30:00,1309.43,1314.1,1308.01,1313.42,1887.0,1309.43,1314.1,1308.01,1313.42,1887.0
2021-03-19 12:00:00,1309.63,1309.82,1308.41,1308.53,1711.0,1309.63,1309.82,1308.41,1308.53,1711.0
2021-03-19 12:30:00,1307.67,1307.71,1302.24,1306.16,2344.0,1307.67,1307.71,1302.24,1306.16,2344.0
2021-03-19 13:00:00,1305.97,1308.08,1305.61,1307.1,3185.0,1305.97,1308.08,1305.61,1307.1,3185.0
2021-03-19 13:30:00,1309.13,1315.0,1309.13,1315.0,3000.0,1309.13,1315.0,1309.13,1315.0,3000.0
2021-03-19 14:00:00,1316.35,1317.99,1312.77,1317.26,4599.0,1316.35,1317.99,1312.77,1317.26,4599.0
2021-03-19 14:30:00,1318.4,1325.51,1317.06,1325.51,8578.0,1318.4,1325.51,1317.06,1325.51,8578.0
2021-03-19 15:00:00,1324.86,1327.24,1323.91,1327.24,8944.0,1324.86,1327.24,1323.91,1327.24,8944.0
2021-03-19 15:30:00,1326.94,1339.87,1324.78,1324.81,39959.0,1326.94,1339.87,1324.78,1324.81,39959.0
2021-03-22 09:30:00,1325.95,1342.0,1325.95,1335.59,6770.0,1325.95,1342.0,1325.95,1335.59,6770.0
2021-03-22 10:00:00,1335.59,1343.92,1331.03,1337.14,11459.0,1335.59,1343.92,1331.03,1337.14,11459.0
2021-03-22 10:30:00,1337.89,1338.66,1331.13,1332.66,7762.0,1337.89,1338.66,1331.13,1332.66,7762.0
2021-03-22 11:00:00,1331.54,1335.0,1329.22,1329.22,7264.0,1331.54,1335.0,1329.22,1329.22,7264.0
2021-03-22 11:30:00,1327.14,1332.18,1325.61,1331.4,4463.0,1327.14,1332.18,1325.61,1331.4,4463.0
2021-03-22 12:00:00,1332.81,1333.73,1326.59,1333.73,4761.0,1332.81,1333.73,1326.59,1333.73,4761.0
2021-03-22 12:30:00,1332.48,1335.41,1331.53,1334.35,4376.0,1332.48,1335.41,1331.53,1334.35,4376.0
2021-03-22 13:00:00,1334.49,1337.9,1334.18,1337.89,4110.0,1334.49,1337.9,1334.18,1337.89,4110.0
2021-03-22 13:30:00,1337.38,1337.38,1332.28,1333.5,6196.0,1337.38,1337.38,1332.28,1333.5,6196.0
2021-03-22 14:00:00,1334.14,1340.76,1331.1,1331.1,9407.0,1334.14,1340.76,1331.1,1331.1,9407.0
2021-03-22 14:30:00,1331.74,1334.54,1331.03,1334.54,6528.0,1331.74,1334.54,1331.03,1334.54,6528.0
2021-03-22 15:00:00,1334.39,1341.69,1334.37,1340.98,9702.0,1334.39,1341.69,1334.37,1340.98,9702.0
2021-03-22 15:30:00,1340.36,1341.58,1335.01,1339.62,23017.0,1340.36,1341.58,1335.01,1339.62,23017.0
2021-03-23 09:30:00,1343.06,1354.19,1339.45,1354.18,7629.0,1343.06,1354.19,1339.45,1354.18,7629.0
2021-03-23 10:00:00,1350.79,1353.29,1344.21,1345.46,10208.0,1350.79,1353.29,1344.21,1345.46,10208.0
2021-03-23 10:30:00,1345.24,1347.43,1339.72,1339.88,5988.0,1345.24,1347.43,1339.72,1339.88,5988.0
2021-03-23 11:00:00,1342.27,1348.11,1341.78,1342.98,2300.0,1342.27,1348.11,1341.78,1342.98,2300.0
2021-03-23 11:30:00,1341.5,1341.51,1333.12,1336.08,3000.0,1341.5,1341.51,1333.12,1336.08,3000.0
2021-03-23 12:00:00,1335.6,1337.5,1331.91,1333.82,4413.0,1335.6,1337.5,1331.91,1333.82,4413.0
2021-03-23 12:30:00,1332.56,1333.62,1326.79,1333.62,7303.0,1332.56,1333.62,1326.79,1333.62,7303.0
2021-03-23 13:00:00,1334.13,1335.7,1331.21,1334.65,9901.0,1334.13,1335.7,1331.21,1334.65,9901.0
2021-03-23 13:30:00,1335.29,1337.21,1330.81,1334.42,7706.0,1335.29,1337.21,1330.81,1334.42,7706.0
2021-03-23 14:00:00,1335.08,1336.73,1331.58,1333.15,4280.0,1335.08,1336.73,1331.58,1333.15,4280.0
2021-03-23 14:30:00,1332.18,1335.09,1331.62,1331.99,6413.0,1332.18,1335.09,1331.62,1331.99,6413.0
2021-03-23 15:00:00,1331.04,1333.22,1328.67,1330.59,7102.0,1331.04,1333.22,1328.67,1330.59,7102.0
2021-03-23 15:30:00,1330.57,1331.45,1322.74,1323.03,19651.0,1330.57,1331.45,1322.74,1323.03,19651.0
2021-03-24 09:30:00,1330.56,1350.45,1329.2,1348.29,8373.0,1330.56,1350.45,1329.2,1348.29,8373.0
2021-03-24 10:00:00,1344.14,1350.6,1340.23,1344.99,4800.0,1344.14,1350.6,1340.23,1344.99,4800.0
2021-03-24 10:30:00,1345.38,1347.0,1340.66,1341.85,4428.0,1345.38,1347.0,1340.66,1341.85,4428.0
2021-03-24 11:00:00,1341.69,1346.49,1335.41,1336.55,10982.0,1341.69,1346.49,1335.41,1336.55,10982.0
2021-03-24 11:30:00,1337.44,1348.49,1337.43,1347.01,5117.0,1337.44,1348.49,1337.43,1347.01,5117.0
2021-03-24 12:00:00,1347.86,1358.48,1346.08,1357.01,5661.0,1347.86,1358.48,1346.08,1357.01,5661.0
2021-03-24 12:30:00,1356.84,1361.52,1355.32,1355.33,6845.0,1356.84,1361.52,1355.32,1355.33,6845.0
2021-03-24 13:00:00,1354.78,1355.3,1350.95,1353.89,5360.0,1354.78,1355.3,1350.95,1353.89,5360.0
2021-03-24 13:30:00,1354.64,1358.34,1353.49,1357.02,4404.0,1354.64,1358.34,1353.49,1357.02,4404.0
2021-03-24 14:00:00,1356.23,1356.92,1354.3,1356.67,5805.0,1356.23,1356.92,1354.3,1356.67,5805.0
2021-03-24 14:30:00,1355.66,1362.22,1354.46,1361.07,7312.0,1355.66,1362.22,1354.46,1361.07,7312.0
2021-03-24 15:00:00,1362.75,1363.45,1360.08,1360.08,6385.0,1362.75,1363.45,1360.08,1360.08,6385.0
2021-03-24 15:30:00,1360.55,1363.63,1352.85,1353.52,25045.0,1360.55,1363.63,1352.85,1353.52,25045.0
2021-03-25 09:30:00,1349.47,1349.7,1343.31,1345.56,11812.0,1349.47,1349.7,1343.31,1345.56,11812.0
2021-03-25 10:00:00,1345.56,1351.1,1343.52,1350.32,6030.0,1345.56,1351.1,1343.52,1350.32,6030.0
2021-03-25 10:30:00,1351.07,1351.94,1346.13,1346.13,4291.0,1351.07,1351.94,1346.13,1346.13,4291.0
2021-03-25 11:00:00,1346.19,1348.55,1344.17,1346.85,6652.0,1346.19,1348.55,1344.17,1346.85,6652.0
2021-03-25 11:30:00,1346.81,1352.38,1346.8,1350.68,4906.0,1346.81,1352.38,1346.8,1350.68,4906.0
2021-03-25 12:00:00,1350.15,1350.76,1347.27,1347.46,4782.0,1350.15,1350.76,1347.27,1347.46,4782.0
2021-03-25 12:30:00,1346.77,1355.63,1346.7,1355.11,2844.0,1346.77,1355.63,1346.7,1355.11,2844.0
2021-03-25 13:00:00,1353.98,1364.11,1353.97,1363.97,7749.0,1353.98,1364.11,1353.97,1363.97,7749.0
2021-03-25 13:30:00,1366.06,1366.61,1358.99,1358.99,4964.0,1366.06,1366.61,1358.99,1358.99,4964.0
2021-03-25 14:00:00,1357.38,1361.91,1356.22,1358.9,7461.0,1357.38,1361.91,1356.22,1358.9,7461.0
2021-03-25 14:30:00,1360.12,1365.4,1357.39,1363.49,13700.0,1360.12,1365.4,1357.39,1363.49,13700.0
2021-03-25 15:00:00,1364.27,1376.34,1363.4,1376.34,16538.0,1364.27,1376.34,1363.4,1376.34,16538.0
2021-03-25 15:30:00,1375.52,1378.2,1371.12,1374.46,27122.0,1375.52,1378.2,1371.12,1374.46,27122.0
2021-03-26 09:30:00,1374.26,1392.95,1370.79,1392.05,17465.0,1374.26,1392.95,1370.79,1392.05,17465.0
2021-03-26 10:00:00,1390.33,1397.99,1388.25,1394.9,12475.0,1390.33,1397.99,1388.25,1394.9,12475.0
2021-03-26 10:30:00,1394.88,1397.94,1390.5,1395.58,8291.0,1394.88,1397.94,1390.5,1395.58,8291.0
2021-03-26 11:00:00,1394.91,1397.2,1384.31,1388.17,7585.0,1394.91,1397.2,1384.31,1388.17,7585.0
2021-03-26 11:30:00,1389.81,1391.87,1387.38,1390.79,3567.0,1389.81,1391.87,1387.38,1390.79,3567.0
2021-03-26 12:00:00,1392.0,1395.44,1392.0,1394.85,2527.0,1392.0,1395.44,1392.0,1394.85,2527.0
2021-03-26 12:30:00,1396.83,1399.44,1396.46,1396.8,4847.0,1396.83,1399.44,1396.46,1396.8,4847.0
2021-03-26 13:00:00,1397.39,1401.83,1395.81,1395.81,8564.0,1397.39,1401.83,1395.81,1395.81,8564.0
2021-03-26 13:30:00,1397.36,1409.42,1396.93,1408.79,11323.0,1397.36,1409.42,1396.93,1408.79,11323.0
2021-03-26 14:00:00,1408.69,1410.76,1403.41,1407.57,10166.0,1408.69,1410.76,1403.41,1407.57,10166.0
2021-03-26 14:30:00,1409.58,1413.79,1408.47,1412.93,13568.0,1409.58,1413.79,1408.47,1412.93,13568.0
2021-03-26 15:00:00,1412.38,1424.01,1411.63,1411.97,16789.0,1412.38,1424.01,1411.63,1411.97,16789.0
2021-03-26 15:30:00,1410.02,1414.49,1407.37,1413.73,19061.0,1410.02,1414.49,1407.37,1413.73,19061.0
2021-03-29 09:30:00,1416.84,1426.16,1409.93,1425.5,10505.0,1416.84,1426.16,1409.93,1425.5,10505.0
2021-03-29 10:00:00,1424.63,1426.62,1420.75,1426.51,3163.0,1424.63,1426.62,1420.75,1426.51,3163.0
2021-03-29 10:30:00,1423.47,1433.4,1422.6,1433.39,6061.0,1423.47,1433.4,1422.6,1433.39,6061.0
2021-03-29 11:00:00,1433.95,1437.0,1430.98,1436.81,7430.0,1433.95,1437.0,1430.98,1436.81,7430.0
2021-03-29 11:30:00,1435.0,1436.67,1433.46,1436.59,5083.0,1435.0,1436.67,1433.46,1436.59,5083.0
2021-03-29 12:00:00,1435.87,1438.48,1434.75,1437.07,6991.0,1435.87,1438.48,1434.75,1437.07,6991.0
2021-03-29 12:30:00,1434.03,1436.5,1433.88,1436.03,2605.0,1434.03,1436.5,1433.88,1436.03,2605.0
2021-03-29 13:00:00,1435.74,1436.78,1433.03,1435.81,14600.0,1435.74,1436.78,1433.03,1435.81,14600.0
2021-03-29 13:30:00,1436.48,1440.55,1435.12,1435.12,5035.0,1436.48,1440.55,1435.12,1435.12,5035.0
2021-03-29 14:00:00,1433.25,1437.34,1429.81,1430.63,5566.0,1433.25,1437.34,1429.81,1430.63,5566.0
2021-03-29 14:30:00,1431.94,1433.25,1430.73,1433.25,7369.0,1431.94,1433.25,1430.73,1433.25,7369.0
2021-03-29 15:00:00,1431.86,1436.28,1431.83,1432.76,4851.0,1431.86,1436.28,1431.83,1432.76,4851.0
2021-03-29 15:30:00,1433.73,1436.13,1430.49,1432.77,32602.0,1433.73,1436.13,1430.49,1432.77,32602.0
2021-03-30 09:30:00,1432.28,1446.25,1429.29,1444.5,8849.0,1432.28,1446.25,1429.29,1444.5,8849.0
2021-03-30 10:00:00,1440.52,1441.09,1436.4,1440.96,4209.0,1440.52,1441.09,1436.4,1440.96,4209.0
2021-03-30 10:30:00,1440.49,1441.57,1431.14,1431.14,7486.0,1440.49,1441.57,1431.14,1431.14,7486.0
2021-03-30 11:00:00,1430.32,1431.3,1418.31,1422.8,5960.0,1430.32,1431.3,1418.31,1422.8,5960.0
2021-03-30 11:30:00,1422.59,1422.59,1406.32,1407.76,7183.0,1422.59,1422.59,1406.32,1407.76,7183.0
2021-03-30 12:00:00,1408.08,1414.63,1405.28,1411.0,11074.0,1408.08,1414.63,1405.28,1411.0,11074.0
2021-03-30 12:30:00,1410.0,1411.39,1406.08,1410.97,3431.0,1410.0,1411.39,1406.08,1410.97,3431.0
2021-03-30 13:00:00,1412.52,1416.0,1409.97,1412.88,15282.0,1412.52,1416.0,1409.97,1412.88,15282.0
2021-03-30 13:30:00,1412.76,1415.14,1411.61,1415.0,3468.0,1412.76,1415.14,1411.61,1415.0,3468.0
2021-03-30 14:00:00,1413.74,1420.0,1413.74,1418.45,7235.0,1413.74,1420.0,1413.74,1418.45,7235.0
2021-03-30 14:30:00,1419.23,1423.31,1417.14,1421.75,9481.0,1419.23,1423.31,1417.14,1421.75,9481.0
2021-03-30 15:00:00,1423.52,1427.98,1421.83,1426.95,5246.0,1423.52,1427.98,1421.83,1426.95,5246.0
2021-03-30 15:30:00,1426.88,1429.05,1421.17,1428.11,17334.0,1426.88,1429.05,1421.17,1428.11,17334.0
2021-03-31 09:30:00,1429.83,1429.83,1404.89,1413.13,8933.0,1429.83,1429.83,1404.89,1413.13,8933.0
2021-03-31 10:00:00,1411.09,1412.0,1403.78,1403.99,4270.0,1411.09,1412.0,1403.78,1403.99,4270.0
2021-03-31 10:30:00,1403.99,1413.02,1403.04,1408.95,5805.0,1403.99,1413.02,1403.04,1408.95,5805.0
2021-03-31 11:00:00,1408.94,1408.94,1404.83,1407.28,3355.0,1408.94,1408.94,1404.83,1407.28,3355.0
2021-03-31 11:30:00,1407.43,1417.0,1407.28,1414.13,5806.0,1407.43,1417.0,1407.28,1414.13,5806.0
2021-03-31 12:00:00,1414.91,1415.79,1406.61,1406.61,3439.0,1414.91,1415.79,1406.61,1406.61,3439.0
2021-03-31 12:30:00,1406.81,1415.32,1406.81,1412.07,4775.0,1406.81,1415.32,1406.81,1412.07,4775.0
2021-03-31 13:00:00,1412.13,1415.19,1408.86,1413.06,4783.0,1412.13,1415.19,1408.86,1413.06,4783.0
2021-03-31 13:30:00,1414.37,1416.0,1412.37,1416.0,2736.0,1414.37,1416.0,1412.37,1416.0,2736.0
2021-03-31 14:00:00,1415.99,1419.28,1415.24,1418.09,3034.0,1415.99,1419.28,1415.24,1418.09,3034.0
2021-03-31 14:30:00,1417.82,1418.08,1410.5,1411.09,5591.0,1417.82,1418.08,1410.5,1411.09,5591.0
2021-03-31 15:00:00,1410.42,1410.42,1402.2,1409.4,6041.0,1410.42,1410.42,1402.2,1409.4,6041.0
2021-03-31 15:30:00,1409.77,1412.72,1404.29,1406.28,19335.0,1409.77,1412.72,1404.29,1406.28,19335.0
2021-04-01 09:30:00,1407.92,1407.92,1397.2,1398.56,4773.0,1407.92,1407.92,1397.2,1398.56,4773.0
2021-04-01 10:00:00,1400.45,1403.72,1399.89,1403.13,1901.0,1400.45,1403.72,1399.89,1403.13,1901.0
2021-04-01 10:30:00,1398.81,1406.8,1398.81,1405.4,3401.0,1398.81,1406.8,1398.81,1405.4,3401.0
2021-04-01 11:00:00,1406.73,1415.17,1405.95,1415.17,9543.0,1406.73,1415.17,1405.95,1415.17,9543.0
2021-04-01 11:30:00,1417.36,1420.68,1417.36,1419.76,2400.0,1417.36,1420.68,1417.36,1419.76,2400.0
2021-04-01 12:00:00,1420.43,1421.68,1414.45,1421.11,2300.0,1420.43,1421.68,1414.45,1421.11,2300.0
2021-04-01 12:30:00,1420.21,1420.63,1416.96,1418.72,6300.0,1420.21,1420.63,1416.96,1418.72,6300.0
2021-04-01 13:00:00,1420.38,1422.91,1417.53,1420.24,5735.0,1420.38,1422.91,1417.53,1420.24,5735.0
2021-04-01 13:30:00,1418.87,1421.11,1415.63,1417.17,4948.0,1418.87,1421.11,1415.63,1417.17,4948.0
2021-04-01 14:00:00,1417.55,1421.03,1417.46,1420.69,3717.0,1417.55,1421.03,1417.46,1420.69,3717.0
2021-04-01 14:30:00,1420.21,1422.57,1419.81,1422.07,3344.0,1420.21,1422.57,1419.81,1422.07,3344.0
2021-04-01 15:00:00,1421.59,1421.59,1417.34,1419.68,3683.0,1421.59,1421.59,1417.34,1419.68,3683.0
2021-04-01 15:30:00,1420.07,1422.1,1412.15,1418.83,11997.0,1420.07,1422.1,1412.15,1418.83,11997.0
2021-04-05 09:30:00,1425.0,1431.93,1422.14,1422.92,4361.0,1425.0,1431.93,1422.14,1422.92,4361.0
2021-04-05 10:00:00,1424.05,1430.0,1423.23,1423.23,3979.0,1424.05,1430.0,1423.23,1423.23,3979.0
2021-04-05 10:30:00,1426.27,1426.27,1415.39,1417.27,3200.0,1426.27,1426.27,1415.39,1417.27,3200.0
2021-04-05 11:00:00,1418.26,1421.3,1417.4,1417.4,1300.0,1418.26,1421.3,1417.4,1417.4,1300.0
2021-04-05 11:30:00,1418.43,1426.63,1417.27,1425.11,2154.0,1418.43,1426.63,1417.27,1425.11,2154.0
2021-04-05 12:00:00,1424.61,1424.61,1418.31,1419.05,1220.0,1424.61,1424.61,1418.31,1419.05,1220.0
2021-04-05 12:30:00,1420.33,1422.78,1415.79,1417.04,3220.0,1420.33,1422.78,1415.79,1417.04,3220.0
2021-04-05 13:00:00,1417.04,1417.81,1413.06,1415.67,4036.0,1417.04,1417.81,1413.06,1415.67,4036.0
2021-04-05 13:30:00,1417.02,1419.34,1415.93,1419.29,3385.0,1417.02,1419.34,1415.93,1419.29,3385.0
2021-04-05 14:00:00,1420.46,1421.9,1414.35,1416.6,5004.0,1420.46,1421.9,1414.35,1416.6,5004.0
2021-04-05 14:30:00,1418.5,1418.5,1413.42,1417.58,7937.0,1418.5,1418.5,1413.42,1417.58,7937.0
2021-04-05 15:00:00,1416.58,1418.91,1415.95,1417.71,6055.0,1416.58,1418.91,1415.95,1417.71,6055.0
2021-04-05 15:30:00,1418.02,1418.94,1414.12,1414.67,13610.0,1418.02,1418.94,1414.12,1414.67,13610.0
2021-04-06 09:30:00,1410.53,1418.87,1410.53,1412.48,5681.0,1410.53,1418.87,1410.53,1412.48,5681.0
2021-04-06 10:00:00,1413.49,1418.91,1412.0,1412.88,8144.0,1413.49,1418.91,1412.0,1412.88,8144.0
2021-04-06 10:30:00,1412.78,1415.32,1409.65,1413.6,5844.0,1412.78,1415.32,1409.65,1413.6,5844.0
2021-04-06 11:00:00,1412.3,1416.67,1409.04,1413.94,7971.0,1412.3,1416.67,1409.04,1413.94,7971.0
2021-04-06 11:30:00,1413.19,1414.71,1410.33,1410.95,4250.0,1413.19,1414.71,1410.33,1410.95,4250.0
2021-04-06 12:00:00,1411.19,1424.85,1411.19,1423.66,4290.0,1411.19,1424.85,1411.19,1423.66,4290.0
2021-04-06 12:30:00,1424.81,1427.61,1421.92,1427.61,4020.0,1424.81,1427.61,1421.92,1427.61,4020.0
2021-04-06 13:00:00,1426.5,1432.77,1426.44,1429.47,4289.0,1426.5,1432.77,1426.44,1429.47,4289.0
2021-04-06 13:30:00,1430.55,1440.84,1429.53,1440.83,16497.0,1430.55,1440.84,1429.53,1440.83,16497.0
2021-04-06 14:00:00,1440.76,1441.0,1435.04,1437.08,5531.0,1440.76,1441.0,1435.04,1437.08,5531.0
2021-04-06 14:30:00,1437.48,1440.32,1435.22,1435.22,4958.0,1437.48,1440.32,1435.22,1435.22,4958.0
2021-04-06 15:00:00,1434.61,1438.11,1433.2,1436.34,5168.0,1434.61,1438.11,1433.2,1436.34,5168.0
2021-04-06 15:30:00,1436.34,1437.28,1430.73,1433.64,10156.0,1436.34,1437.28,1430.73,1433.64,10156.0
2021-04-07 09:30:00,1438.08,1439.96,1422.51,1423.59,4990.0,1438.08,1439.96,1422.51,1423.59,4990.0
2021-04-07 10:00:00,1426.32,1428.42,1418.95,1421.77,1694.0,1426.32,1428.42,1418.95,1421.77,1694.0
2021-04-07 10:30:00,1422.54,1424.47,1414.23,1418.96,5627.0,1422.54,1424.47,1414.23,1418.96,5627.0
2021-04-07 11:00:00,1419.16,1423.71,1416.36,1423.71,2926.0,1419.16,1423.71,1416.36,1423.71,2926.0
2021-04-07 11:30:00,1423.1,1423.1,1415.0,1420.46,3350.0,1423.1,1423.1,1415.0,1420.46,3350.0
2021-04-07 12:00:00,1420.23,1424.02,1420.11,1420.3,4200.0,1420.23,1424.02,1420.11,1420.3,4200.0
2021-04-07 12:30:00,1418.19,1423.03,1418.19,1421.32,3267.0,1418.19,1423.03,1418.19,1421.32,3267.0
2021-04-07 13:00:00,1422.65,1424.17,1420.14,1424.16,4630.0,1422.65,1424.17,1420.14,1424.16,4630.0
2021-04-07 13:30:00,1425.06,1426.35,1420.47,1426.13,5424.0,1425.06,1426.35,1420.47,1426.13,5424.0
2021-04-07 14:00:00,1426.42,1426.57,1421.97,1426.35,3477.0,1426.42,1426.57,1421.97,1426.35,3477.0
2021-04-07 14:30:00,1426.1,1428.92,1424.23,1425.62,4495.0,1426.1,1428.92,1424.23,1425.62,4495.0
2021-04-07 15:00:00,1427.36,1427.72,1425.22,1427.72,3639.0,1427.36,1427.72,1425.22,1427.72,3639.0
2021-04-07 15:30:00,1426.58,1427.86,1423.0,1423.28,14703.0,1426.58,1427.86,1423.0,1423.28,14703.0
2021-04-08 09:30:00,1421.22,1423.32,1414.0,1414.0,4068.0,1421.22,1423.32,1414.0,1414.0,4068.0
2021-04-08 10:00:00,1413.31,1415.02,1408.12,1411.96,5006.0,1413.31,1415.02,1408.12,1411.96,5006.0
2021-04-08 10:30:00,1412.0,1417.84,1412.0,1412.75,3366.0,1412.0,1417.84,1412.0,1412.75,3366.0
2021-04-08 11:00:00,1414.0,1417.51,1413.22,1415.01,5320.0,1414.0,1417.51,1413.22,1415.01,5320.0
2021-04-08 11:30:00,1413.53,1417.06,1413.53,1415.26,919.0,1413.53,1417.06,1413.53,1415.26,919.0
2021-04-08 12:00:00,1416.5,1416.5,1414.41,1414.99,3094.0,1416.5,1416.5,1414.41,1414.99,3094.0
2021-04-08 12:30:00,1415.8,1417.27,1414.93,1416.57,5615.0,1415.8,1417.27,1414.93,1416.57,5615.0
2021-04-08 13:00:00,1414.94,1417.11,1413.27,1414.79,2290.0,1414.94,1417.11,1413.27,1414.79,2290.0
2021-04-08 13:30:00,1417.04,1417.09,1412.31,1412.7,3532.0,1417.04,1417.09,1412.31,1412.7,3532.0
2021-04-08 14:00:00,1413.23,1414.93,1412.69,1413.09,2660.0,1413.23,1414.93,1412.69,1413.09,2660.0
2021-04-08 14:30:00,1413.21,1413.51,1412.27,1413.51,1402.0,1413.21,1413.51,1412.27,1413.51,1402.0
2021-04-08 15:00:00,1412.74,1415.81,1412.72,1414.4,3047.0,1412.74,1415.81,1412.72,1414.4,3047.0
2021-04-08 15:30:00,1416.33,1418.39,1414.43,1417.51,10488.0,1416.33,1418.39,1414.43,1417.51,10488.0
2021-04-09 09:30:00,1422.27,1428.34,1414.12,1414.13,5677.0,1422.27,1428.34,1414.12,1414.13,5677.0
2021-04-09 10:00:00,1413.5,1420.81,1409.73,1420.81,3737.0,1413.5,1420.81,1409.73,1420.81,3737.0
2021-04-09 10:30:00,1419.51,1421.84,1418.89,1420.5,5133.0,1419.51,1421.84,1418.89,1420.5,5133.0
2021-04-09 11:00:00,1419.42,1420.83,1414.02,1414.15,3541.0,1419.42,1420.83,1414.02,1414.15,3541.0
2021-04-09 11:30:00,1413.77,1414.4,1411.44,1413.0,6538.0,1413.77,1414.4,1411.44,1413.0,6538.0
2021-04-09 12:00:00,1414.23,1419.56,1413.14,1419.56,3090.0,1414.23,1419.56,1413.14,1419.56,3090.0
2021-04-09 12:30:00,1420.54,1432.81,1420.54,1432.07,4575.0,1420.54,1432.81,1420.54,1432.07,4575.0
2021-04-09 13:00:00,1433.86,1436.24,1431.77,1435.88,4038.0,1433.86,1436.24,1431.77,1435.88,4038.0
2021-04-09 13:30:00,1437.44,1440.16,1434.57,1437.01,3330.0,1437.44,1440.16,1434.57,1437.01,3330.0
2021-04-09 14:00:00,1438.12,1439.72,1434.96,1437.95,3368.0,1438.12,1439.72,1434.96,1437.95,3368.0
2021-04-09 14:30:00,1438.54,1440.59,1437.05,1437.59,5370.0,1438.54,1440.59,1437.05,1437.59,5370.0
2021-04-09 15:00:00,1437.46,1441.22,1436.44,1440.05,5069.0,1437.46,1441.22,1436.44,1440.05,5069.0
2021-04-09 15:30:00,1440.78,1441.89,1434.73,1437.3,15126.0,1440.78,1441.89,1434.73,1437.3,15126.0
2021-04-12 09:30:00,1439.8,1443.99,1437.66,1443.31,4574.0,1439.8,1443.99,1437.66,1443.31,4574.0
2021-04-12 10:00:00,1444.26,1444.32,1440.61,1442.2,5048.0,1444.26,1444.32,1440.61,1442.2,5048.0
2021-04-12 10:30:00,1441.84,1445.67,1440.64,1443.11,4628.0,1441.84,1445.67,1440.64,1443.11,4628.0
2021-04-12 11:00:00,1442.38,1443.73,1440.58,1443.0,4813.0,1442.38,1443.73,1440.58,1443.0,4813.0
2021-04-12 11:30:00,1442.13,1444.77,1441.73,1443.5,3023.0,1442.13,1444.77,1441.73,1443.5,3023.0
2021-04-12 12:00:00,1442.52,1443.25,1438.81,1438.81,1604.0,1442.52,1443.25,1438.81,1438.81,1604.0
2021-04-12 12:30:00,1439.22,1440.59,1436.62,1436.62,1700.0,1439.22,1440.59,1436.62,1436.62,1700.0
2021-04-12 13:00:00,1434.08,1438.02,1433.49,1438.02,2121.0,1434.08,1438.02,1433.49,1438.02,2121.0
2021-04-12 13:30:00,1438.46,1442.58,1438.34,1441.12,4731.0,1438.46,1442.58,1438.34,1441.12,4731.0
2021-04-12 14:00:00,1443.07,1443.89,1441.1,1442.45,8235.0,1443.07,1443.89,1441.1,1442.45,8235.0
2021-04-12 14:30:00,1443.64,1448.55,1442.14,1448.55,5115.0,1443.64,1448.55,1442.14,1448.55,5115.0
2021-04-12 15:00:00,1449.82,1454.96,1447.59,1454.11,6920.0,1449.82,1454.96,1447.59,1454.11,6920.0
2021-04-12 15:30:00,1454.71,1458.18,1451.58,1454.77,18257.0,1454.71,1458.18,1451.58,1454.77,18257.0
2021-04-13 09:30:00,1454.91,1454.91,1440.1,1441.94,2651.0,1454.91,1454.91,1440.1,1441.94,2651.0
2021-04-13 10:00:00,1443.03,1444.73,1437.56,1437.86,7665.0,1443.03,1444.73,1437.56,1437.86,7665.0
2021-04-13 10:30:00,1437.99,1438.12,1434.7,1437.77,5501.0,1437.99,1438.12,1434.7,1437.77,5501.0
2021-04-13 11:00:00,1438.42,1438.42,1434.7,1435.73,3900.0,1438.42,1438.42,1434.7,1435.73,3900.0
2021-04-13 11:30:00,1436.35,1437.15,1434.66,1435.05,2802.0,1436.35,1437.15,1434.66,1435.05,2802.0
2021-04-13 12:00:00,1434.64,1437.33,1433.01,1436.26,3153.0,1434.64,1437.33,1433.01,1436.26,3153.0
2021-04-13 12:30:00,1436.26,1437.12,1432.9,1432.9,3306.0,1436.26,1437.12,1432.9,1432.9,3306.0
2021-04-13 13:00:00,1433.62,1433.62,1431.57,1432.34,2000.0,1433.62,1433.62,1431.57,1432.34,2000.0
2021-04-13 13:30:00,1431.56,1433.27,1430.86,1433.27,1150.0,1431.56,1433.27,1430.86,1433.27,1150.0
2021-04-13 14:00:00,1434.84,1436.0,1433.25,1434.58,1825.0,1434.84,1436.0,1433.25,1434.58,1825.0
2021-04-13 14:30:00,1435.15,1436.52,1433.16,1435.16,3170.0,1435.15,1436.52,1433.16,1435.16,3170.0
2021-04-13 15:00:00,1436.61,1436.61,1430.79,1431.96,5044.0,1436.61,1436.61,1430.79,1431.96,5044.0
2021-04-13 15:30:00,1433.03,1435.52,1430.5,1434.03,9025.0,1433.03,1435.52,1430.5,1434.03,9025.0
2021-04-14 09:30:00,1437.85,1437.85,1424.1,1429.06,7978.0,1437.85,1437.85,1424.1,1429.06,7978.0
2021-04-14 10:00:00,1430.4,1432.47,1426.36,1432.47,2705.0,1430.4,1432.47,1426.36,1432.47,2705.0
2021-04-14 10:30:00,1429.91,1438.23,1429.91,1431.6,5170.0,1429.91,1438.23,1429.91,1431.6,5170.0
2021-04-14 11:00:00,1433.08,1442.24,1433.08,1441.55,5247.0,1433.08,1442.24,1433.08,1441.55,5247.0
2021-04-14 11:30:00,1443.03,1445.77,1440.85,1443.13,3269.0,1443.03,1445.77,1440.85,1443.13,3269.0
2021-04-14 12:00:00,1442.75,1444.25,1442.23,1442.89,2200.0,1442.75,1444.25,1442.23,1442.89,2200.0
2021-04-14 12:30:00,1442.94,1446.44,1442.94,1446.04,900.0,1442.94,1446.44,1442.94,1446.04,900.0
2021-04-14 13:00:00,1446.33,1447.7,1444.93,1447.68,1854.0,1446.33,1447.7,1444.93,1447.68,1854.0
2021-04-14 13:30:00,1449.0,1451.41,1446.58,1450.74,7862.0,1449.0,1451.41,1446.58,1450.74,7862.0
2021-04-14 14:00:00,1450.53,1453.48,1450.39,1451.74,2926.0,1450.53,1453.48,1450.39,1451.74,2926.0
2021-04-14 14:30:00,1451.85,1454.96,1450.43,1453.46,3296.0,1451.85,1454.96,1450.43,1453.46,3296.0
2021-04-14 15:00:00,1452.33,1455.09,1451.55,1454.82,4323.0,1452.33,1455.09,1451.55,1454.82,4323.0
2021-04-14 15:30:00,1454.89,1455.36,1447.62,1452.02,18478.0,1454.89,1455.36,1447.62,1452.02,18478.0
2021-04-15 09:30:00,1451.01,1454.87,1450.72,1454.12,2080.0,1451.01,1454.87,1450.72,1454.12,2080.0
2021-04-15 10:00:00,1456.63,1457.55,1454.77,1456.17,1142.0,1456.63,1457.55,1454.77,1456.17,1142.0
2021-04-15 10:30:00,1456.43,1458.57,1456.14,1456.71,1608.0,1456.43,1458.57,1456.14,1456.71,1608.0
2021-04-15 11:00:00,1458.46,1461.9,1458.45,1461.89,921.0,1458.46,1461.9,1458.45,1461.89,921.0
2021-04-15 11:30:00,1462.17,1465.25,1459.01,1459.99,2229.0,1462.17,1465.25,1459.01,1459.99,2229.0
2021-04-15 12:00:00,1460.57,1462.34,1457.63,1457.63,961.0,1460.57,1462.34,1457.63,1457.63,961.0
2021-04-15 12:30:00,1459.61,1461.34,1459.46,1461.34,800.0,1459.61,1461.34,1459.46,1461.34,800.0
2021-04-15 13:00:00,1462.77,1462.9,1460.0,1461.14,1200.0,1462.77,1462.9,1460.0,1461.14,1200.0
2021-04-15 13:30:00,1459.15,1462.05,1459.15,1459.99,1295.0,1459.15,1462.05,1459.15,1459.99,1295.0
2021-04-15 14:00:00,1461.4,1463.88,1460.78,1463.06,1801.0,1461.4,1463.88,1460.78,1463.06,1801.0
2021-04-15 14:30:00,1463.31,1463.31,1461.84,1462.18,1583.0,1463.31,1463.31,1461.84,1462.18,1583.0
2021-04-15 15:00:00,1462.53,1467.37,1461.77,1466.14,10431.0,1462.53,1467.37,1461.77,1466.14,10431.0
2021-04-15 15:30:00,1467.76,1470.93,1466.05,1467.43,11290.0,1467.76,1470.93,1466.05,1467.43,11290.0
2021-04-16 09:30:00,1475.84,1477.4,1468.88,1472.49,9357.0,1475.84,1477.4,1468.88,1472.49,9357.0
2021-04-16 10:00:00,1472.49,1477.22,1472.48,1474.72,4203.0,1472.49,1477.22,1472.48,1474.72,4203.0
2021-04-16 10:30:00,1476.0,1482.06,1470.02,1470.02,5007.0,1476.0,1482.06,1470.02,1470.02,5007.0
2021-04-16 11:00:00,1470.88,1483.52,1470.87,1481.9,4281.0,1470.88,1483.52,1470.87,1481.9,4281.0
2021-04-16 11:30:00,1483.0,1483.99,1479.14,1480.62,5502.0,1483.0,1483.99,1479.14,1480.62,5502.0
2021-04-16 12:00:00,1480.51,1482.81,1479.78,1482.11,4807.0,1480.51,1482.81,1479.78,1482.11,4807.0
2021-04-16 12:30:00,1482.12,1486.21,1482.12,1483.92,7099.0,1482.12,1486.21,1482.12,1483.92,7099.0
2021-04-16 13:00:00,1483.28,1487.0,1483.28,1487.0,4972.0,1483.28,1487.0,1483.28,1487.0,4972.0
2021-04-16 13:30:00,1488.64,1489.7,1487.67,1489.62,2178.0,1488.64,1489.7,1487.67,1489.62,2178.0
2021-04-16 14:00:00,1489.58,1493.08,1488.57,1493.08,5052.0,1489.58,1493.08,1488.57,1493.08,5052.0
2021-04-16 14:30:00,1492.88,1492.89,1488.86,1491.64,4211.0,1492.88,1492.89,1488.86,1491.64,4211.0
2021-04-16 15:00:00,1492.07,1499.74,1492.0,1498.45,6129.0,1492.07,1499.74,1492.0,1498.45,6129.0
2021-04-16 15:30:00,1498.15,1498.97,1492.61,1497.31,37523.0,1498.15,1498.97,1492.61,1497.31,37523.0
2021-04-19 09:30:00,1495.74,1501.13,1494.2,1494.74,4068.0,1495.74,1501.13,1494.2,1494.74,4068.0
2021-04-19 10:00:00,1494.76,1509.38,1494.76,1507.86,7335.0,1494.76,1509.38,1494.76,1507.86,7335.0
2021-04-19 10:30:00,1507.1,1508.36,1504.12,1505.38,1930.0,1507.1,1508.36,1504.12,1505.38,1930.0
2021-04-19 11:00:00,1505.87,1514.33,1505.87,1510.3,2732.0,1505.87,1514.33,1505.87,1510.3,2732.0
2021-04-19 11:30:00,1512.03,1512.03,1507.65,1509.96,2210.0,1512.03,1512.03,1507.65,1509.96,2210.0
2021-04-19 12:00:00,1509.23,1511.78,1507.39,1507.39,3956.0,1509.23,1511.78,1507.39,1507.39,3956.0
2021-04-19 12:30:00,1508.5,1508.65,1503.14,1504.09,2300.0,1508.5,1508.65,1503.14,1504.09,2300.0
2021-04-19 13:00:00,1504.09,1506.58,1503.21,1505.49,1500.0,1504.09,1506.58,1503.21,1505.49,1500.0
2021-04-19 13:30:00,1505.48,1508.33,1505.03,1507.54,1300.0,1505.48,1508.33,1505.03,1507.54,1300.0
2021-04-19 14:00:00,1506.66,1514.0,1506.61,1514.0,5066.0,1506.66,1514.0,1506.61,1514.0,5066.0
2021-04-19 14:30:00,1512.39,1516.59,1510.57,1510.57,6394.0,1512.39,1516.59,1510.57,1510.57,6394.0
2021-04-19 15:00:00,1509.23,1510.21,1508.15,1509.02,2330.0,1509.23,1510.21,1508.15,1509.02,2330.0
2021-04-19 15:30:00,1507.22,1507.59,1502.12,1505.87,11324.0,1507.22,1507.59,1502.12,1505.87,11324.0
2021-04-20 09:30:00,1512.35,1524.98,1512.35,1522.2,8146.0,1512.35,1524.98,1512.35,1522.2,8146.0
2021-04-20 10:00:00,1521.14,1522.76,1505.62,1506.27,2453.0,1521.14,1522.76,1505.62,1506.27,2453.0
2021-04-20 10:30:00,1506.3,1512.74,1504.53,1510.27,5259.0,1506.3,1512.74,1504.53,1510.27,5259.0
2021-04-20 11:00:00,1508.65,1521.22,1507.69,1520.88,3522.0,1508.65,1521.22,1507.69,1520.88,3522.0
2021-04-20 11:30:00,1520.0,1520.0,1503.71,1506.15,4156.0,1520.0,1520.0,1503.71,1506.15,4156.0
2021-04-20 12:00:00,1506.53,1513.65,1505.51,1512.04,6537.0,1506.53,1513.65,1505.51,1512.04,6537.0
2021-04-20 12:30:00,1510.78,1513.05,1506.7,1506.81,1101.0,1510.78,1513.05,1506.7,1506.81,1101.0
2021-04-20 13:00:00,1506.12,1507.74,1504.73,1506.6,1100.0,1506.12,1507.74,1504.73,1506.6,1100.0
2021-04-20 13:30:00,1505.76,1506.44,1502.21,1502.21,5232.0,1505.76,1506.44,1502.21,1502.21,5232.0
2021-04-20 14:00:00,1502.3,1505.08,1501.69,1504.73,3118.0,1502.3,1505.08,1501.69,1504.73,3118.0
2021-04-20 14:30:00,1504.91,1511.24,1504.61,1509.91,3300.0,1504.91,1511.24,1504.61,1509.91,3300.0
2021-04-20 15:00:00,1510.2,1514.2,1510.0,1513.79,5651.0,1510.2,1514.2,1510.0,1513.79,5651.0
2021-04-20 15:30:00,1513.57,1516.49,1511.99,1514.45,16901.0,1513.57,1516.49,1511.99,1514.45,16901.0
2021-04-21 09:30:00,1500.97,1515.87,1490.0,1510.0,6532.0,1500.97,1515.87,1490.0,1510.0,6532.0
2021-04-21 10:00:00,1511.93,1512.74,1504.01,1505.37,4401.0,1511.93,1512.74,1504.01,1505.37,4401.0
2021-04-21 10:30:00,1505.52,1505.52,1500.68,1505.31,4003.0,1505.52,1505.52,1500.68,1505.31,4003.0
2021-04-21 11:00:00,1506.09,1507.84,1496.92,1497.04,7457.0,1506.09,1507.84,1496.92,1497.04,7457.0
2021-04-21 11:30:00,1498.38,1499.0,1491.78,1491.79,4938.0,1498.38,1499.0,1491.78,1491.79,4938.0
2021-04-21 12:00:00,1493.48,1493.96,1488.8,1491.0,6463.0,1493.48,1493.96,1488.8,1491.0,6463.0
2021-04-21 12:30:00,1490.84,1500.72,1489.48,1500.47,2353.0,1490.84,1500.72,1489.48,1500.47,2353.0
2021-04-21 13:00:00,1502.03,1503.02,1498.79,1500.85,4132.0,1502.03,1503.02,1498.79,1500.85,4132.0
2021-04-21 13:30:00,1502.0,1502.15,1499.68,1499.68,2221.0,1502.0,1502.15,1499.68,1499.68,2221.0
2021-04-21 14:00:00,1501.31,1502.37,1497.48,1497.82,6587.0,1501.31,1502.37,1497.48,1497.82,6587.0
2021-04-21 14:30:00,1498.01,1498.15,1494.65,1494.65,2797.0,1498.01,1498.15,1494.65,1494.65,2797.0
2021-04-21 15:00:00,1493.57,1493.57,1491.18,1491.76,2418.0,1493.57,1493.57,1491.18,1491.76,2418.0
2021-04-21 15:30:00,1493.15,1494.77,1483.55,1485.07,18590.0,1493.15,1494.77,1483.55,1485.07,18590.0
2021-04-22 09:30:00,1488.61,1490.73,1480.92,1481.67,5675.0,1488.61,1490.73,1480.92,1481.67,5675.0
2021-04-22 10:00:00,1478.62,1478.62,1466.47,1468.09,7548.0,1478.62,1478.62,1466.47,1468.09,7548.0
2021-04-22 10:30:00,1469.63,1470.92,1465.09,1466.48,8948.0,1469.63,1470.92,1465.09,1466.48,8948.0
2021-04-22 11:00:00,1467.49,1477.92,1465.84,1476.72,7095.0,1467.49,1477.92,1465.84,1476.72,7095.0
2021-04-22 11:30:00,1477.93,1482.7,1477.31,1477.87,6025.0,1477.93,1482.7,1477.31,1477.87,6025.0
2021-04-22 12:00:00,1476.65,1479.19,1476.2,1477.28,1797.0,1476.65,1479.19,1476.2,1477.28,1797.0
2021-04-22 12:30:00,1477.63,1479.37,1476.44,1479.37,4327.0,1477.63,1479.37,1476.44,1479.37,4327.0
2021-04-22 13:00:00,1480.91,1482.45,1473.98,1479.38,3990.0,1480.91,1482.45,1473.98,1479.38,3990.0
2021-04-22 13:30:00,1477.99,1477.99,1470.7,1471.06,3646.0,1477.99,1477.99,1470.7,1471.06,3646.0
2021-04-22 14:00:00,1469.38,1478.6,1469.26,1478.6,4475.0,1469.38,1478.6,1469.26,1478.6,4475.0
2021-04-22 14:30:00,1480.11,1484.0,1478.2,1480.96,5152.0,1480.11,1484.0,1478.2,1480.96,5152.0
2021-04-22 15:00:00,1480.19,1481.92,1474.35,1476.14,3357.0,1480.19,1481.92,1474.35,1476.14,3357.0
2021-04-22 15:30:00,1479.07,1482.38,1477.94,1479.9,9437.0,1479.07,1482.38,1477.94,1479.9,9437.0
2021-04-23 09:30:00,1487.02,1487.02,1464.03,1465.38,3637.0,1487.02,1487.02,1464.03,1465.38,3637.0
2021-04-23 10:00:00,1466.52,1467.11,1451.77,1456.35,9228.0,1466.52,1467.11,1451.77,1456.35,9228.0
2021-04-23 10:30:00,1456.95,1472.14,1456.95,1471.91,3765.0,1456.95,1472.14,1456.95,1471.91,3765.0
2021-04-23 11:00:00,1471.46,1475.52,1469.84,1474.96,2803.0,1471.46,1475.52,1469.84,1474.96,2803.0
2021-04-23 11:30:00,1474.83,1476.76,1472.37,1475.48,2414.0,1474.83,1476.76,1472.37,1475.48,2414.0
2021-04-23 12:00:00,1475.48,1478.15,1475.47,1475.89,2243.0,1475.48,1478.15,1475.47,1475.89,2243.0
2021-04-23 12:30:00,1474.98,1480.07,1473.87,1479.99,2474.0,1474.98,1480.07,1473.87,1479.99,2474.0
2021-04-23 13:00:00,1479.61,1483.0,1477.26,1477.26,2265.0,1479.61,1483.0,1477.26,1477.26,2265.0
2021-04-23 13:30:00,1478.55,1480.5,1476.01,1476.01,3288.0,1478.55,1480.5,1476.01,1476.01,3288.0
2021-04-23 14:00:00,1475.3,1476.94,1471.99,1474.28,5134.0,1475.3,1476.94,1471.99,1474.28,5134.0
2021-04-23 14:30:00,1474.42,1475.01,1472.48,1473.48,3819.0,1474.42,1475.01,1472.48,1473.48,3819.0
2021-04-23 15:00:00,1473.82,1476.2,1473.53,1474.88,4138.0,1473.82,1476.2,1473.53,1474.88,4138.0
2021-04-23 15:30:00,1475.52,1476.42,1469.87,1471.37,13412.0,1475.52,1476.42,1469.87,1471.37,13412.0
2021-04-26 09:30:00,1466.52,1467.01,1454.85,1454.85,6980.0,1466.52,1467.01,1454.85,1454.85,6980.0
2021-04-26 10:00:00,1453.0,1454.68,1445.76,1452.74,4518.0,1453.0,1454.68,1445.76,1452.74,4518.0
2021-04-26 10:30:00,1451.76,1453.45,1448.64,1453.45,3756.0,1451.76,1453.45,1448.64,1453.45,3756.0
2021-04-26 11:00:00,1453.42,1455.2,1451.69,1453.64,2113.0,1453.42,1455.2,1451.69,1453.64,2113.0
2021-04-26 11:30:00,1453.04,1453.33,1448.55,1449.42,3337.0,1453.04,1453.33,1448.55,1449.42,3337.0
2021-04-26 12:00:00,1449.28,1450.04,1443.25,1445.64,2132.0,1449.28,1450.04,1443.25,1445.64,2132.0
2021-04-26 12:30:00,1445.49,1450.71,1443.25,1443.29,3008.0,1445.49,1450.71,1443.25,1443.29,3008.0
2021-04-26 13:00:00,1444.07,1446.83,1444.0,1445.04,1684.0,1444.07,1446.83,1444.0,1445.04,1684.0
2021-04-26 13:30:00,1444.6,1446.22,1444.4,1446.22,1100.0,1444.6,1446.22,1444.4,1446.22,1100.0
2021-04-26 14:00:00,1445.72,1445.72,1444.38,1444.38,1100.0,1445.72,1445.72,1444.38,1444.38,1100.0
2021-04-26 14:30:00,1443.98,1446.03,1443.96,1445.32,800.0,1443.98,1446.03,1443.96,1445.32,800.0
2021-04-26 15:00:00,1446.35,1448.72,1445.21,1445.7,4086.0,1446.35,1448.72,1445.21,1445.7,4086.0
2021-04-26 15:30:00,1445.68,1447.81,1443.18,1443.88,11964.0,1445.68,1447.81,1443.18,1443.88,11964.0
2021-04-27 09:30:00,1451.33,1451.58,1441.7,1445.54,8242.0,1451.33,1451.58,1441.7,1445.54,8242.0
2021-04-27 10:00:00,1445.95,1453.53,1445.94,1451.04,9004.0,1445.95,1453.53,1445.94,1451.04,9004.0
2021-04-27 10:30:00,1453.22,1461.68,1453.21,1461.1,6037.0,1453.22,1461.68,1453.21,1461.1,6037.0
2021-04-27 11:00:00,1462.15,1462.16,1450.38,1451.74,6238.0,1462.15,1462.16,1450.38,1451.74,6238.0
2021-04-27 11:30:00,1450.94,1453.85,1450.94,1452.27,5010.0,1450.94,1453.85,1450.94,1452.27,5010.0
2021-04-27 12:00:00,1453.78,1457.49,1452.27,1454.99,3199.0,1453.78,1457.49,1452.27,1454.99,3199.0
2021-04-27 12:30:00,1454.84,1455.24,1452.11,1452.94,2980.0,1454.84,1455.24,1452.11,1452.94,2980.0
2021-04-27 13:00:00,1453.5,1456.28,1451.33,1453.07,5023.0,1453.5,1456.28,1451.33,1453.07,5023.0
2021-04-27 13:30:00,1454.02,1455.7,1453.15,1455.7,2111.0,1454.02,1455.7,1453.15,1455.7,2111.0
2021-04-27 14:00:00,1454.67,1457.11,1454.35,1455.54,3195.0,1454.67,1457.11,1454.35,1455.54,3195.0
2021-04-27 14:30:00,1456.45,1456.85,1453.75,1454.62,3106.0,1456.45,1456.85,1453.75,1454.62,3106.0
2021-04-27 15:00:00,1455.16,1456.8,1454.37,1456.0,4050.0,1455.16,1456.8,1454.37,1456.0,4050.0
2021-04-27 15:30:00,1455.69,1456.82,1452.04,1454.63,17079.0,1455.69,1456.82,1452.04,1454.63,17079.0
2021-04-28 09:30:00,1464.25,1464.98,1455.1,1463.24,4865.0,1464.25,1464.98,1455.1,1463.24,4865.0
2021-04-28 10:00:00,1461.49,1461.49,1453.14,1455.97,2628.0,1461.49,1461.49,1453.14,1455.97,2628.0
2021-04-28 10:30:00,1457.43,1468.83,1457.43,1466.16,5617.0,1457.43,1468.83,1457.43,1466.16,5617.0
2021-04-28 11:00:00,1468.66,1474.69,1467.77,1474.69,2857.0,1468.66,1474.69,1467.77,1474.69,2857.0
2021-04-28 11:30:00,1474.03,1474.03,1472.21,1473.24,1834.0,1474.03,1474.03,1472.21,1473.24,1834.0
2021-04-28 12:00:00,1472.64,1478.85,1472.36,1475.25,3959.0,1472.64,1478.85,1472.36,1475.25,3959.0
2021-04-28 12:30:00,1475.2,1475.78,1471.94,1474.05,2403.0,1475.2,1475.78,1471.94,1474.05,2403.0
2021-04-28 13:00:00,1475.32,1477.03,1469.22,1469.22,3726.0,1475.32,1477.03,1469.22,1469.22,3726.0
2021-04-28 13:30:00,1471.05,1472.02,1463.53,1463.53,5103.0,1471.05,1472.02,1463.53,1463.53,5103.0
2021-04-28 14:00:00,1464.66,1465.92,1457.89,1460.41,4000.0,1464.66,1465.92,1457.89,1460.41,4000.0
2021-04-28 14:30:00,1459.51,1462.46,1457.28,1457.28,4155.0,1459.51,1462.46,1457.28,1457.28,4155.0
2021-04-28 15:00:00,1458.95,1464.0,1458.73,1460.48,4278.0,1458.95,1464.0,1458.73,1460.48,4278.0
2021-04-28 15:30:00,1460.61,1463.65,1457.78,1458.86,12774.0,1460.61,1463.65,1457.78,1458.86,12774.0
2021-04-29 09:30:00,1468.27,1478.57,1466.19,1473.04,10378.0,1468.27,1478.57,1466.19,1473.04,10378.0
2021-04-29 10:00:00,1472.78,1476.76,1471.44,1471.44,5552.0,1472.78,1476.76,1471.44,1471.44,5552.0
2021-04-29 10:30:00,1471.32,1474.69,1468.3,1470.42,4795.0,1471.32,1474.69,1468.3,1470.42,4795.0
2021-04-29 11:00:00,1472.45,1472.53,1460.46,1463.68,6677.0,1472.45,1472.53,1460.46,1463.68,6677.0
2021-04-29 11:30:00,1463.0,1465.49,1460.0,1462.21,13485.0,1463.0,1465.49,1460.0,1462.21,13485.0
2021-04-29 12:00:00,1462.25,1462.25,1452.06,1453.96,6949.0,1462.25,1462.25,1452.06,1453.96,6949.0
2021-04-29 12:30:00,1454.12,1462.81,1454.12,1461.53,5116.0,1454.12,1462.81,1454.12,1461.53,5116.0
2021-04-29 13:00:00,1461.55,1470.5,1459.66,1470.5,5920.0,1461.55,1470.5,1459.66,1470.5,5920.0
2021-04-29 13:30:00,1470.52,1471.58,1467.19,1468.96,4066.0,1470.52,1471.58,1467.19,1468.96,4066.0
2021-04-29 14:00:00,1470.0,1471.21,1469.12,1469.12,2800.0,1470.0,1471.21,1469.12,1469.12,2800.0
2021-04-29 14:30:00,1470.78,1473.42,1469.79,1472.7,5042.0,1470.78,1473.42,1469.79,1472.7,5042.0
2021-04-29 15:00:00,1473.58,1477.95,1472.48,1475.85,5479.0,1473.58,1477.95,1472.48,1475.85,5479.0
2021-04-29 15:30:00,1476.46,1477.21,1471.77,1475.86,7234.0,1476.46,1477.21,1471.77,1475.86,7234.0
2021-04-30 09:30:00,1472.45,1477.81,1470.7,1470.7,3517.0,1472.45,1477.81,1470.7,1470.7,3517.0
2021-04-30 10:00:00,1469.26,1470.39,1466.48,1467.96,2395.0,1469.26,1470.39,1466.48,1467.96,2395.0
2021-04-30 10:30:00,1466.38,1469.15,1465.45,1468.22,4865.0,1466.38,1469.15,1465.45,1468.22,4865.0
2021-04-30 11:00:00,1468.22,1468.22,1465.0,1466.61,5571.0,1468.22,1468.22,1465.0,1466.61,5571.0
2021-04-30 11:30:00,1467.58,1467.66,1464.05,1465.65,4814.0,1467.58,1467.66,1464.05,1465.65,4814.0
2021-04-30 12:00:00,1465.86,1471.25,1465.66,1468.06,3387.0,1465.86,1471.25,1465.66,1468.06,3387.0
2021-04-30 12:30:00,1467.45,1469.11,1465.74,1469.11,3511.0,1467.45,1469.11,1465.74,1469.11,3511.0
2021-04-30 13:00:00,1468.92,1469.26,1466.65,1468.62,4479.0,1468.92,1469.26,1466.65,1468.62,4479.0
2021-04-30 13:30:00,1468.18,1468.19,1466.48,1466.78,1710.0,1468.18,1468.19,1466.48,1466.78,1710.0
2021-04-30 14:00:00,1467.09,1469.74,1466.78,1468.32,1668.0,1467.09,1469.74,1466.78,1468.32,1668.0
2021-04-30 14:30:00,1467.41,1468.54,1466.78,1467.27,3115.0,1467.41,1468.54,1466.78,1467.27,3115.0
2021-04-30 15:00:00,1467.98,1468.39,1464.8,1465.22,16663.0,1467.98,1468.39,1464.8,1465.22,16663.0
2021-04-30 15:30:00,1465.47,1466.82,1463.34,1464.2,17450.0,1465.47,1466.82,1463.34,1464.2,17450.0
2021-05-03 09:30:00,1475.6,1482.34,1467.46,1475.53,4208.0,1475.6,1482.34,1467.46,1475.53,4208.0
2021-05-03 10:00:00,1474.67,1478.25,1474.54,1477.54,5073.0,1474.67,1478.25,1474.54,1477.54,5073.0
2021-05-03 10:30:00,1478.25,1487.15,1478.24,1485.28,5230.0,1478.25,1487.15,1478.24,1485.28,5230.0
2021-05-03 11:00:00,1481.55,1488.24,1481.55,1486.68,3473.0,1481.55,1488.24,1481.55,1486.68,3473.0
2021-05-03 11:30:00,1486.96,1486.96,1481.94,1481.94,4101.0,1486.96,1486.96,1481.94,1481.94,4101.0
2021-05-03 12:00:00,1483.71,1485.9,1483.64,1484.04,2705.0,1483.71,1485.9,1483.64,1484.04,2705.0
2021-05-03 12:30:00,1484.5,1485.61,1483.52,1484.96,1611.0,1484.5,1485.61,1483.52,1484.96,1611.0
2021-05-03 13:00:00,1485.67,1485.95,1483.61,1483.64,2587.0,1485.67,1485.95,1483.61,1483.64,2587.0
2021-05-03 13:30:00,1484.94,1486.77,1482.27,1482.27,4420.0,1484.94,1486.77,1482.27,1482.27,4420.0
2021-05-03 14:00:00,1483.28,1485.37,1483.22,1484.96,703.0,1483.28,1485.37,1483.22,1484.96,703.0
2021-05-03 14:30:00,1483.76,1484.35,1482.8,1483.59,2539.0,1483.76,1484.35,1482.8,1483.59,2539.0
2021-05-03 15:00:00,1483.04,1483.46,1481.41,1481.93,2088.0,1483.04,1483.46,1481.41,1481.93,2088.0
2021-05-03 15:30:00,1481.43,1481.43,1473.45,1475.82,6126.0,1481.43,1481.43,1473.45,1475.82,6126.0
2021-05-04 09:30:00,1479.86,1483.34,1469.86,1479.94,6538.0,1479.86,1483.34,1469.86,1479.94,6538.0
2021-05-04 10:00:00,1481.83,1486.75,1479.49,1482.93,7195.0,1481.83,1486.75,1479.49,1482.93,7195.0
2021-05-04 10:30:00,1481.58,1483.91,1479.33,1483.91,1850.0,1481.58,1483.91,1479.33,1483.91,1850.0
2021-05-04 11:00:00,1484.31,1487.38,1481.71,1487.22,4102.0,1484.31,1487.38,1481.71,1487.22,4102.0
2021-05-04 11:30:00,1488.19,1488.49,1479.99,1481.27,2207.0,1488.19,1488.49,1479.99,1481.27,2207.0
2021-05-04 12:00:00,1482.34,1485.0,1479.61,1483.44,6278.0,1482.34,1485.0,1479.61,1483.44,6278.0
2021-05-04 12:30:00,1482.99,1483.02,1476.97,1480.06,7324.0,1482.99,1483.02,1476.97,1480.06,7324.0
2021-05-04 13:00:00,1478.93,1478.93,1474.45,1474.46,9572.0,1478.93,1478.93,1474.45,1474.46,9572.0
2021-05-04 13:30:00,1475.59,1475.79,1473.01,1475.01,2400.0,1475.59,1475.79,1473.01,1475.01,2400.0
2021-05-04 14:00:00,1476.12,1480.56,1476.03,1477.98,3282.0,1476.12,1480.56,1476.03,1477.98,3282.0
2021-05-04 14:30:00,1477.89,1480.0,1476.12,1478.13,4093.0,1477.89,1480.0,1476.12,1478.13,4093.0
2021-05-04 15:00:00,1478.07,1480.33,1477.11,1477.19,10754.0,1478.07,1480.33,1477.11,1477.19,10754.0
2021-05-04 15:30:00,1478.02,1478.52,1474.45,1477.4,25047.0,1478.02,1478.52,1474.45,1477.4,25047.0
2021-05-05 09:30:00,1481.01,1481.98,1473.24,1473.24,3034.0,1481.01,1481.98,1473.24,1473.24,3034.0
2021-05-05 10:00:00,1475.04,1475.04,1462.85,1464.88,3265.0,1475.04,1475.04,1462.85,1464.88,3265.0
2021-05-05 10:30:00,1464.02,1466.81,1455.45,1455.45,3752.0,1464.02,1466.81,1455.45,1455.45,3752.0
2021-05-05 11:00:00,1454.45,1458.96,1454.45,1457.64,4238.0,1454.45,1458.96,1454.45,1457.64,4238.0
2021-05-05 11:30:00,1461.68,1466.63,1458.06,1466.43,2015.0,1461.68,1466.63,1458.06,1466.43,2015.0
2021-05-05 12:00:00,1467.53,1470.09,1467.53,1468.74,1602.0,1467.53,1470.09,1467.53,1468.74,1602.0
2021-05-05 12:30:00,1468.93,1469.35,1464.05,1466.18,2300.0,1468.93,1469.35,1464.05,1466.18,2300.0
2021-05-05 13:00:00,1467.88,1467.89,1464.53,1465.34,1718.0,1467.88,1467.89,1464.53,1465.34,1718.0
2021-05-05 13:30:00,1464.57,1465.99,1461.87,1462.71,5080.0,1464.57,1465.99,1461.87,1462.71,5080.0
2021-05-05 14:00:00,1461.55,1465.39,1460.12,1465.38,1500.0,1461.55,1465.39,1460.12,1465.38,1500.0
2021-05-05 14:30:00,1466.19,1466.19,1462.99,1463.74,5191.0,1466.19,1466.19,1462.99,1463.74,5191.0
2021-05-05 15:00:00,1464.98,1470.9,1463.71,1469.04,4467.0,1464.98,1470.9,1463.71,1469.04,4467.0
2021-05-05 15:30:00,1469.04,1471.68,1466.05,1471.68,12595.0,1469.04,1471.68,1466.05,1471.68,12595.0
2021-05-06 09:30:00,1478.0,1489.79,1478.0,1485.9,3620.0,1478.0,1489.79,1478.0,1485.9,3620.0
2021-05-06 10:00:00,1485.91,1486.4,1480.68,1482.89,2897.0,1485.91,1486.4,1480.68,1482.89,2897.0
2021-05-06 10:30:00,1481.54,1481.54,1474.84,1476.43,6293.0,1481.54,1481.54,1474.84,1476.43,6293.0
2021-05-06 11:00:00,1477.32,1487.49,1477.32,1484.51,3240.0,1477.32,1487.49,1477.32,1484.51,3240.0
2021-05-06 11:30:00,1483.05,1492.25,1483.05,1488.89,3748.0,1483.05,1492.25,1483.05,1488.89,3748.0
2021-05-06 12:00:00,1488.84,1493.01,1488.74,1491.98,2825.0,1488.84,1493.01,1488.74,1491.98,2825.0
2021-05-06 12:30:00,1492.66,1492.86,1486.73,1487.47,3686.0,1492.66,1492.86,1486.73,1487.47,3686.0
2021-05-06 13:00:00,1488.04,1490.32,1480.82,1480.82,3946.0,1488.04,1490.32,1480.82,1480.82,3946.0
2021-05-06 13:30:00,1482.89,1491.78,1482.15,1491.78,6282.0,1482.89,1491.78,1482.15,1491.78,6282.0
2021-05-06 14:00:00,1491.81,1491.81,1481.33,1485.33,4697.0,1491.81,1491.81,1481.33,1485.33,4697.0
2021-05-06 14:30:00,1484.91,1489.94,1484.91,1486.31,3136.0,1484.91,1489.94,1484.91,1486.31,3136.0
2021-05-06 15:00:00,1485.66,1487.1,1481.62,1485.34,3425.0,1485.66,1487.1,1481.62,1485.34,3425.0
2021-05-06 15:30:00,1485.49,1488.78,1484.13,1487.71,9719.0,1485.49,1488.78,1484.13,1487.71,9719.0
2021-05-07 09:30:00,1491.47,1494.72,1480.26,1488.99,5163.0,1491.47,1494.72,1480.26,1488.99,5163.0
2021-05-07 10:00:00,1489.74,1500.9,1489.0,1496.09,6068.0,1489.74,1500.9,1489.0,1496.09,6068.0
2021-05-07 10:30:00,1497.83,1500.0,1492.54,1499.35,2112.0,1497.83,1500.0,1492.54,1499.35,2112.0
2021-05-07 11:00:00,1500.0,1501.19,1497.0,1499.44,7230.0,1500.0,1501.19,1497.0,1499.44,7230.0
2021-05-07 11:30:00,1499.58,1501.5,1498.3,1499.98,3600.0,1499.58,1501.5,1498.3,1499.98,3600.0
2021-05-07 12:00:00,1500.36,1500.44,1495.52,1496.61,2944.0,1500.36,1500.44,1495.52,1496.61,2944.0
2021-05-07 12:30:00,1496.44,1497.34,1495.35,1496.21,2535.0,1496.44,1497.34,1495.35,1496.21,2535.0
2021-05-07 13:00:00,1497.02,1500.51,1496.43,1498.64,4006.0,1497.02,1500.51,1496.43,1498.64,4006.0
2021-05-07 13:30:00,1499.35,1506.58,1499.16,1503.56,5014.0,1499.35,1506.58,1499.16,1503.56,5014.0
2021-05-07 14:00:00,1505.47,1510.08,1504.9,1508.88,2803.0,1505.47,1510.08,1504.9,1508.88,2803.0
2021-05-07 14:30:00,1508.09,1508.09,1500.82,1500.82,4822.0,1508.09,1508.09,1500.82,1500.82,4822.0
2021-05-07 15:00:00,1502.18,1506.65,1501.47,1504.9,7302.0,1502.18,1506.65,1501.47,1504.9,7302.0
2021-05-07 15:30:00,1505.0,1509.62,1504.01,1506.74,7206.0,1505.0,1509.62,1504.01,1506.74,7206.0
2021-05-10 09:30:00,1513.17,1521.95,1507.28,1519.74,4439.0,1513.17,1521.95,1507.28,1519.74,4439.0
2021-05-10 10:00:00,1520.88,1524.52,1518.8,1523.23,4645.0,1520.88,1524.52,1518.8,1523.23,4645.0
2021-05-10 10:30:00,1522.69,1534.6,1522.68,1531.83,3071.0,1522.69,1534.6,1522.68,1531.83,3071.0
2021-05-10 11:00:00,1534.1,1542.3,1532.53,1539.23,7837.0,1534.1,1542.3,1532.53,1539.23,7837.0
2021-05-10 11:30:00,1538.45,1541.47,1536.09,1536.14,5126.0,1538.45,1541.47,1536.09,1536.14,5126.0
2021-05-10 12:00:00,1538.2,1539.49,1537.34,1539.49,1700.0,1538.2,1539.49,1537.34,1539.49,1700.0
2021-05-10 12:30:00,1540.01,1540.01,1537.59,1538.12,1600.0,1540.01,1540.01,1537.59,1538.12,1600.0
2021-05-10 13:00:00,1536.6,1537.5,1532.66,1535.24,3305.0,1536.6,1537.5,1532.66,1535.24,3305.0
2021-05-10 13:30:00,1534.73,1540.64,1534.11,1538.51,2224.0,1534.73,1540.64,1534.11,1538.51,2224.0
2021-05-10 14:00:00,1536.41,1539.73,1531.05,1531.58,4400.0,1536.41,1539.73,1531.05,1531.58,4400.0
2021-05-10 14:30:00,1530.73,1530.93,1522.14,1527.25,6893.0,1530.73,1530.93,1522.14,1527.25,6893.0
2021-05-10 15:00:00,1527.46,1529.55,1525.91,1527.91,5422.0,1527.46,1529.55,1525.91,1527.91,5422.0
2021-05-10 15:30:00,1527.87,1528.42,1517.89,1519.86,24458.0,1527.87,1528.42,1517.89,1519.86,24458.0
2021-05-11 09:30:00,1513.89,1516.11,1504.98,1507.19,5410.0,1513.89,1516.11,1504.98,1507.19,5410.0
2021-05-11 10:00:00,1509.27,1511.11,1492.25,1492.25,10901.0,1509.27,1511.11,1492.25,1492.25,10901.0
2021-05-11 10:30:00,1491.27,1491.7,1482.88,1485.57,5498.0,1491.27,1491.7,1482.88,1485.57,5498.0
2021-05-11 11:00:00,1485.34,1488.3,1480.56,1488.3,4595.0,1485.34,1488.3,1480.56,1488.3,4595.0
2021-05-11 11:30:00,1488.2,1490.13,1487.16,1487.97,3581.0,1488.2,1490.13,1487.16,1487.97,3581.0
2021-05-11 12:00:00,1486.83,1490.66,1481.96,1482.78,2300.0,1486.83,1490.66,1481.96,1482.78,2300.0
2021-05-11 12:30:00,1481.74,1484.49,1478.68,1481.06,6281.0,1481.74,1484.49,1478.68,1481.06,6281.0
2021-05-11 13:00:00,1482.31,1483.22,1480.39,1482.04,1374.0,1482.31,1483.22,1480.39,1482.04,1374.0
2021-05-11 13:30:00,1481.89,1487.79,1480.9,1486.36,2506.0,1481.89,1487.79,1480.9,1486.36,2506.0
2021-05-11 14:00:00,1487.19,1487.19,1481.05,1486.15,1800.0,1487.19,1487.19,1481.05,1486.15,1800.0
2021-05-11 14:30:00,1482.84,1485.46,1482.29,1485.46,2200.0,1482.84,1485.46,1482.29,1485.46,2200.0
2021-05-11 15:00:00,1486.01,1490.24,1485.62,1489.55,2919.0,1486.01,1490.24,1485.62,1489.55,2919.0
2021-05-11 15:30:00,1488.55,1500.32,1486.4,1496.65,27241.0,1488.55,1500.32,1486.4,1496.65,27241.0
2021-05-12 09:30:00,1505.25,1512.62,1501.32,1506.79,9220.0,1505.25,1512.62,1501.32,1506.79,9220.0
2021-05-12 10:00:00,1508.14,1519.76,1505.79,1516.4,3945.0,1508.14,1519.76,1505.79,1516.4,3945.0
2021-05-12 10:30:00,1512.89,1514.49,1498.99,1499.0,4701.0,1512.89,1514.49,1498.99,1499.0,4701.0
2021-05-12 11:00:00,1503.15,1509.9,1502.87,1509.9,3562.0,1503.15,1509.9,1502.87,1509.9,3562.0
2021-05-12 11:30:00,1509.91,1509.92,1502.25,1502.63,2458.0,1509.91,1509.92,1502.25,1502.63,2458.0
2021-05-12 12:00:00,1500.26,1507.57,1497.54,1505.34,6835.0,1500.26,1507.57,1497.54,1505.34,6835.0
2021-05-12 12:30:00,1506.93,1508.82,1498.89,1501.12,6974.0,1506.93,1508.82,1498.89,1501.12,6974.0
2021-05-12 13:00:00,1501.12,1501.12,1495.69,1497.02,10499.0,1501.12,1501.12,1495.69,1497.02,10499.0
2021-05-12 13:30:00,1496.52,1497.08,1489.98,1489.99,2901.0,1496.52,1497.08,1489.98,1489.99,2901.0
2021-05-12 14:00:00,1489.99,1495.41,1488.88,1492.81,4602.0,1489.99,1495.41,1488.88,1492.81,4602.0
2021-05-12 14:30:00,1492.76,1497.24,1492.12,1494.72,4282.0,1492.76,1497.24,1492.12,1494.72,4282.0
2021-05-12 15:00:00,1494.64,1500.96,1494.28,1500.96,12779.0,1494.64,1500.96,1494.28,1500.96,12779.0
2021-05-12 15:30:00,1500.98,1502.29,1495.37,1496.86,36976.0,1500.98,1502.29,1495.37,1496.86,36976.0
2021-05-13 09:30:00,1495.19,1513.55,1495.19,1504.96,9066.0,1495.19,1513.55,1495.19,1504.96,9066.0
2021-05-13 10:00:00,1507.16,1517.67,1507.16,1513.75,2751.0,1507.16,1517.67,1507.16,1513.75,2751.0
2021-05-13 10:30:00,1514.56,1522.75,1514.56,1522.02,1600.0,1514.56,1522.75,1514.56,1522.02,1600.0
2021-05-13 11:00:00,1526.48,1531.76,1525.7,1530.02,4620.0,1526.48,1531.76,1525.7,1530.02,4620.0
2021-05-13 11:30:00,1528.51,1532.89,1524.49,1524.49,1823.0,1528.51,1532.89,1524.49,1524.49,1823.0
2021-05-13 12:00:00,1528.48,1539.6,1528.48,1538.45,5134.0,1528.48,1539.6,1528.48,1538.45,5134.0
2021-05-13 12:30:00,1540.86,1540.86,1533.84,1537.53,3697.0,1540.86,1540.86,1533.84,1537.53,3697.0
2021-05-13 13:00:00,1536.08,1538.38,1530.35,1533.15,2300.0,1536.08,1538.38,1530.35,1533.15,2300.0
2021-05-13 13:30:00,1532.38,1536.8,1532.37,1536.78,901.0,1532.38,1536.8,1532.37,1536.78,901.0
2021-05-13 14:00:00,1538.12,1541.26,1536.34,1541.26,2247.0,1538.12,1541.26,1536.34,1541.26,2247.0
2021-05-13 14:30:00,1539.97,1539.98,1530.77,1532.62,1980.0,1539.97,1539.98,1530.77,1532.62,1980.0
2021-05-13 15:00:00,1533.99,1535.21,1529.94,1533.92,1918.0,1533.99,1535.21,1529.94,1533.92,1918.0
2021-05-13 15:30:00,1532.67,1539.12,1532.67,1534.03,13917.0,1532.67,1539.12,1532.67,1534.03,13917.0
2021-05-14 09:30:00,1538.09,1539.45,1528.56,1528.57,4449.0,1538.09,1539.45,1528.56,1528.57,4449.0
2021-05-14 10:00:00,1526.28,1526.28,1504.77,1504.77,3457.0,1526.28,1526.28,1504.77,1504.77,3457.0
2021-05-14 10:30:00,1504.76,1511.5,1501.7,1511.5,2125.0,1504.76,1511.5,1501.7,1511.5,2125.0
2021-05-14 11:00:00,1511.55,1516.26,1511.55,1516.26,900.0,1511.55,1516.26,1511.55,1516.26,900.0
2021-05-14 11:30:00,1516.07,1519.85,1513.24,1513.46,1865.0,1516.07,1519.85,1513.24,1513.46,1865.0
2021-05-14 12:00:00,1513.33,1518.39,1513.33,1516.15,1200.0,1513.33,1518.39,1513.33,1516.15,1200.0
2021-05-14 12:30:00,1515.97,1517.66,1515.71,1517.19,632.0,1515.97,1517.66,1515.71,1517.19,632.0
2021-05-14 13:00:00,1520.32,1522.05,1520.24,1520.25,654.0,1520.32,1522.05,1520.24,1520.25,654.0
2021-05-14 13:30:00,1519.26,1526.44,1518.13,1525.0,2255.0,1519.26,1526.44,1518.13,1525.0,2255.0
2021-05-14 14:00:00,1525.3,1525.3,1518.89,1518.89,1985.0,1525.3,1525.3,1518.89,1518.89,1985.0
2021-05-14 14:30:00,1519.0,1525.79,1519.0,1523.03,2864.0,1519.0,1525.79,1519.0,1523.03,2864.0
2021-05-14 15:00:00,1519.97,1522.18,1518.74,1522.08,1851.0,1519.97,1522.18,1518.74,1522.08,1851.0
2021-05-14 15:30:00,1521.79,1528.51,1517.97,1527.87,20178.0,1521.79,1528.51,1517.97,1527.87,20178.0
2021-05-17 09:30:00,1529.41,1540.27,1523.33,1527.03,5046.0,1529.41,1540.27,1523.33,1527.03,5046.0
2021-05-17 10:00:00,1529.82,1537.15,1529.82,1536.97,1771.0,1529.82,1537.15,1529.82,1536.97,1771.0
2021-05-17 10:30:00,1528.56,1529.95,1525.55,1529.95,1800.0,1528.56,1529.95,1525.55,1529.95,1800.0
2021-05-17 11:00:00,1533.22,1535.99,1530.23,1530.96,2708.0,1533.22,1535.99,1530.23,1530.96,2708.0
2021-05-17 11:30:00,1529.37,1533.41,1529.37,1532.46,1667.0,1529.37,1533.41,1529.37,1532.46,1667.0
2021-05-17 12:00:00,1530.86,1533.2,1530.56,1532.79,2100.0,1530.86,1533.2,1530.56,1532.79,2100.0
2021-05-17 12:30:00,1532.62,1535.35,1532.48,1533.41,1866.0,1532.62,1535.35,1532.48,1533.41,1866.0
2021-05-17 13:00:00,1534.31,1534.31,1530.64,1532.75,1295.0,1534.31,1534.31,1530.64,1532.75,1295.0
2021-05-17 13:30:00,1534.73,1538.39,1534.69,1537.15,1600.0,1534.73,1538.39,1534.69,1537.15,1600.0
2021-05-17 14:00:00,1536.39,1537.54,1532.01,1537.15,2257.0,1536.39,1537.54,1532.01,1537.15,2257.0
2021-05-17 14:30:00,1537.49,1537.49,1533.98,1536.17,1800.0,1537.49,1537.49,1533.98,1536.17,1800.0
2021-05-17 15:00:00,1537.38,1539.69,1535.1,1537.2,2303.0,1537.38,1539.69,1535.1,1537.2,2303.0
2021-05-17 15:30:00,1536.52,1537.67,1530.47,1532.24,7619.0,1536.52,1537.67,1530.47,1532.24,7619.0
2021-05-18 09:30:00,1532.09,1538.95,1520.05,1521.09,3169.0,1532.09,1538.95,1520.05,1521.09,3169.0
2021-05-18 10:00:00,1520.86,1520.86,1511.75,1515.49,5038.0,1520.86,1520.86,1511.75,1515.49,5038.0
2021-05-18 10:30:00,1514.95,1515.3,1509.3,1514.57,2778.0,1514.95,1515.3,1509.3,1514.57,2778.0
2021-05-18 11:00:00,1514.56,1517.15,1512.52,1517.01,1932.0,1514.56,1517.15,1512.52,1517.01,1932.0
2021-05-18 11:30:00,1518.22,1520.17,1517.66,1517.66,1601.0,1518.22,1520.17,1517.66,1517.66,1601.0
2021-05-18 12:00:00,1517.37,1517.37,1513.79,1513.79,1900.0,1517.37,1517.37,1513.79,1513.79,1900.0
2021-05-18 12:30:00,1512.64,1515.58,1511.2,1515.54,600.0,1512.64,1515.58,1511.2,1515.54,600.0
2021-05-18 13:00:00,1515.43,1515.44,1513.85,1514.36,1006.0,1515.43,1515.44,1513.85,1514.36,1006.0
2021-05-18 13:30:00,1514.5,1515.49,1512.88,1513.04,800.0,1514.5,1515.49,1512.88,1513.04,800.0
2021-05-18 14:00:00,1513.31,1513.31,1512.88,1512.88,405.0,1513.31,1513.31,1512.88,1512.88,405.0
2021-05-18 14:30:00,1511.86,1514.52,1511.41,1514.52,1410.0,1511.86,1514.52,1511.41,1514.52,1410.0
2021-05-18 15:00:00,1514.65,1516.42,1513.84,1516.41,1202.0,1514.65,1516.42,1513.84,1516.41,1202.0
2021-05-18 15:30:00,1516.33,1516.33,1509.66,1512.49,14742.0,1516.33,1516.33,1509.66,1512.49,14742.0
2021-05-19 09:30:00,1500.29,1502.48,1481.89,1497.88,8718.0,1500.29,1502.48,1481.89,1497.88,8718.0
2021-05-19 10:00:00,1496.41,1497.83,1473.1,1474.16,6616.0,1496.41,1497.83,1473.1,1474.16,6616.0
2021-05-19 10:30:00,1474.54,1480.95,1472.19,1477.59,5836.0,1474.54,1480.95,1472.19,1477.59,5836.0
2021-05-19 11:00:00,1473.63,1479.09,1470.03,1477.7,3506.0,1473.63,1479.09,1470.03,1477.7,3506.0
2021-05-19 11:30:00,1477.6,1477.98,1465.42,1465.42,4085.0,1477.6,1477.98,1465.42,1465.42,4085.0
2021-05-19 12:00:00,1467.97,1474.65,1463.06,1467.52,3825.0,1467.97,1474.65,1463.06,1467.52,3825.0
2021-05-19 12:30:00,1466.61,1470.54,1463.23,1470.12,3866.0,1466.61,1470.54,1463.23,1470.12,3866.0
2021-05-19 13:00:00,1469.19,1476.0,1467.82,1474.25,3100.0,1469.19,1476.0,1467.82,1474.25,3100.0
2021-05-19 13:30:00,1473.84,1475.29,1470.07,1473.14,4500.0,1473.84,1475.29,1470.07,1473.14,4500.0
2021-05-19 14:00:00,1473.94,1473.94,1465.4,1470.41,3600.0,1473.94,1473.94,1465.4,1470.41,3600.0
2021-05-19 14:30:00,1470.91,1473.0,1463.51,1466.3,4581.0,1470.91,1473.0,1463.51,1466.3,4581.0
2021-05-19 15:00:00,1462.27,1462.96,1458.62,1462.75,5666.0,1462.27,1462.96,1458.62,1462.75,5666.0
2021-05-19 15:30:00,1461.77,1467.26,1458.76,1466.0,17933.0,1461.77,1467.26,1458.76,1466.0,17933.0
2021-05-20 09:30:00,1466.8,1479.75,1466.8,1469.95,2432.0,1466.8,1479.75,1466.8,1469.95,2432.0
2021-05-20 10:00:00,1468.46,1474.27,1466.62,1473.35,2205.0,1468.46,1474.27,1466.62,1473.35,2205.0
2021-05-20 10:30:00,1474.1,1478.75,1474.1,1477.48,600.0,1474.1,1478.75,1474.1,1477.48,600.0
2021-05-20 11:00:00,1477.49,1478.54,1473.09,1474.89,1450.0,1477.49,1478.54,1473.09,1474.89,1450.0
2021-05-20 11:30:00,1477.65,1480.72,1477.38,1480.72,1145.0,1477.65,1480.72,1477.38,1480.72,1145.0
2021-05-20 12:00:00,1480.9,1481.55,1477.3,1477.31,700.0,1480.9,1481.55,1477.3,1477.31,700.0
2021-05-20 12:30:00,1477.15,1488.64,1477.15,1486.78,2636.0,1477.15,1488.64,1477.15,1486.78,2636.0
2021-05-20 13:00:00,1485.94,1485.94,1481.13,1484.61,3175.0,1485.94,1485.94,1481.13,1484.61,3175.0
2021-05-20 13:30:00,1483.85,1484.35,1480.61,1480.68,945.0,1483.85,1484.35,1480.61,1480.68,945.0
2021-05-20 14:00:00,1482.36,1482.36,1480.76,1480.84,800.0,1482.36,1482.36,1480.76,1480.84,800.0
2021-05-20 14:30:00,1482.74,1483.6,1479.17,1479.17,1770.0,1482.74,1483.6,1479.17,1479.17,1770.0
2021-05-20 15:00:00,1477.1,1480.94,1474.24,1479.32,2209.0,1477.1,1480.94,1474.24,1479.32,2209.0
2021-05-20 15:30:00,1477.87,1479.7,1469.09,1471.6,12368.0,1477.87,1479.7,1469.09,1471.6,12368.0
2021-05-21 09:30:00,1475.01,1487.17,1469.37,1471.57,7238.0,1475.01,1487.17,1469.37,1471.57,7238.0
2021-05-21 10:00:00,1471.16,1471.16,1461.57,1463.38,2641.0,1471.16,1471.16,1461.57,1463.38,2641.0
2021-05-21 10:30:00,1463.56,1469.59,1463.56,1467.46,3177.0,1463.56,1469.59,1463.56,1467.46,3177.0
2021-05-21 11:00:00,1467.32,1467.5,1458.12,1464.14,2902.0,1467.32,1467.5,1458.12,1464.14,2902.0
2021-05-21 11:30:00,1460.83,1462.85,1453.38,1455.87,2031.0,1460.83,1462.85,1453.38,1455.87,2031.0
2021-05-21 12:00:00,1456.26,1460.72,1452.74,1452.75,3658.0,1456.26,1460.72,1452.74,1452.75,3658.0
2021-05-21 12:30:00,1454.38,1456.72,1453.89,1455.42,3319.0,1454.38,1456.72,1453.89,1455.42,3319.0
2021-05-21 13:00:00,1454.43,1455.38,1452.77,1454.09,2556.0,1454.43,1455.38,1452.77,1454.09,2556.0
2021-05-21 13:30:00,1455.64,1458.76,1453.7,1455.41,3797.0,1455.64,1458.76,1453.7,1455.41,3797.0
2021-05-21 14:00:00,1455.13,1458.36,1452.78,1457.15,3145.0,1455.13,1458.36,1452.78,1457.15,3145.0
2021-05-21 14:30:00,1456.34,1458.03,1455.02,1456.15,2369.0,1456.34,1458.03,1455.02,1456.15,2369.0
2021-05-21 15:00:00,1456.5,1458.46,1454.79,1458.14,7811.0,1456.5,1458.46,1454.79,1458.14,7811.0
2021-05-21 15:30:00,1458.09,1463.56,1457.24,1460.18,20302.0,1458.09,1463.56,1457.24,1460.18,20302.0
2021-05-24 09:30:00,1461.03,1472.16,1447.01,1454.17,10060.0,1461.03,1472.16,1447.01,1454.17,10060.0
2021-05-24 10:00:00,1454.83,1458.91,1452.45,1457.2,3895.0,1454.83,1458.91,1452.45,1457.2,3895.0
2021-05-24 10:30:00,1454.32,1458.08,1450.64,1457.94,4809.0,1454.32,1458.08,1450.64,1457.94,4809.0
2021-05-24 11:00:00,1457.13,1462.24,1457.13,1457.4,2726.0,1457.13,1462.24,1457.13,1457.4,2726.0
2021-05-24 11:30:00,1458.03,1458.49,1451.06,1452.33,3674.0,1458.03,1458.49,1451.06,1452.33,3674.0
2021-05-24 12:00:00,1452.44,1452.51,1446.64,1449.41,3165.0,1452.44,1452.51,1446.64,1449.41,3165.0
2021-05-24 12:30:00,1448.58,1452.54,1447.86,1447.86,4283.0,1448.58,1452.54,1447.86,1447.86,4283.0
2021-05-24 13:00:00,1450.24,1450.94,1442.41,1442.96,4354.0,1450.24,1450.94,1442.41,1442.96,4354.0
2021-05-24 13:30:00,1442.24,1448.75,1442.24,1447.26,5220.0,1442.24,1448.75,1442.24,1447.26,5220.0
2021-05-24 14:00:00,1447.0,1449.9,1445.48,1445.49,4799.0,1447.0,1449.9,1445.48,1445.49,4799.0
2021-05-24 14:30:00,1447.18,1451.46,1444.35,1450.03,4912.0,1447.18,1451.46,1444.35,1450.03,4912.0
2021-05-24 15:00:00,1447.53,1449.75,1446.54,1447.47,7009.0,1447.53,1449.75,1446.54,1447.47,7009.0
2021-05-24 15:30:00,1447.5,1449.15,1444.42,1447.17,26333.0,1447.5,1449.15,1444.42,1447.17,26333.0
2021-05-25 09:30:00,1453.6,1455.0,1433.56,1450.36,59171.0,1453.6,1455.0,1433.56,1450.36,59171.0
2021-05-25 10:00:00,1449.94,1454.5,1441.0,1451.05,13351.0,1449.94,1454.5,1441.0,1451.05,13351.0
2021-05-25 10:30:00,1450.0,1450.0,1433.99,1434.0,14083.0,1450.0,1450.0,1433.99,1434.0,14083.0
2021-05-25 11:00:00,1436.23,1438.4,1420.0,1422.0,20673.0,1436.23,1438.4,1420.0,1422.0,20673.0
2021-05-25 11:30:00,1422.0,1426.93,1412.65,1415.94,16991.0,1422.0,1426.93,1412.65,1415.94,16991.0
2021-05-25 12:00:00,1416.5,1417.98,1412.39,1417.98,15065.0,1416.5,1417.98,1412.39,1417.98,15065.0
2021-05-25 12:30:00,1416.81,1417.0,1412.9,1413.96,5914.0,1416.81,1417.0,1412.9,1413.96,5914.0
2021-05-25 13:00:00,1414.54,1414.98,1411.23,1413.49,6907.0,1414.54,1414.98,1411.23,1413.49,6907.0
2021-05-25 13:30:00,1413.88,1416.58,1411.6,1416.23,5306.0,1413.88,1416.58,1411.6,1416.23,5306.0
2021-05-25 14:00:00,1416.82,1422.43,1416.1,1422.0,6379.0,1416.82,1422.43,1416.1,1422.0,6379.0
2021-05-25 14:30:00,1422.77,1425.79,1420.02,1421.04,7120.0,1422.77,1425.79,1420.02,1421.04,7120.0
2021-05-25 15:00:00,1422.74,1423.44,1417.87,1418.32,4550.0,1422.74,1423.44,1417.87,1418.32,4550.0
2021-05-25 15:30:00,1418.06,1420.8,1412.0,1418.56,27521.0,1418.06,1420.8,1412.0,1418.56,27521.0
2021-05-26 09:30:00,1415.61,1419.02,1405.42,1410.03,9119.0,1415.61,1419.02,1405.42,1410.03,9119.0
2021-05-26 10:00:00,1410.72,1412.7,1404.07,1404.5,3592.0,1410.72,1412.7,1404.07,1404.5,3592.0
2021-05-26 10:30:00,1405.0,1405.0,1394.37,1395.13,3261.0,1405.0,1405.0,1394.37,1395.13,3261.0
2021-05-26 11:00:00,1399.9,1401.28,1389.34,1392.68,6019.0,1399.9,1401.28,1389.34,1392.68,6019.0
2021-05-26 11:30:00,1391.01,1393.99,1388.85,1390.67,4797.0,1391.01,1393.99,1388.85,1390.67,4797.0
2021-05-26 12:00:00,1391.16,1396.88,1390.52,1396.88,6859.0,1391.16,1396.88,1390.52,1396.88,6859.0
2021-05-26 12:30:00,1397.73,1400.67,1396.27,1396.97,3786.0,1397.73,1400.67,1396.27,1396.97,3786.0
2021-05-26 13:00:00,1396.96,1399.96,1395.62,1399.96,2705.0,1396.96,1399.96,1395.62,1399.96,2705.0
2021-05-26 13:30:00,1401.1,1403.07,1400.0,1402.29,3456.0,1401.1,1403.07,1400.0,1402.29,3456.0
2021-05-26 14:00:00,1402.3,1406.12,1402.29,1406.11,5151.0,1402.3,1406.12,1402.29,1406.11,5151.0
2021-05-26 14:30:00,1405.88,1409.09,1404.63,1408.14,4505.0,1405.88,1409.09,1404.63,1408.14,4505.0
2021-05-26 15:00:00,1408.48,1409.01,1404.45,1407.0,4506.0,1408.48,1409.01,1404.45,1407.0,4506.0
2021-05-26 15:30:00,1408.07,1411.36,1406.19,1410.0,22479.0,1408.07,1411.36,1406.19,1410.0,22479.0
2021-05-27 09:30:00,1420.64,1425.52,1411.0,1415.3,6059.0,1420.64,1425.52,1411.0,1415.3,6059.0
2021-05-27 10:00:00,1412.26,1418.78,1412.26,1415.42,2901.0,1412.26,1418.78,1412.26,1415.42,2901.0
2021-05-27 10:30:00,1416.27,1422.39,1415.26,1420.78,4900.0,1416.27,1422.39,1415.26,1420.78,4900.0
2021-05-27 11:00:00,1420.39,1420.83,1414.9,1417.48,7451.0,1420.39,1420.83,1414.9,1417.48,7451.0
2021-05-27 11:30:00,1416.52,1419.5,1416.12,1418.02,3500.0,1416.52,1419.5,1416.12,1418.02,3500.0
2021-05-27 12:00:00,1416.6,1416.68,1411.8,1411.8,3367.0,1416.6,1416.68,1411.8,1411.8,3367.0
2021-05-27 12:30:00,1412.38,1417.08,1412.38,1415.97,2703.0,1412.38,1417.08,1412.38,1415.97,2703.0
2021-05-27 13:00:00,1414.82,1415.61,1412.26,1413.0,2230.0,1414.82,1415.61,1412.26,1413.0,2230.0
2021-05-27 13:30:00,1414.26,1418.03,1414.08,1415.88,2760.0,1414.26,1418.03,1414.08,1415.88,2760.0
2021-05-27 14:00:00,1416.62,1419.33,1414.17,1415.47,3043.0,1416.62,1419.33,1414.17,1415.47,3043.0
2021-05-27 14:30:00,1414.29,1414.29,1407.51,1407.52,3836.0,1414.29,1414.29,1407.51,1407.52,3836.0
2021-05-27 15:00:00,1408.22,1413.02,1406.06,1412.68,5702.0,1408.22,1413.02,1406.06,1412.68,5702.0
2021-05-27 15:30:00,1411.92,1413.8,1407.39,1412.18,19181.0,1411.92,1413.8,1407.39,1412.18,19181.0
2021-05-28 09:30:00,1408.0,1420.29,1408.0,1414.75,7164.0,1408.0,1420.29,1408.0,1414.75,7164.0
2021-05-28 10:00:00,1416.4,1416.4,1410.85,1415.57,3170.0,1416.4,1416.4,1410.85,1415.57,3170.0
2021-05-28 10:30:00,1415.96,1422.46,1412.03,1422.46,2791.0,1415.96,1422.46,1412.03,1422.46,2791.0
2021-05-28 11:00:00,1422.48,1422.48,1417.79,1419.5,3050.0,1422.48,1422.48,1417.79,1419.5,3050.0
2021-05-28 11:30:00,1419.86,1420.54,1413.73,1416.64,2923.0,1419.86,1420.54,1413.73,1416.64,2923.0
2021-05-28 12:00:00,1417.05,1422.01,1416.1,1421.74,4806.0,1417.05,1422.01,1416.1,1421.74,4806.0
2021-05-28 12:30:00,1420.79,1420.79,1414.83,1414.9,4274.0,1420.79,1420.79,1414.83,1414.9,4274.0
2021-05-28 13:00:00,1414.8,1416.29,1410.54,1412.77,4516.0,1414.8,1416.29,1410.54,1412.77,4516.0
2021-05-28 13:30:00,1411.91,1413.62,1408.47,1408.47,2713.0,1411.91,1413.62,1408.47,1408.47,2713.0
2021-05-28 14:00:00,1409.62,1410.93,1406.54,1410.35,2847.0,1409.62,1410.93,1406.54,1410.35,2847.0
2021-05-28 14:30:00,1410.35,1410.35,1406.95,1407.89,6009.0,1410.35,1410.35,1406.95,1407.89,6009.0
2021-05-28 15:00:00,1409.42,1409.42,1405.57,1407.0,4888.0,1409.42,1409.42,1405.57,1407.0,4888.0
2021-05-28 15:30:00,1406.11,1411.44,1405.53,1407.19,12477.0,1406.11,1411.44,1405.53,1407.19,12477.0
2021-06-01 09:30:00,1414.81,1415.64,1398.02,1407.33,6100.0,1414.81,1415.64,1398.02,1407.33,6100.0
2021-06-01 10:00:00,1402.03,1406.53,1402.03,1404.31,3943.0,1402.03,1406.53,1402.03,1404.31,3943.0
2021-06-01 10:30:00,1403.07,1406.47,1398.55,1406.47,9532.0,1403.07,1406.47,1398.55,1406.47,9532.0
2021-06-01 11:00:00,1409.76,1410.81,1405.98,1410.37,4798.0,1409.76,1410.81,1405.98,1410.37,4798.0
2021-06-01 11:30:00,1410.33,1415.72,1408.53,1411.9,3100.0,1410.33,1415.72,1408.53,1411.9,3100.0
2021-06-01 12:00:00,1411.36,1411.74,1406.56,1409.68,1400.0,1411.36,1411.74,1406.56,1409.68,1400.0
2021-06-01 12:30:00,1408.44,1408.44,1405.13,1406.07,2239.0,1408.44,1408.44,1405.13,1406.07,2239.0
2021-06-01 13:00:00,1405.24,1405.24,1401.04,1402.94,2556.0,1405.24,1405.24,1401.04,1402.94,2556.0
2021-06-01 13:30:00,1401.71,1404.15,1399.65,1402.53,5002.0,1401.71,1404.15,1399.65,1402.53,5002.0
2021-06-01 14:00:00,1403.64,1410.01,1399.84,1407.86,5450.0,1403.64,1410.01,1399.84,1407.86,5450.0
2021-06-01 14:30:00,1408.94,1411.81,1405.97,1409.43,3907.0,1408.94,1411.81,1405.97,1409.43,3907.0
2021-06-01 15:00:00,1409.37,1411.3,1407.87,1411.3,2203.0,1409.37,1411.3,1407.87,1411.3,2203.0
2021-06-01 15:30:00,1410.36,1414.28,1407.79,1411.59,22119.0,1410.36,1414.28,1407.79,1411.59,22119.0
2021-06-02 09:30:00,1419.61,1419.61,1400.0,1407.5,5626.0,1419.61,1419.61,1400.0,1407.5,5626.0
2021-06-02 10:00:00,1409.61,1411.48,1406.02,1410.24,2443.0,1409.61,1411.48,1406.02,1410.24,2443.0
2021-06-02 10:30:00,1407.69,1409.25,1405.68,1409.19,2647.0,1407.69,1409.25,1405.68,1409.19,2647.0
2021-06-02 11:00:00,1411.32,1411.97,1407.25,1407.97,2261.0,1411.32,1411.97,1407.25,1407.97,2261.0
2021-06-02 11:30:00,1406.61,1408.41,1405.94,1406.51,2100.0,1406.61,1408.41,1405.94,1406.51,2100.0
2021-06-02 12:00:00,1405.08,1408.8,1403.0,1408.67,4732.0,1405.08,1408.8,1403.0,1408.67,4732.0
2021-06-02 12:30:00,1407.79,1408.09,1405.38,1405.96,2241.0,1407.79,1408.09,1405.38,1405.96,2241.0
2021-06-02 13:00:00,1406.48,1407.38,1404.39,1406.09,3193.0,1406.48,1407.38,1404.39,1406.09,3193.0
2021-06-02 13:30:00,1406.42,1407.99,1404.84,1407.3,2502.0,1406.42,1407.99,1404.84,1407.3,2502.0
2021-06-02 14:00:00,1407.04,1410.62,1405.0,1409.18,4238.0,1407.04,1410.62,1405.0,1409.18,4238.0
2021-06-02 14:30:00,1407.0,1407.0,1402.5,1404.01,3686.0,1407.0,1407.0,1402.5,1404.01,3686.0
2021-06-02 15:00:00,1403.74,1406.22,1402.53,1404.22,3744.0,1403.74,1406.22,1402.53,1404.22,3744.0
2021-06-02 15:30:00,1404.48,1406.1,1402.69,1405.53,10996.0,1404.48,1406.1,1402.69,1405.53,10996.0
2021-06-03 09:30:00,1391.91,1400.53,1388.9,1393.25,6917.0,1391.91,1400.53,1388.9,1393.25,6917.0
2021-06-03 10:00:00,1391.99,1398.27,1390.5,1392.34,3622.0,1391.99,1398.27,1390.5,1392.34,3622.0
2021-06-03 10:30:00,1393.02,1399.02,1391.87,1398.37,4554.0,1393.02,1399.02,1391.87,1398.37,4554.0
2021-06-03 11:00:00,1397.7,1401.21,1397.27,1401.0,1800.0,1397.7,1401.21,1397.27,1401.0,1800.0
2021-06-03 11:30:00,1400.56,1400.63,1394.27,1394.27,2326.0,1400.56,1400.63,1394.27,1394.27,2326.0
2021-06-03 12:00:00,1394.78,1396.29,1391.42,1395.47,2101.0,1394.78,1396.29,1391.42,1395.47,2101.0
2021-06-03 12:30:00,1393.95,1395.47,1391.87,1391.88,3375.0,1393.95,1395.47,1391.87,1391.88,3375.0
2021-06-03 13:00:00,1392.73,1395.27,1390.54,1392.78,4062.0,1392.73,1395.27,1390.54,1392.78,4062.0
2021-06-03 13:30:00,1392.95,1396.0,1392.72,1395.99,2922.0,1392.95,1396.0,1392.72,1395.99,2922.0
2021-06-03 14:00:00,1395.45,1395.45,1390.92,1391.58,3559.0,1395.45,1395.45,1390.92,1391.58,3559.0
2021-06-03 14:30:00,1393.33,1396.91,1391.41,1396.91,3732.0,1393.33,1396.91,1391.41,1396.91,3732.0
2021-06-03 15:00:00,1395.04,1395.87,1392.54,1395.87,5357.0,1395.04,1395.87,1392.54,1395.87,5357.0
2021-06-03 15:30:00,1394.81,1395.05,1389.75,1390.54,12587.0,1394.81,1395.05,1389.75,1390.54,12587.0
2021-06-04 09:30:00,1397.04,1397.04,1374.46,1376.33,4488.0,1397.04,1397.04,1374.46,1376.33,4488.0
2021-06-04 10:00:00,1378.79,1380.38,1372.48,1373.12,4388.0,1378.79,1380.38,1372.48,1373.12,4388.0
2021-06-04 10:30:00,1373.5,1377.49,1371.13,1376.63,3365.0,1373.5,1377.49,1371.13,1376.63,3365.0
2021-06-04 11:00:00,1378.2,1378.23,1371.54,1371.54,2438.0,1378.2,1378.23,1371.54,1371.54,2438.0
2021-06-04 11:30:00,1371.26,1372.73,1370.11,1370.12,2550.0,1371.26,1372.73,1370.11,1370.12,2550.0
2021-06-04 12:00:00,1371.06,1372.69,1367.96,1369.47,6705.0,1371.06,1372.69,1367.96,1369.47,6705.0
2021-06-04 12:30:00,1369.54,1375.78,1369.54,1375.21,3295.0,1369.54,1375.78,1369.54,1375.21,3295.0
2021-06-04 13:00:00,1376.27,1378.49,1376.27,1376.7,2465.0,1376.27,1378.49,1376.27,1376.7,2465.0
2021-06-04 13:30:00,1377.9,1381.7,1376.94,1378.86,5580.0,1377.9,1381.7,1376.94,1378.86,5580.0
2021-06-04 14:00:00,1379.98,1381.84,1378.18,1381.52,2918.0,1379.98,1381.84,1378.18,1381.52,2918.0
2021-06-04 14:30:00,1381.66,1389.7,1381.66,1389.18,4349.0,1381.66,1389.7,1381.66,1389.18,4349.0
2021-06-04 15:00:00,1388.92,1390.52,1387.03,1389.51,6134.0,1388.92,1390.52,1387.03,1389.51,6134.0
2021-06-04 15:30:00,1389.17,1393.48,1386.34,1387.22,21687.0,1389.17,1393.48,1386.34,1387.22,21687.0
2021-06-07 09:30:00,1381.38,1394.92,1381.38,1390.25,7635.0,1381.38,1394.92,1381.38,1390.25,7635.0
2021-06-07 10:00:00,1390.57,1393.18,1388.17,1391.0,4941.0,1390.57,1393.18,1388.17,1391.0,4941.0
2021-06-07 10:30:00,1389.91,1389.91,1380.74,1381.14,5241.0,1389.91,1389.91,1380.74,1381.14,5241.0
2021-06-07 11:00:00,1381.85,1383.78,1377.67,1383.78,8242.0,1381.85,1383.78,1377.67,1383.78,8242.0
2021-06-07 11:30:00,1383.36,1384.31,1378.6,1378.6,9259.0,1383.36,1384.31,1378.6,1378.6,9259.0
2021-06-07 12:00:00,1378.11,1378.26,1373.48,1376.85,5289.0,1378.11,1378.26,1373.48,1376.85,5289.0
2021-06-07 12:30:00,1377.19,1380.54,1376.5,1379.97,4745.0,1377.19,1380.54,1376.5,1379.97,4745.0
2021-06-07 13:00:00,1380.71,1382.85,1380.62,1382.85,3724.0,1380.71,1382.85,1380.62,1382.85,3724.0
2021-06-07 13:30:00,1381.72,1385.12,1381.72,1382.68,6077.0,1381.72,1385.12,1381.72,1382.68,6077.0
2021-06-07 14:00:00,1383.55,1385.2,1381.91,1382.65,4080.0,1383.55,1385.2,1381.91,1382.65,4080.0
2021-06-07 14:30:00,1381.81,1383.29,1379.89,1380.43,3607.0,1381.81,1383.29,1379.89,1380.43,3607.0
2021-06-07 15:00:00,1381.06,1384.89,1381.05,1384.89,3525.0,1381.06,1384.89,1381.05,1384.89,3525.0
2021-06-07 15:30:00,1385.76,1385.94,1382.89,1383.12,12775.0,1385.76,1385.94,1382.89,1383.12,12775.0
2021-06-08 09:30:00,1384.35,1387.24,1380.85,1380.85,4430.0,1384.35,1387.24,1380.85,1380.85,4430.0
2021-06-08 10:00:00,1381.17,1381.17,1375.06,1377.56,1303.0,1381.17,1381.17,1375.06,1377.56,1303.0
2021-06-08 10:30:00,1376.1,1384.7,1376.1,1384.7,8244.0,1376.1,1384.7,1376.1,1384.7,8244.0
2021-06-08 11:00:00,1387.34,1387.34,1378.91,1380.83,3408.0,1387.34,1387.34,1378.91,1380.83,3408.0
2021-06-08 11:30:00,1381.13,1386.38,1381.13,1385.16,1602.0,1381.13,1386.38,1381.13,1385.16,1602.0
2021-06-08 12:00:00,1385.25,1389.66,1384.47,1389.11,5259.0,1385.25,1389.66,1384.47,1389.11,5259.0
2021-06-08 12:30:00,1388.47,1391.05,1388.47,1391.04,2192.0,1388.47,1391.05,1388.47,1391.04,2192.0
2021-06-08 13:00:00,1388.77,1391.64,1386.08,1386.08,2797.0,1388.77,1391.64,1386.08,1386.08,2797.0
2021-06-08 13:30:00,1386.08,1389.58,1386.08,1386.42,1600.0,1386.08,1389.58,1386.08,1386.42,1600.0
2021-06-08 14:00:00,1386.38,1392.18,1385.84,1391.1,3539.0,1386.38,1392.18,1385.84,1391.1,3539.0
2021-06-08 14:30:00,1392.29,1395.96,1390.44,1393.15,4528.0,1392.29,1395.96,1390.44,1393.15,4528.0
2021-06-08 15:00:00,1395.22,1399.93,1394.16,1396.88,7211.0,1395.22,1399.93,1394.16,1396.88,7211.0
2021-06-08 15:30:00,1396.2,1397.21,1392.6,1392.6,9748.0,1396.2,1397.21,1392.6,1392.6,9748.0
2021-06-09 09:30:00,1393.19,1394.8,1381.47,1387.05,2723.0,1393.19,1394.8,1381.47,1387.05,2723.0
2021-06-09 10:00:00,1388.85,1390.2,1388.58,1389.25,914.0,1388.85,1390.2,1388.58,1389.25,914.0
2021-06-09 10:30:00,1392.88,1393.74,1391.15,1392.15,1065.0,1392.88,1393.74,1391.15,1392.15,1065.0
2021-06-09 11:00:00,1390.79,1393.14,1389.85,1393.11,1900.0,1390.79,1393.14,1389.85,1393.11,1900.0
2021-06-09 11:30:00,1392.17,1392.9,1390.34,1391.7,2070.0,1392.17,1392.9,1390.34,1391.7,2070.0
2021-06-09 12:00:00,1392.22,1392.22,1388.29,1388.62,1915.0,1392.22,1392.22,1388.29,1388.62,1915.0
2021-06-09 12:30:00,1387.71,1388.58,1386.82,1387.23,2600.0,1387.71,1388.58,1386.82,1387.23,2600.0
2021-06-09 13:00:00,1387.88,1387.88,1386.36,1387.41,1803.0,1387.88,1387.88,1386.36,1387.41,1803.0
2021-06-09 13:30:00,1387.41,1388.77,1384.8,1384.8,1944.0,1387.41,1388.77,1384.8,1384.8,1944.0
2021-06-09 14:00:00,1384.87,1387.87,1384.87,1387.87,1928.0,1384.87,1387.87,1384.87,1387.87,1928.0
2021-06-09 14:30:00,1387.88,1392.14,1387.84,1392.0,3372.0,1387.88,1392.14,1387.84,1392.0,3372.0
2021-06-09 15:00:00,1391.94,1391.96,1389.5,1389.54,3516.0,1391.94,1391.96,1389.5,1389.54,3516.0
2021-06-09 15:30:00,1389.5,1390.08,1386.02,1386.86,12398.0,1389.5,1390.08,1386.02,1386.86,12398.0
2021-06-10 09:30:00,1390.24,1392.54,1382.94,1384.41,8505.0,1390.24,1392.54,1382.94,1384.41,8505.0
2021-06-10 10:00:00,1387.31,1387.31,1378.08,1379.35,4616.0,1387.31,1387.31,1378.08,1379.35,4616.0
2021-06-10 10:30:00,1378.26,1381.6,1377.01,1379.11,3500.0,1378.26,1381.6,1377.01,1379.11,3500.0
2021-06-10 11:00:00,1380.92,1381.36,1379.3,1380.63,2400.0,1380.92,1381.36,1379.3,1380.63,2400.0
2021-06-10 11:30:00,1380.21,1385.64,1379.75,1383.59,3526.0,1380.21,1385.64,1379.75,1383.59,3526.0
2021-06-10 12:00:00,1382.28,1382.64,1381.04,1382.06,2600.0,1382.28,1382.64,1381.04,1382.06,2600.0
2021-06-10 12:30:00,1381.71,1383.3,1377.99,1378.49,6322.0,1381.71,1383.3,1377.99,1378.49,6322.0
2021-06-10 13:00:00,1380.14,1381.66,1376.82,1376.82,6921.0,1380.14,1381.66,1376.82,1376.82,6921.0
2021-06-10 13:30:00,1378.2,1379.76,1377.1,1378.07,4534.0,1378.2,1379.76,1377.1,1378.07,4534.0
2021-06-10 14:00:00,1378.54,1378.54,1373.54,1373.8,5162.0,1378.54,1378.54,1373.54,1373.8,5162.0
2021-06-10 14:30:00,1374.73,1375.26,1371.42,1372.31,5803.0,1374.73,1375.26,1371.42,1372.31,5803.0
2021-06-10 15:00:00,1372.33,1374.99,1371.64,1373.24,7434.0,1372.33,1374.99,1371.64,1373.24,7434.0
2021-06-10 15:30:00,1373.25,1375.37,1371.14,1374.41,16005.0,1373.25,1375.37,1371.14,1374.41,16005.0
2021-06-11 09:30:00,1378.82,1384.53,1376.22,1383.96,3276.0,1378.82,1384.53,1376.22,1383.96,3276.0
2021-06-11 10:00:00,1382.09,1387.43,1382.08,1385.08,1500.0,1382.09,1387.43,1382.08,1385.08,1500.0
2021-06-11 10:30:00,1387.34,1392.59,1386.64,1392.59,2867.0,1387.34,1392.59,1386.64,1392.59,2867.0
2021-06-11 11:00:00,1394.12,1394.74,1388.47,1388.47,1300.0,1394.12,1394.74,1388.47,1388.47,1300.0
2021-06-11 11:30:00,1388.25,1394.06,1387.95,1390.67,4215.0,1388.25,1394.06,1387.95,1390.67,4215.0
2021-06-11 12:00:00,1390.24,1390.66,1388.05,1389.51,7462.0,1390.24,1390.66,1388.05,1389.51,7462.0
2021-06-11 12:30:00,1388.61,1388.9,1385.35,1387.04,3205.0,1388.61,1388.9,1385.35,1387.04,3205.0
2021-06-11 13:00:00,1386.92,1388.88,1386.06,1386.07,4058.0,1386.92,1388.88,1386.06,1386.07,4058.0
2021-06-11 13:30:00,1385.86,1390.54,1385.85,1390.22,2924.0,1385.86,1390.54,1385.85,1390.22,2924.0
2021-06-11 14:00:00,1390.03,1390.03,1388.23,1389.0,3000.0,1390.03,1390.03,1388.23,1389.0,3000.0
2021-06-11 14:30:00,1389.12,1389.75,1387.09,1389.75,6829.0,1389.12,1389.75,1387.09,1389.75,6829.0
2021-06-11 15:00:00,1390.41,1393.1,1389.31,1392.48,2600.0,1390.41,1393.1,1389.31,1392.48,2600.0
2021-06-11 15:30:00,1393.39,1395.66,1391.38,1394.45,9208.0,1393.39,1395.66,1391.38,1394.45,9208.0
2021-06-14 09:30:00,1394.77,1399.06,1382.57,1383.17,4603.0,1394.77,1399.06,1382.57,1383.17,4603.0
2021-06-14 10:00:00,1383.57,1384.87,1380.54,1384.87,1676.0,1383.57,1384.87,1380.54,1384.87,1676.0
2021-06-14 10:30:00,1385.04,1385.2,1381.64,1382.12,2449.0,1385.04,1385.2,1381.64,1382.12,2449.0
2021-06-14 11:00:00,1383.55,1385.51,1378.44,1381.32,3639.0,1383.55,1385.51,1378.44,1381.32,3639.0
2021-06-14 11:30:00,1380.12,1381.92,1377.17,1377.46,3406.0,1380.12,1381.92,1377.17,1377.46,3406.0
2021-06-14 12:00:00,1376.65,1379.63,1376.65,1379.63,3680.0,1376.65,1379.63,1376.65,1379.63,3680.0
2021-06-14 12:30:00,1380.16,1381.55,1377.4,1378.21,3772.0,1380.16,1381.55,1377.4,1378.21,3772.0
2021-06-14 13:00:00,1379.35,1379.35,1375.27,1376.84,2034.0,1379.35,1379.35,1375.27,1376.84,2034.0
2021-06-14 13:30:00,1376.17,1377.79,1374.53,1374.53,2683.0,1376.17,1377.79,1374.53,1374.53,2683.0
2021-06-14 14:00:00,1375.38,1377.01,1374.65,1376.65,1949.0,1375.38,1377.01,1374.65,1376.65,1949.0
2021-06-14 14:30:00,1376.1,1380.68,1376.1,1380.68,2448.0,1376.1,1380.68,1376.1,1380.68,2448.0
2021-06-14 15:00:00,1380.91,1383.53,1380.91,1381.99,4815.0,1380.91,1383.53,1380.91,1381.99,4815.0
2021-06-14 15:30:00,1382.46,1388.41,1382.46,1386.74,9726.0,1382.46,1388.41,1382.46,1386.74,9726.0
2021-06-15 09:30:00,1390.14,1391.75,1377.03,1380.59,2974.0,1390.14,1391.75,1377.03,1380.59,2974.0
2021-06-15 10:00:00,1382.81,1394.51,1382.81,1394.51,2628.0,1382.81,1394.51,1382.81,1394.51,2628.0
2021-06-15 10:30:00,1394.0,1394.18,1388.24,1391.32,2016.0,1394.0,1394.18,1388.24,1391.32,2016.0
2021-06-15 11:00:00,1391.6,1392.72,1390.68,1392.72,2343.0,1391.6,1392.72,1390.68,1392.72,2343.0
2021-06-15 11:30:00,1391.1,1394.55,1390.38,1393.03,2560.0,1391.1,1394.55,1390.38,1393.03,2560.0
2021-06-15 12:00:00,1392.39,1394.86,1390.69,1394.86,2812.0,1392.39,1394.86,1390.69,1394.86,2812.0
2021-06-15 12:30:00,1395.12,1395.12,1391.36,1394.06,1302.0,1395.12,1395.12,1391.36,1394.06,1302.0
2021-06-15 13:00:00,1393.34,1394.98,1392.44,1394.84,1725.0,1393.34,1394.98,1392.44,1394.84,1725.0
2021-06-15 13:30:00,1394.43,1400.0,1394.43,1398.59,1535.0,1394.43,1400.0,1394.43,1398.59,1535.0
2021-06-15 14:00:00,1400.06,1400.99,1398.24,1398.95,2983.0,1400.06,1400.99,1398.24,1398.95,2983.0
2021-06-15 14:30:00,1398.99,1402.08,1398.81,1401.37,2936.0,1398.99,1402.08,1398.81,1401.37,2936.0
2021-06-15 15:00:00,1400.97,1404.22,1400.78,1403.14,2845.0,1400.97,1404.22,1400.78,1403.14,2845.0
2021-06-15 15:30:00,1403.15,1403.68,1400.05,1403.68,19763.0,1403.15,1403.68,1400.05,1403.68,19763.0
2021-06-16 09:30:00,1398.26,1398.26,1383.97,1392.52,2665.0,1398.26,1398.26,1383.97,1392.52,2665.0
2021-06-16 10:00:00,1394.72,1395.63,1392.0,1393.62,2088.0,1394.72,1395.63,1392.0,1393.62,2088.0
2021-06-16 10:30:00,1392.61,1397.97,1392.61,1397.84,2002.0,1392.61,1397.97,1392.61,1397.84,2002.0
2021-06-16 11:00:00,1397.7,1402.23,1395.82,1402.23,1728.0,1397.7,1402.23,1395.82,1402.23,1728.0
2021-06-16 11:30:00,1402.6,1402.6,1397.54,1400.51,2172.0,1402.6,1402.6,1397.54,1400.51,2172.0
2021-06-16 12:00:00,1400.49,1402.52,1400.48,1402.28,1805.0,1400.49,1402.52,1400.48,1402.28,1805.0
2021-06-16 12:30:00,1401.24,1401.24,1398.29,1399.52,1602.0,1401.24,1401.24,1398.29,1399.52,1602.0
2021-06-16 13:00:00,1397.62,1398.23,1396.19,1396.99,2207.0,1397.62,1398.23,1396.19,1396.99,2207.0
2021-06-16 13:30:00,1396.67,1396.67,1392.66,1395.56,1640.0,1396.67,1396.67,1392.66,1395.56,1640.0
2021-06-16 14:00:00,1393.4,1394.19,1387.29,1390.35,3406.0,1393.4,1394.19,1387.29,1390.35,3406.0
2021-06-16 14:30:00,1388.97,1393.45,1388.49,1389.38,5164.0,1388.97,1393.45,1388.49,1389.38,5164.0
2021-06-16 15:00:00,1389.38,1392.76,1388.57,1391.68,3620.0,1389.38,1392.76,1388.57,1391.68,3620.0
2021-06-16 15:30:00,1391.56,1392.76,1388.94,1389.43,8092.0,1391.56,1392.76,1388.94,1389.43,8092.0
2021-06-17 09:30:00,1397.47,1397.47,1384.05,1384.72,3194.0,1397.47,1397.47,1384.05,1384.72,3194.0
2021-06-17 10:00:00,1381.88,1385.01,1380.5,1380.88,915.0,1381.88,1385.01,1380.5,1380.88,915.0
2021-06-17 10:30:00,1381.78,1385.03,1381.78,1383.44,3171.0,1381.78,1385.03,1381.78,1383.44,3171.0
2021-06-17 11:00:00,1382.94,1382.94,1376.63,1378.15,1460.0,1382.94,1382.94,1376.63,1378.15,1460.0
2021-06-17 11:30:00,1377.72,1381.34,1377.72,1378.15,3900.0,1377.72,1381.34,1377.72,1378.15,3900.0
2021-06-17 12:00:00,1377.45,1378.0,1374.13,1376.31,1498.0,1377.45,1378.0,1374.13,1376.31,1498.0
2021-06-17 12:30:00,1376.49,1382.54,1376.49,1382.54,2173.0,1376.49,1382.54,1376.49,1382.54,2173.0
2021-06-17 13:00:00,1383.01,1389.08,1383.01,1388.44,2681.0,1383.01,1389.08,1383.01,1388.44,2681.0
2021-06-17 13:30:00,1388.47,1388.91,1387.05,1387.58,2502.0,1388.47,1388.91,1387.05,1387.58,2502.0
2021-06-17 14:00:00,1387.29,1390.35,1386.99,1386.99,2192.0,1387.29,1390.35,1386.99,1386.99,2192.0
2021-06-17 14:30:00,1387.74,1391.67,1385.33,1387.78,4347.0,1387.74,1391.67,1385.33,1387.78,4347.0
2021-06-17 15:00:00,1388.48,1391.14,1387.82,1391.14,1301.0,1388.48,1391.14,1387.82,1391.14,1301.0
2021-06-17 15:30:00,1392.24,1396.01,1390.17,1391.16,12298.0,1392.24,1396.01,1390.17,1391.16,12298.0
2021-06-18 09:30:00,1376.77,1384.23,1376.77,1383.03,13197.0,1376.77,1384.23,1376.77,1383.03,13197.0
2021-06-18 10:00:00,1382.31,1386.75,1380.37,1386.55,2899.0,1382.31,1386.75,1380.37,1386.55,2899.0
2021-06-18 10:30:00,1385.85,1391.47,1385.74,1386.46,4863.0,1385.85,1391.47,1385.74,1386.46,4863.0
2021-06-18 11:00:00,1385.85,1391.16,1385.45,1391.16,4120.0,1385.85,1391.16,1385.45,1391.16,4120.0
2021-06-18 11:30:00,1392.22,1394.83,1390.62,1393.75,2654.0,1392.22,1394.83,1390.62,1393.75,2654.0
2021-06-18 12:00:00,1391.65,1393.99,1391.27,1391.52,3569.0,1391.65,1393.99,1391.27,1391.52,3569.0
2021-06-18 12:30:00,1391.7,1391.76,1384.14,1385.18,3423.0,1391.7,1391.76,1384.14,1385.18,3423.0
2021-06-18 13:00:00,1385.27,1389.26,1385.27,1387.69,2950.0,1385.27,1389.26,1385.27,1387.69,2950.0
2021-06-18 13:30:00,1387.68,1391.16,1387.68,1390.73,3505.0,1387.68,1391.16,1387.68,1390.73,3505.0
2021-06-18 14:00:00,1389.84,1398.23,1389.68,1395.18,4245.0,1389.84,1398.23,1389.68,1395.18,4245.0
2021-06-18 14:30:00,1395.73,1395.73,1391.35,1391.35,2200.0,1395.73,1395.73,1391.35,1391.35,2200.0
2021-06-18 15:00:00,1392.03,1396.08,1392.01,1396.08,4143.0,1392.03,1396.08,1392.01,1396.08,4143.0
2021-06-18 15:30:00,1395.92,1396.35,1386.28,1386.9,22417.0,1395.92,1396.35,1386.28,1386.9,22417.0
2021-06-21 09:30:00,1400.0,1411.41,1399.61,1406.17,5925.0,1400.0,1411.41,1399.61,1406.17,5925.0
2021-06-21 10:00:00,1405.21,1414.2,1405.03,1413.53,3336.0,1405.21,1414.2,1405.03,1413.53,3336.0
2021-06-21 10:30:00,1415.57,1417.34,1411.11,1413.75,2977.0,1415.57,1417.34,1411.11,1413.75,2977.0
2021-06-21 11:00:00,1411.68,1414.73,1410.08,1414.73,900.0,1411.68,1414.73,1410.08,1414.73,900.0
2021-06-21 11:30:00,1416.02,1418.5,1413.96,1413.96,2825.0,1416.02,1418.5,1413.96,1413.96,2825.0
2021-06-21 12:00:00,1413.71,1414.95,1413.35,1413.54,1820.0,1413.71,1414.95,1413.35,1413.54,1820.0
2021-06-21 12:30:00,1413.6,1413.93,1409.4,1410.61,2572.0,1413.6,1413.93,1409.4,1410.61,2572.0
2021-06-21 13:00:00,1410.61,1410.73,1409.62,1410.71,1153.0,1410.61,1410.73,1409.62,1410.71,1153.0
2021-06-21 13:30:00,1410.56,1411.99,1410.17,1411.99,909.0,1410.56,1411.99,1410.17,1411.99,909.0
2021-06-21 14:00:00,1412.16,1413.25,1408.48,1408.51,3425.0,1412.16,1413.25,1408.48,1408.51,3425.0
2021-06-21 14:30:00,1409.57,1413.87,1409.57,1413.87,1625.0,1409.57,1413.87,1409.57,1413.87,1625.0
2021-06-21 15:00:00,1413.64,1418.32,1413.4,1418.0,3103.0,1413.64,1418.32,1413.4,1418.0,3103.0
2021-06-21 15:30:00,1417.6,1419.59,1413.79,1415.64,7920.0,1417.6,1419.59,1413.79,1415.64,7920.0
2021-06-22 09:30:00,1418.6,1424.44,1411.4,1424.44,3493.0,1418.6,1424.44,1411.4,1424.44,3493.0
2021-06-22 10:00:00,1425.75,1431.29,1422.99,1430.77,2968.0,1425.75,1431.29,1422.99,1430.77,2968.0
2021-06-22 10:30:00,1432.02,1437.97,1430.59,1436.75,1721.0,1432.02,1437.97,1430.59,1436.75,1721.0
2021-06-22 11:00:00,1436.47,1436.64,1431.91,1432.23,4394.0,1436.47,1436.64,1431.91,1432.23,4394.0
2021-06-22 11:30:00,1432.69,1432.69,1426.57,1426.57,3000.0,1432.69,1432.69,1426.57,1426.57,3000.0
2021-06-22 12:00:00,1427.61,1430.61,1426.35,1429.46,4401.0,1427.61,1430.61,1426.35,1429.46,4401.0
2021-06-22 12:30:00,1430.56,1430.56,1428.19,1429.79,2245.0,1430.56,1430.56,1428.19,1429.79,2245.0
2021-06-22 13:00:00,1430.41,1434.11,1428.85,1432.5,3107.0,1430.41,1434.11,1428.85,1432.5,3107.0
2021-06-22 13:30:00,1432.75,1435.35,1432.75,1433.77,2004.0,1432.75,1435.35,1432.75,1433.77,2004.0
2021-06-22 14:00:00,1432.75,1433.51,1430.74,1433.51,2995.0,1432.75,1433.51,1430.74,1433.51,2995.0
2021-06-22 14:30:00,1435.56,1437.83,1434.65,1436.13,1900.0,1435.56,1437.83,1434.65,1436.13,1900.0
2021-06-22 15:00:00,1436.68,1439.81,1436.55,1438.73,4871.0,1436.68,1439.81,1436.55,1438.73,4871.0
2021-06-22 15:30:00,1439.67,1440.06,1435.01,1435.98,9432.0,1439.67,1440.06,1435.01,1435.98,9432.0
2021-06-23 09:30:00,1436.54,1437.7,1418.26,1428.38,9878.0,1436.54,1437.7,1418.26,1428.38,9878.0
2021-06-23 10:00:00,1426.65,1433.25,1426.42,1433.25,2205.0,1426.65,1433.25,1426.42,1433.25,2205.0
2021-06-23 10:30:00,1432.11,1440.43,1432.11,1440.43,1400.0,1432.11,1440.43,1432.11,1440.43,1400.0
2021-06-23 11:00:00,1438.5,1438.5,1436.51,1437.74,1200.0,1438.5,1438.5,1436.51,1437.74,1200.0
2021-06-23 11:30:00,1436.95,1439.65,1436.81,1439.65,1245.0,1436.95,1439.65,1436.81,1439.65,1245.0
2021-06-23 12:00:00,1439.52,1445.71,1439.33,1441.64,2827.0,1439.52,1445.71,1439.33,1441.64,2827.0
2021-06-23 12:30:00,1444.18,1444.92,1441.37,1443.01,1000.0,1444.18,1444.92,1441.37,1443.01,1000.0
2021-06-23 13:00:00,1442.69,1447.08,1442.0,1444.44,3705.0,1442.69,1447.08,1442.0,1444.44,3705.0
2021-06-23 13:30:00,1446.37,1448.69,1446.36,1447.77,3220.0,1446.37,1448.69,1446.36,1447.77,3220.0
2021-06-23 14:00:00,1446.53,1449.17,1445.78,1448.7,2361.0,1446.53,1449.17,1445.78,1448.7,2361.0
2021-06-23 14:30:00,1448.84,1449.95,1446.79,1449.92,3515.0,1448.84,1449.95,1446.79,1449.92,3515.0
2021-06-23 15:00:00,1449.57,1449.91,1445.73,1447.35,3404.0,1449.57,1449.91,1445.73,1447.35,3404.0
2021-06-23 15:30:00,1446.99,1447.84,1442.31,1444.57,14583.0,1446.99,1447.84,1442.31,1444.57,14583.0
2021-06-24 09:30:00,1447.2,1451.77,1441.83,1449.57,12006.0,1447.2,1451.77,1441.83,1449.57,12006.0
2021-06-24 10:00:00,1449.29,1452.0,1448.0,1452.0,4205.0,1449.29,1452.0,1448.0,1452.0,4205.0
2021-06-24 10:30:00,1452.0,1454.69,1448.64,1451.3,2488.0,1452.0,1454.69,1448.64,1451.3,2488.0
2021-06-24 11:00:00,1451.67,1453.84,1447.96,1449.91,6309.0,1451.67,1453.84,1447.96,1449.91,6309.0
2021-06-24 11:30:00,1452.7,1452.7,1448.53,1450.68,2605.0,1452.7,1452.7,1448.53,1450.68,2605.0
2021-06-24 12:00:00,1449.01,1450.46,1445.43,1450.46,2849.0,1449.01,1450.46,1445.43,1450.46,2849.0
2021-06-24 12:30:00,1450.4,1457.21,1450.3,1457.21,7162.0,1450.4,1457.21,1450.3,1457.21,7162.0
2021-06-24 13:00:00,1458.95,1458.95,1454.11,1454.11,1852.0,1458.95,1458.95,1454.11,1454.11,1852.0
2021-06-24 13:30:00,1454.51,1459.08,1452.86,1458.65,2246.0,1454.51,1459.08,1452.86,1458.65,2246.0
2021-06-24 14:00:00,1457.54,1457.54,1455.34,1456.98,2204.0,1457.54,1457.54,1455.34,1456.98,2204.0
2021-06-24 14:30:00,1457.83,1459.55,1453.01,1459.0,5781.0,1457.83,1459.55,1453.01,1459.0,5781.0
2021-06-24 15:00:00,1459.08,1459.08,1455.58,1456.56,3852.0,1459.08,1459.08,1455.58,1456.56,3852.0
2021-06-24 15:30:00,1457.43,1457.51,1452.81,1454.59,15682.0,1457.43,1457.51,1452.81,1454.59,15682.0
2021-06-25 09:30:00,1454.87,1471.95,1454.55,1468.8,22600.0,1454.87,1471.95,1454.55,1468.8,22600.0
2021-06-25 10:00:00,1469.16,1473.54,1465.37,1467.54,4753.0,1469.16,1473.54,1465.37,1467.54,4753.0
2021-06-25 10:30:00,1464.59,1468.98,1464.59,1467.42,3813.0,1464.59,1468.98,1464.59,1467.42,3813.0
2021-06-25 11:00:00,1466.03,1468.2,1465.5,1467.36,7447.0,1466.03,1468.2,1465.5,1467.36,7447.0
2021-06-25 11:30:00,1466.49,1467.9,1465.05,1465.65,1155.0,1466.49,1467.9,1465.05,1465.65,1155.0
2021-06-25 12:00:00,1467.78,1473.92,1467.65,1473.03,1846.0,1467.78,1473.92,1467.65,1473.03,1846.0
2021-06-25 12:30:00,1473.31,1474.17,1469.49,1474.17,4279.0,1473.31,1474.17,1469.49,1474.17,4279.0
2021-06-25 13:00:00,1474.17,1476.37,1471.99,1471.99,6857.0,1474.17,1476.37,1471.99,1471.99,6857.0
2021-06-25 13:30:00,1471.83,1476.84,1471.83,1475.24,4754.0,1471.83,1476.84,1471.83,1475.24,4754.0
2021-06-25 14:00:00,1475.22,1477.0,1471.58,1471.64,4493.0,1475.22,1477.0,1471.58,1471.64,4493.0
2021-06-25 14:30:00,1472.08,1476.99,1472.08,1476.82,4044.0,1472.08,1476.99,1472.08,1476.82,4044.0
2021-06-25 15:00:00,1475.57,1480.24,1475.57,1477.64,2886.0,1475.57,1480.24,1475.57,1477.64,2886.0
2021-06-25 15:30:00,1477.34,1486.21,1473.05,1479.28,31854.0,1477.34,1486.21,1473.05,1479.28,31854.0
2021-06-28 09:30:00,1479.21,1494.32,1472.31,1491.08,10638.0,1479.21,1494.32,1472.31,1491.08,10638.0
2021-06-28 10:00:00,1489.37,1490.72,1481.74,1490.11,5844.0,1489.37,1490.72,1481.74,1490.11,5844.0
2021-06-28 10:30:00,1490.1,1491.43,1486.97,1491.43,3043.0,1490.1,1491.43,1486.97,1491.43,3043.0
2021-06-28 11:00:00,1489.1,1493.73,1488.24,1492.79,4421.0,1489.1,1493.73,1488.24,1492.79,4421.0
2021-06-28 11:30:00,1493.44,1496.17,1493.44,1494.83,2912.0,1493.44,1496.17,1493.44,1494.83,2912.0
2021-06-28 12:00:00,1496.67,1498.28,1494.14,1494.93,2534.0,1496.67,1498.28,1494.14,1494.93,2534.0
2021-06-28 12:30:00,1495.0,1495.65,1488.68,1488.68,7579.0,1495.0,1495.65,1488.68,1488.68,7579.0
2021-06-28 13:00:00,1488.0,1490.79,1488.0,1490.79,2224.0,1488.0,1490.79,1488.0,1490.79,2224.0
2021-06-28 13:30:00,1490.6,1494.19,1490.56,1492.17,10454.0,1490.6,1494.19,1490.56,1492.17,10454.0
2021-06-28 14:00:00,1493.24,1498.44,1492.86,1496.27,8212.0,1493.24,1498.44,1492.86,1496.27,8212.0
2021-06-28 14:30:00,1495.66,1497.07,1493.39,1496.05,3511.0,1495.66,1497.07,1493.39,1496.05,3511.0
2021-06-28 15:00:00,1496.05,1498.08,1493.54,1496.95,2937.0,1496.05,1498.08,1493.54,1496.95,2937.0
2021-06-28 15:30:00,1497.04,1497.64,1494.51,1496.31,6648.0,1497.04,1497.64,1494.51,1496.31,6648.0
2021-06-29 09:30:00,1500.0,1501.21,1495.0,1498.65,2332.0,1500.0,1501.21,1495.0,1498.65,2332.0
2021-06-29 10:00:00,1498.75,1502.77,1498.75,1499.74,2661.0,1498.75,1502.77,1498.75,1499.74,2661.0
2021-06-29 10:30:00,1499.6,1501.09,1498.01,1498.49,3826.0,1499.6,1501.09,1498.01,1498.49,3826.0
2021-06-29 11:00:00,1497.72,1498.3,1496.91,1497.51,702.0,1497.72,1498.3,1496.91,1497.51,702.0
2021-06-29 11:30:00,1497.33,1501.0,1496.76,1500.56,2543.0,1497.33,1501.0,1496.76,1500.56,2543.0
2021-06-29 12:00:00,1501.12,1501.19,1498.91,1499.15,1869.0,1501.12,1501.19,1498.91,1499.15,1869.0
2021-06-29 12:30:00,1499.32,1500.36,1499.01,1499.88,2437.0,1499.32,1500.36,1499.01,1499.88,2437.0
2021-06-29 13:00:00,1499.71,1500.93,1498.45,1500.58,3525.0,1499.71,1500.93,1498.45,1500.58,3525.0
2021-06-29 13:30:00,1500.24,1501.84,1498.15,1500.7,5872.0,1500.24,1501.84,1498.15,1500.7,5872.0
2021-06-29 14:00:00,1500.7,1503.3,1499.44,1501.15,8904.0,1500.7,1503.3,1499.44,1501.15,8904.0
2021-06-29 14:30:00,1502.29,1502.29,1498.59,1498.66,3407.0,1502.29,1502.29,1498.59,1498.66,3407.0
2021-06-29 15:00:00,1498.32,1498.32,1496.25,1497.34,3283.0,1498.32,1498.32,1496.25,1497.34,3283.0
2021-06-29 15:30:00,1497.34,1497.84,1486.97,1491.47,10961.0,1497.34,1497.84,1486.97,1491.47,10961.0
2021-06-30 09:30:00,1496.0,1504.37,1488.04,1498.42,4809.0,1496.0,1504.37,1488.04,1498.42,4809.0
2021-06-30 10:00:00,1497.53,1500.11,1491.84,1491.84,3708.0,1497.53,1500.11,1491.84,1491.84,3708.0
2021-06-30 10:30:00,1492.77,1496.44,1490.78,1494.4,4680.0,1492.77,1496.44,1490.78,1494.4,4680.0
2021-06-30 11:00:00,1492.55,1493.24,1490.45,1491.71,2183.0,1492.55,1493.24,1490.45,1491.71,2183.0
2021-06-30 11:30:00,1493.28,1496.53,1492.68,1495.78,2363.0,1493.28,1496.53,1492.68,1495.78,2363.0
2021-06-30 12:00:00,1494.72,1495.58,1493.83,1494.28,3991.0,1494.72,1495.58,1493.83,1494.28,3991.0
2021-06-30 12:30:00,1496.37,1499.1,1495.59,1495.59,2110.0,1496.37,1499.1,1495.59,1495.59,2110.0
2021-06-30 13:00:00,1495.59,1495.96,1489.46,1489.46,1834.0,1495.59,1495.96,1489.46,1489.46,1834.0
2021-06-30 13:30:00,1489.7,1492.6,1489.01,1492.34,5146.0,1489.7,1492.6,1489.01,1492.34,5146.0
2021-06-30 14:00:00,1494.9,1499.22,1494.9,1495.38,2951.0,1494.9,1499.22,1494.9,1495.38,2951.0
2021-06-30 14:30:00,1497.07,1498.13,1495.64,1495.64,3451.0,1497.07,1498.13,1495.64,1495.64,3451.0
2021-06-30 15:00:00,1493.42,1496.8,1492.74,1495.72,4405.0,1493.42,1496.8,1492.74,1495.72,4405.0
2021-06-30 15:30:00,1495.12,1495.12,1490.69,1490.87,9340.0,1495.12,1495.12,1490.69,1490.87,9340.0
2021-07-01 09:30:00,1497.65,1504.84,1494.97,1500.6,12086.0,1497.65,1504.84,1494.97,1500.6,12086.0
2021-07-01 10:00:00,1502.94,1510.71,1501.59,1504.2,8236.0,1502.94,1510.71,1501.59,1504.2,8236.0
2021-07-01 10:30:00,1506.3,1506.3,1501.39,1504.86,2828.0,1506.3,1506.3,1501.39,1504.86,2828.0
2021-07-01 11:00:00,1506.43,1513.92,1506.43,1512.26,4319.0,1506.43,1513.92,1506.43,1512.26,4319.0
2021-07-01 11:30:00,1512.7,1512.7,1505.47,1510.12,3761.0,1512.7,1512.7,1505.47,1510.12,3761.0
2021-07-01 12:00:00,1511.18,1514.2,1507.05,1513.32,4636.0,1511.18,1514.2,1507.05,1513.32,4636.0
2021-07-01 12:30:00,1514.5,1515.46,1511.97,1515.46,3223.0,1514.5,1515.46,1511.97,1515.46,3223.0
2021-07-01 13:00:00,1515.67,1517.93,1515.67,1517.23,2585.0,1515.67,1517.93,1515.67,1517.23,2585.0
2021-07-01 13:30:00,1517.21,1519.94,1516.63,1519.94,2180.0,1517.21,1519.94,1516.63,1519.94,2180.0
2021-07-01 14:00:00,1519.98,1521.26,1517.99,1518.83,3619.0,1519.98,1521.26,1517.99,1518.83,3619.0
2021-07-01 14:30:00,1518.1,1521.39,1517.5,1521.39,2575.0,1518.1,1521.39,1517.5,1521.39,2575.0
2021-07-01 15:00:00,1521.97,1527.63,1521.08,1524.57,4902.0,1521.97,1527.63,1521.08,1524.57,4902.0
2021-07-01 15:30:00,1524.74,1528.78,1523.8,1526.69,15883.0,1524.74,1528.78,1523.8,1526.69,15883.0
2021-07-02 09:30:00,1525.81,1530.0,1525.81,1530.0,2724.0,1525.81,1530.0,1525.81,1530.0,2724.0
2021-07-02 10:00:00,1533.44,1539.65,1530.72,1530.73,3334.0,1533.44,1539.65,1530.72,1530.73,3334.0
2021-07-02 10:30:00,1529.54,1543.06,1529.54,1535.47,3500.0,1529.54,1543.06,1529.54,1535.47,3500.0
2021-07-02 11:00:00,1538.47,1543.62,1537.0,1543.06,3305.0,1538.47,1543.62,1537.0,1543.06,3305.0
2021-07-02 11:30:00,1543.56,1543.87,1536.1,1538.14,9666.0,1543.56,1543.87,1536.1,1538.14,9666.0
2021-07-02 12:00:00,1540.72,1543.32,1538.0,1541.38,3444.0,1540.72,1543.32,1538.0,1541.38,3444.0
2021-07-02 12:30:00,1541.4,1543.37,1540.06,1541.73,2564.0,1541.4,1543.37,1540.06,1541.73,2564.0
2021-07-02 13:00:00,1542.8,1543.44,1540.59,1541.69,2300.0,1542.8,1543.44,1540.59,1541.69,2300.0
2021-07-02 13:30:00,1540.0,1544.22,1538.1,1543.22,1600.0,1540.0,1544.22,1538.1,1543.22,1600.0
2021-07-02 14:00:00,1544.55,1547.54,1543.85,1545.09,2490.0,1544.55,1547.54,1543.85,1545.09,2490.0
2021-07-02 14:30:00,1547.2,1549.67,1544.96,1544.96,2363.0,1547.2,1549.67,1544.96,1544.96,2363.0
2021-07-02 15:00:00,1545.13,1549.53,1545.06,1548.68,3858.0,1545.13,1549.53,1545.06,1548.68,3858.0
2021-07-02 15:30:00,1548.49,1551.49,1547.2,1549.99,8241.0,1548.49,1551.49,1547.2,1549.99,8241.0
2021-07-06 09:30:00,1546.85,1554.9,1538.11,1551.72,5612.0,1546.85,1554.9,1538.11,1551.72,5612.0
2021-07-06 10:00:00,1551.07,1552.42,1548.54,1550.3,4057.0,1551.07,1552.42,1548.54,1550.3,4057.0
2021-07-06 10:30:00,1548.76,1551.76,1536.77,1538.88,4991.0,1548.76,1551.76,1536.77,1538.88,4991.0
2021-07-06 11:00:00,1539.99,1539.99,1535.82,1539.9,6315.0,1539.99,1539.99,1535.82,1539.9,6315.0
2021-07-06 11:30:00,1540.92,1544.21,1540.69,1543.28,4541.0,1540.92,1544.21,1540.69,1543.28,4541.0
2021-07-06 12:00:00,1543.28,1550.96,1542.01,1549.4,4200.0,1543.28,1550.96,1542.01,1549.4,4200.0
2021-07-06 12:30:00,1548.49,1550.51,1547.38,1548.11,4585.0,1548.49,1550.51,1547.38,1548.11,4585.0
2021-07-06 13:00:00,1549.93,1549.93,1547.56,1547.56,4242.0,1549.93,1549.93,1547.56,1547.56,4242.0
2021-07-06 13:30:00,1547.71,1547.96,1545.73,1547.04,4201.0,1547.71,1547.96,1545.73,1547.04,4201.0
2021-07-06 14:00:00,1548.02,1548.88,1545.66,1545.66,4424.0,1548.02,1548.88,1545.66,1545.66,4424.0
2021-07-06 14:30:00,1546.45,1546.72,1542.7,1542.7,5647.0,1546.45,1546.72,1542.7,1542.7,5647.0
2021-07-06 15:00:00,1542.75,1546.24,1542.75,1544.92,3832.0,1542.75,1546.24,1542.75,1544.92,3832.0
2021-07-06 15:30:00,1545.36,1545.47,1540.41,1541.72,12158.0,1545.36,1545.47,1540.41,1541.72,12158.0
2021-07-07 09:30:00,1536.36,1548.67,1535.22,1538.76,6290.0,1536.36,1548.67,1535.22,1538.76,6290.0
2021-07-07 10:00:00,1540.09,1543.53,1536.52,1542.28,5857.0,1540.09,1543.53,1536.52,1542.28,5857.0
2021-07-07 10:30:00,1540.64,1542.18,1535.21,1537.0,2305.0,1540.64,1542.18,1535.21,1537.0,2305.0
2021-07-07 11:00:00,1540.02,1548.59,1539.84,1547.57,6213.0,1540.02,1548.59,1539.84,1547.57,6213.0
2021-07-07 11:30:00,1546.91,1548.28,1541.02,1541.03,4349.0,1546.91,1548.28,1541.02,1541.03,4349.0
2021-07-07 12:00:00,1541.22,1548.77,1541.21,1547.12,2078.0,1541.22,1548.77,1541.21,1547.12,2078.0
2021-07-07 12:30:00,1547.61,1549.03,1543.37,1543.65,3721.0,1547.61,1549.03,1543.37,1543.65,3721.0
2021-07-07 13:00:00,1544.26,1547.3,1544.26,1547.03,900.0,1544.26,1547.3,1544.26,1547.03,900.0
2021-07-07 13:30:00,1546.42,1549.03,1546.08,1548.63,5251.0,1546.42,1549.03,1546.08,1548.63,5251.0
2021-07-07 14:00:00,1548.6,1548.6,1544.29,1544.61,2013.0,1548.6,1548.6,1544.29,1544.61,2013.0
2021-07-07 14:30:00,1543.03,1547.72,1543.03,1547.07,2844.0,1543.03,1547.72,1543.03,1547.07,2844.0
2021-07-07 15:00:00,1547.2,1549.83,1546.82,1548.1,4930.0,1547.2,1549.83,1546.82,1548.1,4930.0
2021-07-07 15:30:00,1547.17,1552.6,1546.66,1550.66,9364.0,1547.17,1552.6,1546.66,1550.66,9364.0
2021-07-08 09:30:00,1534.08,1538.65,1529.3,1538.49,4994.0,1534.08,1538.65,1529.3,1538.49,4994.0
2021-07-08 10:00:00,1535.08,1535.08,1525.0,1525.0,2516.0,1535.08,1535.08,1525.0,1525.0,2516.0
2021-07-08 10:30:00,1527.35,1532.86,1525.52,1531.77,1251.0,1527.35,1532.86,1525.52,1531.77,1251.0
2021-07-08 11:00:00,1530.09,1534.97,1524.44,1534.97,2730.0,1530.09,1534.97,1524.44,1534.97,2730.0
2021-07-08 11:30:00,1534.26,1537.39,1533.18,1535.37,2078.0,1534.26,1537.39,1533.18,1535.37,2078.0
2021-07-08 12:00:00,1536.73,1541.57,1536.25,1538.48,3366.0,1536.73,1541.57,1536.25,1538.48,3366.0
2021-07-08 12:30:00,1536.27,1544.06,1536.26,1543.93,4327.0,1536.27,1544.06,1536.26,1543.93,4327.0
2021-07-08 13:00:00,1542.11,1543.02,1538.93,1540.51,3615.0,1542.11,1543.02,1538.93,1540.51,3615.0
2021-07-08 13:30:00,1542.47,1542.47,1539.17,1541.27,2127.0,1542.47,1542.47,1539.17,1541.27,2127.0
2021-07-08 14:00:00,1540.32,1541.61,1538.98,1539.59,2701.0,1540.32,1541.61,1538.98,1539.59,2701.0
2021-07-08 14:30:00,1539.47,1544.23,1539.06,1543.64,2002.0,1539.47,1544.23,1539.06,1543.64,2002.0
2021-07-08 15:00:00,1544.03,1544.38,1539.95,1543.74,1300.0,1544.03,1544.38,1539.95,1543.74,1300.0
2021-07-08 15:30:00,1544.34,1546.55,1533.13,1538.0,15106.0,1544.34,1546.55,1533.13,1538.0,15106.0
2021-07-09 09:30:00,1556.14,1563.34,1554.3,1555.37,4291.0,1556.14,1563.34,1554.3,1555.37,4291.0
2021-07-09 10:00:00,1558.44,1558.44,1550.1,1552.68,3454.0,1558.44,1558.44,1550.1,1552.68,3454.0
2021-07-09 10:30:00,1553.85,1554.16,1545.3,1545.96,5828.0,1553.85,1554.16,1545.3,1545.96,5828.0
2021-07-09 11:00:00,1546.13,1555.51,1546.13,1555.51,4008.0,1546.13,1555.51,1546.13,1555.51,4008.0
2021-07-09 11:30:00,1554.26,1557.45,1550.89,1552.48,8988.0,1554.26,1557.45,1550.89,1552.48,8988.0
2021-07-09 12:00:00,1552.86,1553.77,1549.57,1551.94,3458.0,1552.86,1553.77,1549.57,1551.94,3458.0
2021-07-09 12:30:00,1550.97,1558.28,1550.97,1554.43,3835.0,1550.97,1558.28,1550.97,1554.43,3835.0
2021-07-09 13:00:00,1555.41,1557.4,1554.31,1554.35,2700.0,1555.41,1557.4,1554.31,1554.35,2700.0
2021-07-09 13:30:00,1556.29,1558.84,1554.65,1556.52,6282.0,1556.29,1558.84,1554.65,1556.52,6282.0
2021-07-09 14:00:00,1556.54,1559.11,1555.67,1557.14,5783.0,1556.54,1559.11,1555.67,1557.14,5783.0
2021-07-09 14:30:00,1557.96,1559.16,1555.75,1557.72,7903.0,1557.96,1559.16,1555.75,1557.72,7903.0
2021-07-09 15:00:00,1557.35,1563.73,1557.04,1562.87,7647.0,1557.35,1563.73,1557.04,1562.87,7647.0
2021-07-09 15:30:00,1563.06,1566.16,1561.64,1564.53,12101.0,1563.06,1566.16,1561.64,1564.53,12101.0
2021-07-12 09:30:00,1563.26,1570.28,1556.6,1570.28,2246.0,1563.26,1570.28,1556.6,1570.28,2246.0
2021-07-12 10:00:00,1571.4,1574.97,1568.34,1574.2,3957.0,1571.4,1574.97,1568.34,1574.2,3957.0
2021-07-12 10:30:00,1574.27,1583.13,1574.26,1583.13,5413.0,1574.27,1583.13,1574.26,1583.13,5413.0
2021-07-12 11:00:00,1585.31,1585.31,1576.05,1577.94,5980.0,1585.31,1585.31,1576.05,1577.94,5980.0
2021-07-12 11:30:00,1576.61,1577.82,1572.03,1572.61,1978.0,1576.61,1577.82,1572.03,1572.61,1978.0
2021-07-12 12:00:00,1572.5,1575.72,1569.68,1573.99,3310.0,1572.5,1575.72,1569.68,1573.99,3310.0
2021-07-12 12:30:00,1571.98,1577.05,1571.23,1572.86,1729.0,1571.98,1577.05,1571.23,1572.86,1729.0
2021-07-12 13:00:00,1573.04,1575.22,1572.68,1575.22,522.0,1573.04,1575.22,1572.68,1575.22,522.0
2021-07-12 13:30:00,1574.55,1578.64,1574.55,1578.57,1925.0,1574.55,1578.64,1574.55,1578.57,1925.0
2021-07-12 14:00:00,1578.18,1579.69,1575.97,1579.69,2887.0,1578.18,1579.69,1575.97,1579.69,2887.0
2021-07-12 14:30:00,1579.86,1580.86,1576.14,1579.36,1865.0,1579.86,1580.86,1576.14,1579.36,1865.0
2021-07-12 15:00:00,1580.29,1580.65,1578.16,1579.41,2500.0,1580.29,1580.65,1578.16,1579.41,2500.0
2021-07-12 15:30:00,1578.6,1580.66,1573.8,1577.36,10998.0,1578.6,1580.66,1573.8,1577.36,10998.0
2021-07-13 09:30:00,1573.04,1579.45,1569.9,1576.62,2198.0,1573.04,1579.45,1569.9,1576.62,2198.0
2021-07-13 10:00:00,1571.02,1574.0,1566.08,1570.02,2008.0,1571.02,1574.0,1566.08,1570.02,2008.0
2021-07-13 10:30:00,1570.5,1570.7,1567.35,1570.0,1745.0,1570.5,1570.7,1567.35,1570.0,1745.0
2021-07-13 11:00:00,1566.5,1569.17,1566.5,1567.36,1215.0,1566.5,1569.17,1566.5,1567.36,1215.0
2021-07-13 11:30:00,1566.49,1566.49,1553.81,1559.09,5098.0,1566.49,1566.49,1553.81,1559.09,5098.0
2021-07-13 12:00:00,1560.23,1561.29,1558.23,1559.95,2246.0,1560.23,1561.29,1558.23,1559.95,2246.0
2021-07-13 12:30:00,1560.03,1561.49,1559.37,1560.2,2242.0,1560.03,1561.49,1559.37,1560.2,2242.0
2021-07-13 13:00:00,1559.72,1560.58,1555.83,1555.99,2586.0,1559.72,1560.58,1555.83,1555.99,2586.0
2021-07-13 13:30:00,1556.27,1557.18,1554.41,1555.28,3662.0,1556.27,1557.18,1554.41,1555.28,3662.0
2021-07-13 14:00:00,1554.12,1556.59,1552.44,1555.87,3668.0,1554.12,1556.59,1552.44,1555.87,3668.0
2021-07-13 14:30:00,1556.13,1556.13,1554.37,1554.37,3923.0,1556.13,1556.13,1554.37,1554.37,3923.0
2021-07-13 15:00:00,1553.86,1556.11,1552.64,1554.47,4037.0,1553.86,1556.11,1552.64,1554.47,4037.0
2021-07-13 15:30:00,1555.35,1558.03,1554.65,1557.9,13700.0,1555.35,1558.03,1554.65,1557.9,13700.0
2021-07-14 09:30:00,1558.34,1566.55,1558.34,1564.96,2268.0,1558.34,1566.55,1558.34,1564.96,2268.0
2021-07-14 10:00:00,1559.74,1566.13,1554.98,1562.7,2000.0,1559.74,1566.13,1554.98,1562.7,2000.0
2021-07-14 10:30:00,1565.59,1573.01,1565.59,1571.63,1426.0,1565.59,1573.01,1565.59,1571.63,1426.0
2021-07-14 11:00:00,1569.62,1573.82,1569.17,1573.63,1957.0,1569.62,1573.82,1569.17,1573.63,1957.0
2021-07-14 11:30:00,1574.31,1574.45,1571.76,1574.45,1656.0,1574.31,1574.45,1571.76,1574.45,1656.0
2021-07-14 12:00:00,1575.7,1577.0,1572.67,1576.05,1366.0,1575.7,1577.0,1572.67,1576.05,1366.0
2021-07-14 12:30:00,1575.67,1576.0,1573.53,1573.99,2152.0,1575.67,1576.0,1573.53,1573.99,2152.0
2021-07-14 13:00:00,1573.94,1575.01,1569.47,1569.47,1111.0,1573.94,1575.01,1569.47,1569.47,1111.0
2021-07-14 13:30:00,1571.89,1574.3,1571.64,1574.3,1701.0,1571.89,1574.3,1571.64,1574.3,1701.0
2021-07-14 14:00:00,1574.49,1576.08,1573.67,1575.42,1351.0,1574.49,1576.08,1573.67,1575.42,1351.0
2021-07-14 14:30:00,1577.46,1578.9,1577.46,1578.59,1009.0,1577.46,1578.9,1577.46,1578.59,1009.0
2021-07-14 15:00:00,1577.69,1581.78,1577.69,1581.78,7512.0,1577.69,1581.78,1577.69,1581.78,7512.0
2021-07-14 15:30:00,1581.08,1582.41,1578.66,1582.41,13606.0,1581.08,1582.41,1578.66,1582.41,13606.0
2021-07-15 09:30:00,1574.15,1589.39,1573.13,1586.49,5430.0,1574.15,1589.39,1573.13,1586.49,5430.0
2021-07-15 10:00:00,1591.4,1591.41,1586.48,1586.48,1646.0,1591.4,1591.41,1586.48,1586.48,1646.0
2021-07-15 10:30:00,1589.1,1592.0,1587.34,1588.28,1200.0,1589.1,1592.0,1587.34,1588.28,1200.0
2021-07-15 11:00:00,1586.62,1586.62,1580.48,1583.03,1200.0,1586.62,1586.62,1580.48,1583.03,1200.0
2021-07-15 11:30:00,1584.42,1584.42,1580.23,1580.56,1320.0,1584.42,1584.42,1580.23,1580.56,1320.0
2021-07-15 12:00:00,1580.06,1585.17,1577.88,1581.72,1965.0,1580.06,1585.17,1577.88,1581.72,1965.0
2021-07-15 12:30:00,1581.89,1583.45,1580.63,1583.45,600.0,1581.89,1583.45,1580.63,1583.45,600.0
2021-07-15 13:00:00,1582.97,1584.52,1580.24,1581.65,1642.0,1582.97,1584.52,1580.24,1581.65,1642.0
2021-07-15 13:30:00,1582.4,1583.53,1579.02,1579.5,10755.0,1582.4,1583.53,1579.02,1579.5,10755.0
2021-07-15 14:00:00,1578.94,1583.85,1578.94,1583.85,1839.0,1578.94,1583.85,1578.94,1583.85,1839.0
2021-07-15 14:30:00,1584.84,1586.25,1582.89,1586.25,2245.0,1584.84,1586.25,1582.89,1586.25,2245.0
2021-07-15 15:00:00,1585.49,1591.91,1584.48,1591.91,3716.0,1585.49,1591.91,1584.48,1591.91,3716.0
2021-07-15 15:30:00,1590.5,1599.81,1589.93,1597.51,26028.0,1590.5,1599.81,1589.93,1597.51,26028.0
2021-07-16 09:30:00,1600.0,1612.33,1599.84,1606.63,8211.0,1600.0,1612.33,1599.84,1606.63,8211.0
2021-07-16 10:00:00,1607.81,1611.21,1598.13,1598.13,3542.0,1607.81,1611.21,1598.13,1598.13,3542.0
2021-07-16 10:30:00,1596.7,1607.05,1593.49,1601.74,2300.0,1596.7,1607.05,1593.49,1601.74,2300.0
2021-07-16 11:00:00,1603.13,1603.13,1598.0,1598.26,1200.0,1603.13,1603.13,1598.0,1598.26,1200.0
2021-07-16 11:30:00,1597.73,1603.88,1597.73,1601.43,3026.0,1597.73,1603.88,1597.73,1601.43,3026.0
2021-07-16 12:00:00,1602.83,1608.24,1602.23,1605.88,2317.0,1602.83,1608.24,1602.23,1605.88,2317.0
2021-07-16 12:30:00,1605.39,1606.28,1602.89,1606.28,1445.0,1605.39,1606.28,1602.89,1606.28,1445.0
2021-07-16 13:00:00,1605.54,1609.81,1602.99,1609.81,2904.0,1605.54,1609.81,1602.99,1609.81,2904.0
2021-07-16 13:30:00,1606.69,1608.0,1606.15,1606.83,1800.0,1606.69,1608.0,1606.15,1606.83,1800.0
2021-07-16 14:00:00,1606.14,1608.19,1605.32,1605.32,1300.0,1606.14,1608.19,1605.32,1605.32,1300.0
2021-07-16 14:30:00,1606.96,1609.54,1606.68,1608.94,1824.0,1606.96,1609.54,1606.68,1608.94,1824.0
2021-07-16 15:00:00,1608.52,1609.38,1606.86,1608.08,3530.0,1608.52,1609.38,1606.86,1608.08,3530.0
2021-07-16 15:30:00,1607.07,1607.07,1603.54,1605.31,7934.0,1607.07,1607.07,1603.54,1605.31,7934.0
2021-07-19 09:30:00,1606.04,1612.0,1599.08,1599.22,10350.0,1606.04,1612.0,1599.08,1599.22,10350.0
2021-07-19 10:00:00,1598.03,1598.03,1585.47,1589.33,3724.0,1598.03,1598.03,1585.47,1589.33,3724.0
2021-07-19 10:30:00,1590.06,1594.43,1590.06,1592.53,1734.0,1590.06,1594.43,1590.06,1592.53,1734.0
2021-07-19 11:00:00,1593.13,1598.71,1592.93,1592.99,1000.0,1593.13,1598.71,1592.93,1592.99,1000.0
2021-07-19 11:30:00,1592.91,1594.27,1590.23,1593.14,2728.0,1592.91,1594.27,1590.23,1593.14,2728.0
2021-07-19 12:00:00,1592.99,1592.99,1589.01,1589.01,1051.0,1592.99,1592.99,1589.01,1589.01,1051.0
2021-07-19 12:30:00,1589.38,1591.37,1583.6,1591.37,3834.0,1589.38,1591.37,1583.6,1591.37,3834.0
2021-07-19 13:00:00,1592.44,1596.32,1589.78,1589.78,2862.0,1592.44,1596.32,1589.78,1589.78,2862.0
2021-07-19 13:30:00,1588.48,1589.19,1584.18,1586.36,2817.0,1588.48,1589.19,1584.18,1586.36,2817.0
2021-07-19 14:00:00,1588.73,1590.23,1577.69,1578.0,6772.0,1588.73,1590.23,1577.69,1578.0,6772.0
2021-07-19 14:30:00,1575.09,1575.09,1573.0,1574.64,2534.0,1575.09,1575.09,1573.0,1574.64,2534.0
2021-07-19 15:00:00,1573.65,1575.72,1571.48,1573.62,4986.0,1573.65,1575.72,1571.48,1573.62,4986.0
2021-07-19 15:30:00,1575.55,1585.39,1573.9,1585.02,15037.0,1575.55,1585.39,1573.9,1585.02,15037.0
2021-07-20 09:30:00,1587.76,1609.34,1587.76,1607.95,2222.0,1587.76,1609.34,1587.76,1607.95,2222.0
2021-07-20 10:00:00,1607.8,1611.44,1599.7,1599.71,4785.0,1607.8,1611.44,1599.7,1599.71,4785.0
2021-07-20 10:30:00,1601.62,1609.14,1596.23,1609.14,3809.0,1601.62,1609.14,1596.23,1609.14,3809.0
2021-07-20 11:00:00,1608.13,1608.85,1600.0,1602.62,5911.0,1608.13,1608.85,1600.0,1602.62,5911.0
2021-07-20 11:30:00,1600.4,1601.36,1598.32,1601.36,4293.0,1600.4,1601.36,1598.32,1601.36,4293.0
2021-07-20 12:00:00,1605.6,1605.61,1604.35,1604.66,830.0,1605.6,1605.61,1604.35,1604.66,830.0
2021-07-20 12:30:00,1605.75,1609.61,1605.46,1608.17,3096.0,1605.75,1609.61,1605.46,1608.17,3096.0
2021-07-20 13:00:00,1608.18,1608.29,1599.89,1601.26,3806.0,1608.18,1608.29,1599.89,1601.26,3806.0
2021-07-20 13:30:00,1601.65,1606.41,1601.18,1606.3,3910.0,1601.65,1606.41,1601.18,1606.3,3910.0
2021-07-20 14:00:00,1609.31,1611.55,1608.03,1608.03,5466.0,1609.31,1611.55,1608.03,1608.03,5466.0
2021-07-20 14:30:00,1609.83,1610.3,1605.12,1606.0,2476.0,1609.83,1610.3,1605.12,1606.0,2476.0
2021-07-20 15:00:00,1605.48,1606.56,1603.92,1604.36,5481.0,1605.48,1606.56,1603.92,1604.36,5481.0
2021-07-20 15:30:00,1602.7,1605.94,1599.34,1600.84,8546.0,1602.7,1605.94,1599.34,1600.84,8546.0
2021-07-21 09:30:00,1602.96,1608.98,1595.18,1595.18,2410.0,1602.96,1608.98,1595.18,1595.18,2410.0
2021-07-21 10:00:00,1597.5,1597.5,1580.45,1583.46,2232.0,1597.5,1597.5,1580.45,1583.46,2232.0
2021-07-21 10:30:00,1579.38,1591.32,1579.38,1590.88,3153.0,1579.38,1591.32,1579.38,1590.88,3153.0
2021-07-21 11:00:00,1590.82,1592.26,1585.04,1586.13,2990.0,1590.82,1592.26,1585.04,1586.13,2990.0
2021-07-21 11:30:00,1588.15,1588.66,1585.93,1587.9,1229.0,1588.15,1588.66,1585.93,1587.9,1229.0
2021-07-21 12:00:00,1585.31,1586.3,1582.29,1582.42,1500.0,1585.31,1586.3,1582.29,1582.42,1500.0
2021-07-21 12:30:00,1584.51,1586.51,1583.48,1584.58,1003.0,1584.51,1586.51,1583.48,1584.58,1003.0
2021-07-21 13:00:00,1583.71,1584.62,1582.48,1583.72,1951.0,1583.71,1584.62,1582.48,1583.72,1951.0
2021-07-21 13:30:00,1583.88,1584.54,1582.83,1583.9,1600.0,1583.88,1584.54,1582.83,1583.9,1600.0
2021-07-21 14:00:00,1584.53,1587.24,1584.53,1586.39,1000.0,1584.53,1587.24,1584.53,1586.39,1000.0
2021-07-21 14:30:00,1586.87,1590.68,1586.82,1590.68,2715.0,1586.87,1590.68,1586.82,1590.68,2715.0
2021-07-21 15:00:00,1591.75,1593.37,1589.98,1591.69,3050.0,1591.75,1593.37,1589.98,1591.69,3050.0
2021-07-21 15:30:00,1591.18,1593.13,1587.17,1590.89,9229.0,1591.18,1593.13,1587.17,1590.89,9229.0
2021-07-22 09:30:00,1591.84,1594.63,1580.91,1594.0,6104.0,1591.84,1594.63,1580.91,1594.0,6104.0
2021-07-22 10:00:00,1595.27,1600.0,1591.0,1595.16,2737.0,1595.27,1600.0,1591.0,1595.16,2737.0
2021-07-22 10:30:00,1591.71,1597.98,1591.71,1596.33,3550.0,1591.71,1597.98,1591.71,1596.33,3550.0
2021-07-22 11:00:00,1596.21,1597.39,1594.05,1594.74,1801.0,1596.21,1597.39,1594.05,1594.74,1801.0
2021-07-22 11:30:00,1593.46,1595.15,1589.66,1589.7,1800.0,1593.46,1595.15,1589.66,1589.7,1800.0
2021-07-22 12:00:00,1588.5,1591.31,1588.01,1588.71,2788.0,1588.5,1591.31,1588.01,1588.71,2788.0
2021-07-22 12:30:00,1586.78,1589.58,1584.79,1589.45,4049.0,1586.78,1589.58,1584.79,1589.45,4049.0
2021-07-22 13:00:00,1588.83,1590.08,1588.44,1590.08,1500.0,1588.83,1590.08,1588.44,1590.08,1500.0
2021-07-22 13:30:00,1590.53,1592.46,1589.16,1589.16,1504.0,1590.53,1592.46,1589.16,1589.16,1504.0
2021-07-22 14:00:00,1588.63,1591.89,1588.33,1590.04,3444.0,1588.63,1591.89,1588.33,1590.04,3444.0
2021-07-22 14:30:00,1590.7,1597.0,1590.69,1592.0,3659.0,1590.7,1597.0,1590.69,1592.0,3659.0
2021-07-22 15:00:00,1592.72,1593.32,1588.56,1590.99,4143.0,1592.72,1593.32,1588.56,1590.99,4143.0
2021-07-22 15:30:00,1591.38,1596.72,1590.42,1595.0,13923.0,1591.38,1596.72,1590.42,1595.0,13923.0
2021-07-23 09:30:00,1598.0,1611.9,1591.42,1604.04,7366.0,1598.0,1611.9,1591.42,1604.04,7366.0
2021-07-23 10:00:00,1609.08,1613.18,1608.11,1610.57,1298.0,1609.08,1613.18,1608.11,1610.57,1298.0
2021-07-23 10:30:00,1613.3,1618.33,1613.3,1617.62,2786.0,1613.3,1618.33,1613.3,1617.62,2786.0
2021-07-23 11:00:00,1619.79,1625.22,1619.0,1625.07,1938.0,1619.79,1625.22,1619.0,1625.07,1938.0
2021-07-23 11:30:00,1625.15,1625.16,1615.56,1615.56,3364.0,1625.15,1625.16,1615.56,1615.56,3364.0
2021-07-23 12:00:00,1614.68,1620.57,1613.41,1620.12,3716.0,1614.68,1620.57,1613.41,1620.12,3716.0
2021-07-23 12:30:00,1620.95,1621.51,1619.75,1619.76,2418.0,1620.95,1621.51,1619.75,1619.76,2418.0
2021-07-23 13:00:00,1619.75,1624.06,1619.75,1622.68,1800.0,1619.75,1624.06,1619.75,1622.68,1800.0
2021-07-23 13:30:00,1622.7,1627.43,1622.68,1626.84,6780.0,1622.7,1627.43,1622.68,1626.84,6780.0
2021-07-23 14:00:00,1624.84,1625.58,1622.03,1623.55,1800.0,1624.84,1625.58,1622.03,1623.55,1800.0
2021-07-23 14:30:00,1624.14,1627.11,1623.0,1626.34,3232.0,1624.14,1627.11,1623.0,1626.34,3232.0
2021-07-23 15:00:00,1625.61,1629.41,1625.61,1629.41,1869.0,1625.61,1629.41,1625.61,1629.41,1869.0
2021-07-23 15:30:00,1630.2,1632.81,1628.38,1630.98,8672.0,1630.2,1632.81,1628.38,1630.98,8672.0
2021-07-26 09:30:00,1629.88,1633.8,1616.7,1618.82,3121.0,1629.88,1633.8,1616.7,1618.82,3121.0
2021-07-26 10:00:00,1620.19,1626.04,1614.97,1617.78,2839.0,1620.19,1626.04,1614.97,1617.78,2839.0
2021-07-26 10:30:00,1616.61,1619.86,1615.02,1615.02,2406.0,1616.61,1619.86,1615.02,1615.02,2406.0
2021-07-26 11:00:00,1621.13,1625.22,1618.25,1623.75,3781.0,1621.13,1625.22,1618.25,1623.75,3781.0
2021-07-26 11:30:00,1623.39,1627.28,1618.93,1620.56,3627.0,1623.39,1627.28,1618.93,1620.56,3627.0
2021-07-26 12:00:00,1622.58,1628.0,1621.46,1622.87,1466.0,1622.58,1628.0,1621.46,1622.87,1466.0
2021-07-26 12:30:00,1623.1,1628.78,1623.1,1626.76,825.0,1623.1,1628.78,1623.1,1626.76,825.0
2021-07-26 13:00:00,1626.25,1631.9,1626.25,1626.77,1336.0,1626.25,1631.9,1626.25,1626.77,1336.0
2021-07-26 13:30:00,1626.57,1627.94,1626.38,1626.38,700.0,1626.57,1627.94,1626.38,1626.38,700.0
2021-07-26 14:00:00,1626.43,1626.93,1625.31,1626.59,2552.0,1626.43,1626.93,1625.31,1626.59,2552.0
2021-07-26 14:30:00,1626.4,1626.45,1624.32,1624.32,1856.0,1626.4,1626.45,1624.32,1624.32,1856.0
2021-07-26 15:00:00,1625.38,1625.39,1623.58,1624.63,1700.0,1625.38,1625.39,1623.58,1624.63,1700.0
2021-07-26 15:30:00,1623.14,1625.21,1621.56,1621.56,14152.0,1623.14,1625.21,1621.56,1621.56,14152.0
2021-07-27 09:30:00,1615.02,1615.67,1609.09,1611.42,6166.0,1615.02,1615.67,1609.09,1611.42,6166.0
2021-07-27 10:00:00,1611.59,1617.07,1607.19,1612.17,4957.0,1611.59,1617.07,1607.19,1612.17,4957.0
2021-07-27 10:30:00,1610.97,1618.17,1610.97,1614.45,2703.0,1610.97,1618.17,1610.97,1614.45,2703.0
2021-07-27 11:00:00,1613.91,1614.8,1607.72,1609.76,3742.0,1613.91,1614.8,1607.72,1609.76,3742.0
2021-07-27 11:30:00,1607.82,1611.7,1604.2,1610.22,2759.0,1607.82,1611.7,1604.2,1610.22,2759.0
2021-07-27 12:00:00,1610.22,1610.22,1600.85,1605.06,2100.0,1610.22,1610.22,1600.85,1605.06,2100.0
2021-07-27 12:30:00,1604.0,1611.04,1603.05,1608.89,3954.0,1604.0,1611.04,1603.05,1608.89,3954.0
2021-07-27 13:00:00,1609.96,1613.1,1609.47,1611.25,1730.0,1609.96,1613.1,1609.47,1611.25,1730.0
2021-07-27 13:30:00,1610.18,1614.1,1609.62,1612.74,2781.0,1610.18,1614.1,1609.62,1612.74,2781.0
2021-07-27 14:00:00,1614.26,1620.91,1611.95,1620.91,1149.0,1614.26,1620.91,1611.95,1620.91,1149.0
2021-07-27 14:30:00,1619.83,1623.66,1617.72,1622.67,2300.0,1619.83,1623.66,1617.72,1622.67,2300.0
2021-07-27 15:00:00,1622.67,1625.08,1621.82,1624.33,2645.0,1622.67,1625.08,1621.82,1624.33,2645.0
2021-07-27 15:30:00,1624.32,1628.21,1621.53,1626.81,10082.0,1624.32,1628.21,1621.53,1626.81,10082.0
2021-07-28 09:30:00,1629.48,1631.21,1625.44,1626.87,1392.0,1629.48,1631.21,1625.44,1626.87,1392.0
2021-07-28 10:00:00,1621.15,1621.15,1615.46,1619.5,600.0,1621.15,1621.15,1615.46,1619.5,600.0
2021-07-28 10:30:00,1619.08,1619.08,1614.28,1615.83,722.0,1619.08,1619.08,1614.28,1615.83,722.0
2021-07-28 11:00:00,1615.48,1618.68,1611.59,1618.49,1300.0,1615.48,1618.68,1611.59,1618.49,1300.0
2021-07-28 11:30:00,1618.34,1619.78,1617.09,1619.24,1200.0,1618.34,1619.78,1617.09,1619.24,1200.0
2021-07-28 12:00:00,1619.13,1622.28,1615.22,1615.22,1798.0,1619.13,1622.28,1615.22,1615.22,1798.0
2021-07-28 12:30:00,1615.87,1619.0,1615.4,1616.62,1100.0,1615.87,1619.0,1615.4,1616.62,1100.0
2021-07-28 13:00:00,1616.71,1616.77,1615.57,1616.07,700.0,1616.71,1616.77,1615.57,1616.07,700.0
2021-07-28 13:30:00,1618.44,1619.41,1618.3,1618.45,1600.0,1618.44,1619.41,1618.3,1618.45,1600.0
2021-07-28 14:00:00,1617.78,1626.39,1617.77,1624.25,1409.0,1617.78,1626.39,1617.77,1624.25,1409.0
2021-07-28 14:30:00,1621.74,1629.77,1620.03,1628.98,2300.0,1621.74,1629.77,1620.03,1628.98,2300.0
2021-07-28 15:00:00,1628.29,1628.29,1618.19,1619.99,4322.0,1628.29,1628.29,1618.19,1619.99,4322.0
2021-07-28 15:30:00,1621.28,1621.28,1606.97,1610.09,16520.0,1621.28,1621.28,1606.97,1610.09,16520.0
2021-07-29 09:30:00,1615.68,1615.68,1594.05,1596.88,4316.0,1615.68,1615.68,1594.05,1596.88,4316.0
2021-07-29 10:00:00,1595.64,1611.38,1595.64,1609.39,3686.0,1595.64,1611.38,1595.64,1609.39,3686.0
2021-07-29 10:30:00,1610.0,1619.79,1607.22,1619.78,3169.0,1610.0,1619.79,1607.22,1619.78,3169.0
2021-07-29 11:00:00,1622.04,1622.04,1615.34,1617.08,3597.0,1622.04,1622.04,1615.34,1617.08,3597.0
2021-07-29 11:30:00,1619.61,1622.63,1618.21,1622.59,2222.0,1619.61,1622.63,1618.21,1622.59,2222.0
2021-07-29 12:00:00,1622.57,1622.88,1618.12,1620.18,3674.0,1622.57,1622.88,1618.12,1620.18,3674.0
2021-07-29 12:30:00,1620.39,1623.95,1620.0,1623.95,6121.0,1620.39,1623.95,1620.0,1623.95,6121.0
2021-07-29 13:00:00,1624.68,1628.97,1624.13,1627.22,2989.0,1624.68,1628.97,1624.13,1627.22,2989.0
2021-07-29 13:30:00,1627.45,1631.82,1625.64,1631.82,2914.0,1627.45,1631.82,1625.64,1631.82,2914.0
2021-07-29 14:00:00,1632.99,1633.51,1625.47,1625.47,4425.0,1632.99,1633.51,1625.47,1625.47,4425.0
2021-07-29 14:30:00,1626.31,1626.31,1620.34,1620.95,2997.0,1626.31,1626.31,1620.34,1620.95,2997.0
2021-07-29 15:00:00,1620.41,1626.42,1620.23,1626.09,3355.0,1620.41,1626.42,1620.23,1626.09,3355.0
2021-07-29 15:30:00,1625.96,1627.89,1624.92,1627.62,6587.0,1625.96,1627.89,1624.92,1627.62,6587.0
2021-07-30 09:30:00,1623.87,1631.0,1617.53,1617.53,3679.0,1623.87,1631.0,1617.53,1617.53,3679.0
2021-07-30 10:00:00,1619.05,1623.12,1614.06,1617.33,2822.0,1619.05,1623.12,1614.06,1617.33,2822.0
2021-07-30 10:30:00,1615.63,1621.65,1614.01,1618.39,2156.0,1615.63,1621.65,1614.01,1618.39,2156.0
2021-07-30 11:00:00,1620.02,1623.37,1619.29,1620.92,1528.0,1620.02,1623.37,1619.29,1620.92,1528.0
2021-07-30 11:30:00,1623.84,1625.83,1615.64,1615.64,2544.0,1623.84,1625.83,1615.64,1615.64,2544.0
2021-07-30 12:00:00,1617.99,1625.18,1617.99,1623.05,2195.0,1617.99,1625.18,1617.99,1623.05,2195.0
2021-07-30 12:30:00,1624.19,1627.98,1621.82,1627.98,2414.0,1624.19,1627.98,1621.82,1627.98,2414.0
2021-07-30 13:00:00,1625.0,1628.57,1624.46,1624.46,1424.0,1625.0,1628.57,1624.46,1624.46,1424.0
2021-07-30 13:30:00,1625.88,1627.63,1624.17,1625.72,2925.0,1625.88,1627.63,1624.17,1625.72,2925.0
2021-07-30 14:00:00,1625.77,1626.63,1622.18,1623.24,3707.0,1625.77,1626.63,1622.18,1623.24,3707.0
2021-07-30 14:30:00,1622.15,1625.65,1621.04,1624.27,2684.0,1622.15,1625.65,1621.04,1624.27,2684.0
2021-07-30 15:00:00,1623.57,1627.08,1623.15,1625.66,2800.0,1623.57,1627.08,1623.15,1625.66,2800.0
2021-07-30 15:30:00,1626.41,1627.21,1621.08,1624.73,10142.0,1626.41,1627.21,1621.08,1624.73,10142.0
2021-08-02 09:30:00,1633.44,1633.44,1625.14,1629.16,2777.0,1633.44,1633.44,1625.14,1629.16,2777.0
2021-08-02 10:00:00,1618.31,1627.38,1618.31,1627.38,500.0,1618.31,1627.38,1618.31,1627.38,500.0
2021-08-02 10:30:00,1630.39,1630.39,1618.79,1619.04,900.0,1630.39,1630.39,1618.79,1619.04,900.0
2021-08-02 11:00:00,1618.36,1622.8,1616.36,1618.29,2477.0,1618.36,1622.8,1616.36,1618.29,2477.0
2021-08-02 11:30:00,1616.63,1618.77,1614.69,1615.3,1467.0,1616.63,1618.77,1614.69,1615.3,1467.0
2021-08-02 12:00:00,1613.27,1614.42,1609.55,1613.53,2970.0,1613.27,1614.42,1609.55,1613.53,2970.0
2021-08-02 12:30:00,1614.41,1619.75,1614.41,1619.75,1257.0,1614.41,1619.75,1614.41,1619.75,1257.0
2021-08-02 13:00:00,1620.38,1621.68,1619.51,1619.52,1008.0,1620.38,1621.68,1619.51,1619.52,1008.0
2021-08-02 13:30:00,1618.29,1618.29,1616.5,1617.37,922.0,1618.29,1618.29,1616.5,1617.37,922.0
2021-08-02 14:00:00,1620.56,1621.67,1618.01,1621.67,2101.0,1620.56,1621.67,1618.01,1621.67,2101.0
2021-08-02 14:30:00,1620.67,1627.79,1620.67,1627.79,3149.0,1620.67,1627.79,1620.67,1627.79,3149.0
2021-08-02 15:00:00,1626.53,1637.42,1625.67,1637.42,6453.0,1626.53,1637.42,1625.67,1637.42,6453.0
2021-08-02 15:30:00,1636.72,1638.31,1632.79,1635.87,13350.0,1636.72,1638.31,1632.79,1635.87,13350.0
2021-08-03 09:30:00,1628.42,1640.66,1628.42,1637.06,5720.0,1628.42,1640.66,1628.42,1637.06,5720.0
2021-08-03 10:00:00,1640.5,1652.55,1640.5,1651.41,2120.0,1640.5,1652.55,1640.5,1651.41,2120.0
2021-08-03 10:30:00,1650.48,1660.0,1650.48,1654.88,5110.0,1650.48,1660.0,1650.48,1654.88,5110.0
2021-08-03 11:00:00,1654.65,1662.34,1654.65,1660.85,3305.0,1654.65,1662.34,1654.65,1660.85,3305.0
2021-08-03 11:30:00,1659.31,1664.48,1659.31,1660.0,1100.0,1659.31,1664.48,1659.31,1660.0,1100.0
2021-08-03 12:00:00,1661.48,1661.48,1657.61,1658.88,2570.0,1661.48,1661.48,1657.61,1658.88,2570.0
2021-08-03 12:30:00,1655.88,1665.37,1655.88,1658.17,6344.0,1655.88,1665.37,1655.88,1658.17,6344.0
2021-08-03 13:00:00,1661.49,1664.11,1661.4,1663.77,701.0,1661.49,1664.11,1661.4,1663.77,701.0
2021-08-03 13:30:00,1662.79,1663.3,1661.88,1663.3,851.0,1662.79,1663.3,1661.88,1663.3,851.0
2021-08-03 14:00:00,1663.63,1664.12,1662.96,1662.97,1310.0,1663.63,1664.12,1662.96,1662.97,1310.0
2021-08-03 14:30:00,1665.42,1666.63,1661.29,1662.95,1855.0,1665.42,1666.63,1661.29,1662.95,1855.0
2021-08-03 15:00:00,1663.7,1663.7,1659.61,1659.61,3562.0,1663.7,1663.7,1659.61,1659.61,3562.0
2021-08-03 15:30:00,1659.0,1661.26,1658.01,1660.22,12154.0,1659.0,1661.26,1658.01,1660.22,12154.0
2021-08-04 09:30:00,1661.89,1663.75,1655.0,1655.0,5822.0,1661.89,1663.75,1655.0,1655.0,5822.0
2021-08-04 10:00:00,1650.01,1655.01,1648.96,1649.07,2091.0,1650.01,1655.01,1648.96,1649.07,2091.0
2021-08-04 10:30:00,1651.24,1654.22,1650.01,1654.22,1700.0,1651.24,1654.22,1650.01,1654.22,1700.0
2021-08-04 11:00:00,1651.33,1651.33,1634.39,1634.39,2622.0,1651.33,1651.33,1634.39,1634.39,2622.0
2021-08-04 11:30:00,1635.7,1646.32,1635.1,1646.2,2773.0,1635.7,1646.32,1635.1,1646.2,2773.0
2021-08-04 12:00:00,1647.28,1648.99,1639.99,1639.99,1808.0,1647.28,1648.99,1639.99,1639.99,1808.0
2021-08-04 12:30:00,1640.66,1642.93,1639.99,1642.93,901.0,1640.66,1642.93,1639.99,1642.93,901.0
2021-08-04 13:00:00,1642.97,1653.74,1642.97,1648.44,3024.0,1642.97,1653.74,1642.97,1648.44,3024.0
2021-08-04 13:30:00,1650.0,1650.0,1643.45,1645.88,1513.0,1650.0,1650.0,1643.45,1645.88,1513.0
2021-08-04 14:00:00,1644.82,1649.79,1644.82,1649.79,2203.0,1644.82,1649.79,1644.82,1649.79,2203.0
2021-08-04 14:30:00,1650.76,1653.72,1650.76,1653.6,3161.0,1650.76,1653.72,1650.76,1653.6,3161.0
2021-08-04 15:00:00,1652.97,1655.4,1649.43,1649.82,6523.0,1652.97,1655.4,1649.43,1649.82,6523.0
2021-08-04 15:30:00,1648.74,1652.56,1643.62,1644.01,11505.0,1648.74,1652.56,1643.62,1644.01,11505.0
2021-08-05 09:30:00,1654.17,1658.03,1651.63,1653.09,2052.0,1654.17,1658.03,1651.63,1653.09,2052.0
2021-08-05 10:00:00,1652.25,1652.59,1644.34,1644.34,1110.0,1652.25,1652.59,1644.34,1644.34,1110.0
2021-08-05 10:30:00,1642.53,1646.19,1640.5,1643.19,3270.0,1642.53,1646.19,1640.5,1643.19,3270.0
2021-08-05 11:00:00,1641.25,1641.72,1631.12,1631.83,1800.0,1641.25,1641.72,1631.12,1631.83,1800.0
2021-08-05 11:30:00,1631.46,1632.29,1626.21,1631.49,5959.0,1631.46,1632.29,1626.21,1631.49,5959.0
2021-08-05 12:00:00,1631.1,1631.15,1627.92,1627.92,2301.0,1631.1,1631.15,1627.92,1627.92,2301.0
2021-08-05 12:30:00,1626.28,1627.39,1625.73,1626.27,1806.0,1626.28,1627.39,1625.73,1626.27,1806.0
2021-08-05 13:00:00,1626.79,1628.43,1625.91,1628.43,4689.0,1626.79,1628.43,1625.91,1628.43,4689.0
2021-08-05 13:30:00,1633.29,1635.59,1632.56,1635.02,1113.0,1633.29,1635.59,1632.56,1635.02,1113.0
2021-08-05 14:00:00,1634.47,1634.47,1631.07,1631.07,807.0,1634.47,1634.47,1631.07,1631.07,807.0
2021-08-05 14:30:00,1631.06,1633.4,1629.16,1631.12,3023.0,1631.06,1633.4,1629.16,1631.12,3023.0
2021-08-05 15:00:00,1636.51,1637.26,1633.84,1635.43,2734.0,1636.51,1637.26,1633.84,1635.43,2734.0
2021-08-05 15:30:00,1637.44,1640.86,1637.23,1638.68,5126.0,1637.44,1640.86,1637.23,1638.68,5126.0
2021-08-06 09:30:00,1637.73,1646.68,1636.23,1638.67,3346.0,1637.73,1646.68,1636.23,1638.67,3346.0
2021-08-06 10:00:00,1639.94,1645.29,1638.49,1640.78,3524.0,1639.94,1645.29,1638.49,1640.78,3524.0
2021-08-06 10:30:00,1640.1,1641.66,1631.02,1631.38,1918.0,1640.1,1641.66,1631.02,1631.38,1918.0
2021-08-06 11:00:00,1632.52,1632.52,1627.44,1629.08,900.0,1632.52,1632.52,1627.44,1629.08,900.0
2021-08-06 11:30:00,1630.15,1635.81,1630.02,1635.81,2146.0,1630.15,1635.81,1630.02,1635.81,2146.0
2021-08-06 12:00:00,1637.89,1637.89,1633.63,1633.63,1326.0,1637.89,1637.89,1633.63,1633.63,1326.0
2021-08-06 12:30:00,1632.25,1635.83,1630.94,1630.98,1640.0,1632.25,1635.83,1630.94,1630.98,1640.0
2021-08-06 13:00:00,1633.33,1637.85,1633.33,1637.85,793.0,1633.33,1637.85,1633.33,1637.85,793.0
2021-08-06 13:30:00,1639.22,1640.67,1638.74,1640.02,1771.0,1639.22,1640.67,1638.74,1640.02,1771.0
2021-08-06 14:00:00,1639.24,1640.31,1639.24,1640.18,898.0,1639.24,1640.31,1639.24,1640.18,898.0
2021-08-06 14:30:00,1639.54,1640.29,1637.77,1637.78,1704.0,1639.54,1640.29,1637.77,1637.78,1704.0
2021-08-06 15:00:00,1636.13,1636.34,1628.75,1628.94,2660.0,1636.13,1636.34,1628.75,1628.94,2660.0
2021-08-06 15:30:00,1631.27,1632.35,1626.17,1628.1,9193.0,1631.27,1632.35,1626.17,1628.1,9193.0
2021-08-09 09:30:00,1632.15,1636.6,1621.68,1628.5,951.0,1632.15,1636.6,1621.68,1628.5,951.0
2021-08-09 10:00:00,1621.67,1622.73,1618.51,1621.01,1200.0,1621.67,1622.73,1618.51,1621.01,1200.0
2021-08-09 10:30:00,1622.24,1624.29,1619.01,1620.79,2900.0,1622.24,1624.29,1619.01,1620.79,2900.0
2021-08-09 11:00:00,1617.19,1619.39,1616.07,1619.34,1420.0,1617.19,1619.39,1616.07,1619.34,1420.0
2021-08-09 11:30:00,1616.51,1617.92,1615.37,1615.94,1910.0,1616.51,1617.92,1615.37,1615.94,1910.0
2021-08-09 12:00:00,1620.63,1621.17,1618.52,1620.72,1634.0,1620.63,1621.17,1618.52,1620.72,1634.0
2021-08-09 12:30:00,1620.32,1622.1,1618.8,1620.62,400.0,1620.32,1622.1,1618.8,1620.62,400.0
2021-08-09 13:00:00,1620.86,1620.88,1617.07,1619.72,2298.0,1620.86,1620.88,1617.07,1619.72,2298.0
2021-08-09 13:30:00,1617.37,1618.1,1617.37,1617.62,600.0,1617.37,1618.1,1617.37,1617.62,600.0
2021-08-09 14:00:00,1619.53,1625.8,1619.53,1624.08,3501.0,1619.53,1625.8,1619.53,1624.08,3501.0
2021-08-09 14:30:00,1625.24,1625.24,1619.11,1619.11,1700.0,1625.24,1625.24,1619.11,1619.11,1700.0
2021-08-09 15:00:00,1621.82,1621.82,1619.93,1620.05,1200.0,1621.82,1621.82,1619.93,1620.05,1200.0
2021-08-09 15:30:00,1619.78,1622.46,1612.13,1618.55,16188.0,1619.78,1622.46,1612.13,1618.55,16188.0
2021-08-10 09:30:00,1618.83,1627.99,1613.79,1627.22,1866.0,1618.83,1627.99,1613.79,1627.22,1866.0
2021-08-10 10:00:00,1626.82,1632.03,1621.82,1625.63,1100.0,1626.82,1632.03,1621.82,1625.63,1100.0
2021-08-10 10:30:00,1626.75,1631.07,1625.34,1630.44,2100.0,1626.75,1631.07,1625.34,1630.44,2100.0
2021-08-10 11:00:00,1630.47,1636.91,1627.88,1636.91,4175.0,1630.47,1636.91,1627.88,1636.91,4175.0
2021-08-10 11:30:00,1634.89,1636.65,1632.52,1635.36,2286.0,1634.89,1636.65,1632.52,1635.36,2286.0
2021-08-10 12:00:00,1634.55,1635.36,1630.43,1630.65,3810.0,1634.55,1635.36,1630.43,1630.65,3810.0
2021-08-10 12:30:00,1635.18,1635.18,1635.18,1635.18,100.0,1635.18,1635.18,1635.18,1635.18,100.0
2021-08-10 13:00:00,1635.07,1638.02,1635.07,1635.1,2710.0,1635.07,1638.02,1635.07,1635.1,2710.0
2021-08-10 13:30:00,1636.79,1638.57,1635.28,1638.45,1719.0,1636.79,1638.57,1635.28,1638.45,1719.0
2021-08-10 14:00:00,1638.45,1640.55,1636.22,1636.22,1777.0,1638.45,1640.55,1636.22,1636.22,1777.0
2021-08-10 14:30:00,1637.26,1643.98,1637.12,1642.43,1955.0,1637.26,1643.98,1637.12,1642.43,1955.0
2021-08-10 15:00:00,1641.21,1641.75,1637.39,1638.78,3800.0,1641.21,1641.75,1637.39,1638.78,3800.0
2021-08-10 15:30:00,1638.48,1640.21,1631.54,1632.86,11935.0,1638.48,1640.21,1631.54,1632.86,11935.0
2021-08-11 09:30:00,1634.06,1637.93,1634.06,1637.07,990.0,1634.06,1637.93,1634.06,1637.07,990.0
2021-08-11 10:00:00,1641.42,1641.42,1637.9,1640.88,566.0,1641.42,1641.42,1637.9,1640.88,566.0
2021-08-11 10:30:00,1649.95,1650.04,1644.35,1648.37,1804.0,1649.95,1650.04,1644.35,1648.37,1804.0
2021-08-11 11:00:00,1648.71,1649.64,1645.23,1649.63,900.0,1648.71,1649.64,1645.23,1649.63,900.0
2021-08-11 11:30:00,1650.01,1650.02,1643.55,1644.31,2520.0,1650.01,1650.02,1643.55,1644.31,2520.0
2021-08-11 12:00:00,1643.51,1643.51,1633.36,1634.35,3951.0,1643.51,1643.51,1633.36,1634.35,3951.0
2021-08-11 12:30:00,1635.09,1639.11,1635.09,1638.51,1552.0,1635.09,1639.11,1635.09,1638.51,1552.0
2021-08-11 13:00:00,1637.06,1638.93,1635.08,1638.37,804.0,1637.06,1638.93,1635.08,1638.37,804.0
2021-08-11 13:30:00,1639.72,1646.38,1638.69,1641.83,3043.0,1639.72,1646.38,1638.69,1641.83,3043.0
2021-08-11 14:00:00,1641.34,1642.33,1639.19,1639.19,1000.0,1641.34,1642.33,1639.19,1639.19,1000.0
2021-08-11 14:30:00,1642.04,1642.99,1638.07,1642.83,1558.0,1642.04,1642.99,1638.07,1642.83,1558.0
2021-08-11 15:00:00,1639.98,1642.33,1638.68,1640.46,2107.0,1639.98,1642.33,1638.68,1640.46,2107.0
2021-08-11 15:30:00,1642.13,1643.06,1636.29,1637.18,8860.0,1642.13,1643.06,1636.29,1637.18,8860.0
2021-08-12 09:30:00,1636.23,1639.23,1626.01,1630.39,1908.0,1636.23,1639.23,1626.01,1630.39,1908.0
2021-08-12 10:00:00,1632.91,1633.0,1627.23,1627.24,1398.0,1632.91,1633.0,1627.23,1627.24,1398.0
2021-08-12 10:30:00,1622.51,1623.01,1619.02,1622.81,1677.0,1622.51,1623.01,1619.02,1622.81,1677.0
2021-08-12 11:00:00,1622.87,1633.44,1622.3,1633.26,2463.0,1622.87,1633.44,1622.3,1633.26,2463.0
2021-08-12 11:30:00,1630.78,1630.78,1627.04,1628.77,1962.0,1630.78,1630.78,1627.04,1628.77,1962.0
2021-08-12 12:00:00,1629.36,1629.58,1627.24,1629.58,925.0,1629.36,1629.58,1627.24,1629.58,925.0
2021-08-12 12:30:00,1630.32,1630.32,1627.99,1628.65,1090.0,1630.32,1630.32,1627.99,1628.65,1090.0
2021-08-12 13:00:00,1626.51,1627.0,1622.56,1624.69,838.0,1626.51,1627.0,1622.56,1624.69,838.0
2021-08-12 13:30:00,1628.4,1635.26,1628.25,1631.77,1732.0,1628.4,1635.26,1628.25,1631.77,1732.0
2021-08-12 14:00:00,1631.89,1633.45,1631.89,1632.12,400.0,1631.89,1633.45,1631.89,1632.12,400.0
2021-08-12 14:30:00,1633.0,1635.14,1632.55,1632.55,1956.0,1633.0,1635.14,1632.55,1632.55,1956.0
2021-08-12 15:00:00,1631.83,1633.6,1630.82,1633.35,1600.0,1631.83,1633.6,1630.82,1633.35,1600.0
2021-08-12 15:30:00,1634.68,1635.59,1630.1,1630.79,7180.0,1634.68,1635.59,1630.1,1630.79,7180.0
2021-08-13 09:30:00,1630.11,1634.64,1621.97,1634.63,3695.0,1630.11,1634.64,1621.97,1634.63,3695.0
2021-08-13 10:00:00,1627.66,1627.66,1620.09,1625.8,3185.0,1627.66,1627.66,1620.09,1625.8,3185.0
2021-08-13 10:30:00,1625.7,1625.7,1616.13,1620.15,3408.0,1625.7,1625.7,1616.13,1620.15,3408.0
2021-08-13 11:00:00,1622.98,1628.68,1619.29,1626.13,1897.0,1622.98,1628.68,1619.29,1626.13,1897.0
2021-08-13 11:30:00,1623.2,1626.28,1621.97,1621.97,811.0,1623.2,1626.28,1621.97,1621.97,811.0
2021-08-13 12:00:00,1622.15,1627.6,1622.15,1627.6,1100.0,1622.15,1627.6,1622.15,1627.6,1100.0
2021-08-13 12:30:00,1629.05,1629.05,1626.99,1627.8,1399.0,1629.05,1629.05,1626.99,1627.8,1399.0
2021-08-13 13:00:00,1629.7,1629.73,1620.57,1620.57,2006.0,1629.7,1629.73,1620.57,1620.57,2006.0
2021-08-13 13:30:00,1623.98,1628.49,1621.85,1627.59,4106.0,1623.98,1628.49,1621.85,1627.59,4106.0
2021-08-13 14:00:00,1627.67,1627.67,1618.8,1622.51,2894.0,1627.67,1627.67,1618.8,1622.51,2894.0
2021-08-13 14:30:00,1621.19,1622.5,1615.49,1617.48,2879.0,1621.19,1622.5,1615.49,1617.48,2879.0
2021-08-13 15:00:00,1617.51,1620.29,1613.28,1614.61,3186.0,1617.51,1620.29,1613.28,1614.61,3186.0
2021-08-13 15:30:00,1613.72,1614.9,1609.04,1612.61,9676.0,1613.72,1614.9,1609.04,1612.61,9676.0
2021-08-16 09:30:00,1610.0,1615.0,1607.13,1615.0,1654.0,1610.0,1615.0,1607.13,1615.0,1654.0
2021-08-16 10:00:00,1615.54,1626.41,1615.53,1622.22,3119.0,1615.54,1626.41,1615.53,1622.22,3119.0
2021-08-16 10:30:00,1628.61,1628.64,1623.14,1623.75,2649.0,1628.61,1628.64,1623.14,1623.75,2649.0
2021-08-16 11:00:00,1626.17,1628.0,1624.28,1624.28,1920.0,1626.17,1628.0,1624.28,1624.28,1920.0
2021-08-16 11:30:00,1623.62,1624.83,1619.86,1620.55,2671.0,1623.62,1624.83,1619.86,1620.55,2671.0
2021-08-16 12:00:00,1621.84,1623.97,1620.43,1623.02,2149.0,1621.84,1623.97,1620.43,1623.02,2149.0
2021-08-16 12:30:00,1624.44,1626.16,1622.72,1626.15,1749.0,1624.44,1626.16,1622.72,1626.15,1749.0
2021-08-16 13:00:00,1626.6,1627.05,1623.63,1623.63,1315.0,1626.6,1627.05,1623.63,1623.63,1315.0
2021-08-16 13:30:00,1624.12,1626.71,1622.53,1625.02,4959.0,1624.12,1626.71,1622.53,1625.02,4959.0
2021-08-16 14:00:00,1626.61,1631.53,1626.61,1630.29,2063.0,1626.61,1631.53,1626.61,1630.29,2063.0
2021-08-16 14:30:00,1628.33,1632.96,1627.78,1631.52,2864.0,1628.33,1632.96,1627.78,1631.52,2864.0
2021-08-16 15:00:00,1631.47,1635.51,1630.02,1634.28,3482.0,1631.47,1635.51,1630.02,1634.28,3482.0
2021-08-16 15:30:00,1633.25,1635.64,1629.68,1632.89,18788.0,1633.25,1635.64,1629.68,1632.89,18788.0
2021-08-17 09:30:00,1627.46,1630.0,1612.02,1612.02,3507.0,1627.46,1630.0,1612.02,1612.02,3507.0
2021-08-17 10:00:00,1612.01,1615.83,1609.66,1614.19,8418.0,1612.01,1615.83,1609.66,1614.19,8418.0
2021-08-17 10:30:00,1610.08,1610.08,1599.71,1603.02,2537.0,1610.08,1610.08,1599.71,1603.02,2537.0
2021-08-17 11:00:00,1604.8,1608.32,1602.69,1607.04,1700.0,1604.8,1608.32,1602.69,1607.04,1700.0
2021-08-17 11:30:00,1605.04,1612.98,1605.04,1606.26,1680.0,1605.04,1612.98,1605.04,1606.26,1680.0
2021-08-17 12:00:00,1605.0,1610.75,1602.67,1610.75,2528.0,1605.0,1610.75,1602.67,1610.75,2528.0
2021-08-17 12:30:00,1609.82,1609.85,1604.16,1606.99,3389.0,1609.82,1609.85,1604.16,1606.99,3389.0
2021-08-17 13:00:00,1605.04,1614.45,1604.06,1608.4,3906.0,1605.04,1614.45,1604.06,1608.4,3906.0
2021-08-17 13:30:00,1607.74,1608.62,1605.79,1608.62,1022.0,1607.74,1608.62,1605.79,1608.62,1022.0
2021-08-17 14:00:00,1610.01,1612.6,1608.57,1611.14,3164.0,1610.01,1612.6,1608.57,1611.14,3164.0
2021-08-17 14:30:00,1610.63,1611.66,1607.14,1611.65,3319.0,1610.63,1611.66,1607.14,1611.65,3319.0
2021-08-17 15:00:00,1613.32,1617.72,1613.32,1617.72,2854.0,1613.32,1617.72,1613.32,1617.72,2854.0
2021-08-17 15:30:00,1618.35,1620.59,1613.99,1616.16,11619.0,1618.35,1620.59,1613.99,1616.16,11619.0
2021-08-18 09:30:00,1614.85,1625.35,1612.25,1625.35,1179.0,1614.85,1625.35,1612.25,1625.35,1179.0
2021-08-18 10:00:00,1621.12,1632.32,1621.12,1626.81,2459.0,1621.12,1632.32,1621.12,1626.81,2459.0
2021-08-18 10:30:00,1628.88,1628.88,1615.25,1615.25,4393.0,1628.88,1628.88,1615.25,1615.25,4393.0
2021-08-18 11:00:00,1614.57,1614.69,1607.39,1612.01,2800.0,1614.57,1614.69,1607.39,1612.01,2800.0
2021-08-18 11:30:00,1616.16,1616.16,1611.26,1611.26,2518.0,1616.16,1616.16,1611.26,1611.26,2518.0
2021-08-18 12:00:00,1609.57,1616.99,1609.57,1615.11,1047.0,1609.57,1616.99,1609.57,1615.11,1047.0
2021-08-18 12:30:00,1615.19,1616.55,1612.65,1616.4,2451.0,1615.19,1616.55,1612.65,1616.4,2451.0
2021-08-18 13:00:00,1618.39,1618.4,1614.57,1616.6,700.0,1618.39,1618.4,1614.57,1616.6,700.0
2021-08-18 13:30:00,1617.82,1622.02,1616.98,1622.02,1010.0,1617.82,1622.02,1616.98,1622.02,1010.0
2021-08-18 14:00:00,1620.38,1621.84,1614.05,1616.03,3585.0,1620.38,1621.84,1614.05,1616.03,3585.0
2021-08-18 14:30:00,1616.9,1617.94,1613.22,1615.21,2035.0,1616.9,1617.94,1613.22,1615.21,2035.0
2021-08-18 15:00:00,1616.18,1619.87,1615.79,1618.41,3705.0,1616.18,1619.87,1615.79,1618.41,3705.0
2021-08-18 15:30:00,1618.26,1624.64,1611.8,1611.8,13543.0,1618.26,1624.64,1611.8,1611.8,13543.0
2021-08-19 09:30:00,1601.57,1618.92,1600.0,1613.93,1117.0,1601.57,1618.92,1600.0,1613.93,1117.0
2021-08-19 10:00:00,1622.45,1623.42,1611.66,1611.66,1899.0,1622.45,1623.42,1611.66,1611.66,1899.0
2021-08-19 10:30:00,1611.63,1615.69,1609.35,1615.69,1900.0,1611.63,1615.69,1609.35,1615.69,1900.0
2021-08-19 11:00:00,1614.7,1616.49,1614.26,1615.09,1120.0,1614.7,1616.49,1614.26,1615.09,1120.0
2021-08-19 11:30:00,1615.33,1616.94,1614.79,1616.94,600.0,1615.33,1616.94,1614.79,1616.94,600.0
2021-08-19 12:00:00,1622.54,1622.72,1618.53,1618.53,2255.0,1622.54,1622.72,1618.53,1618.53,2255.0
2021-08-19 12:30:00,1618.3,1625.1,1617.43,1625.1,1156.0,1618.3,1625.1,1617.43,1625.1,1156.0
2021-08-19 13:00:00,1621.22,1624.43,1619.98,1624.42,1504.0,1621.22,1624.43,1619.98,1624.42,1504.0
2021-08-19 13:30:00,1624.3,1624.3,1620.88,1622.26,1028.0,1624.3,1624.3,1620.88,1622.26,1028.0
2021-08-19 14:00:00,1621.52,1622.05,1619.16,1621.95,1500.0,1621.52,1622.05,1619.16,1621.95,1500.0
2021-08-19 14:30:00,1620.06,1630.09,1618.36,1628.88,4009.0,1620.06,1630.09,1618.36,1628.88,4009.0
2021-08-19 15:00:00,1629.08,1637.55,1628.82,1637.55,6342.0,1629.08,1637.55,1628.82,1637.55,6342.0
2021-08-19 15:30:00,1636.97,1641.28,1630.54,1631.03,9800.0,1636.97,1641.28,1630.54,1631.03,9800.0
2021-08-20 09:30:00,1637.41,1649.38,1630.99,1639.99,3704.0,1637.41,1649.38,1630.99,1639.99,3704.0
2021-08-20 10:00:00,1643.0,1643.0,1632.65,1634.11,3819.0,1643.0,1643.0,1632.65,1634.11,3819.0
2021-08-20 10:30:00,1633.63,1639.38,1633.63,1639.38,1001.0,1633.63,1639.38,1633.63,1639.38,1001.0
2021-08-20 11:00:00,1639.83,1640.71,1636.77,1637.54,1214.0,1639.83,1640.71,1636.77,1637.54,1214.0
2021-08-20 11:30:00,1638.26,1643.55,1636.44,1643.55,3252.0,1638.26,1643.55,1636.44,1643.55,3252.0
2021-08-20 12:00:00,1643.35,1643.66,1637.82,1643.38,3401.0,1643.35,1643.66,1637.82,1643.38,3401.0
2021-08-20 12:30:00,1644.63,1648.14,1642.99,1642.99,3990.0,1644.63,1648.14,1642.99,1642.99,3990.0
2021-08-20 13:00:00,1643.92,1649.1,1643.92,1648.22,2078.0,1643.92,1649.1,1643.92,1648.22,2078.0
2021-08-20 13:30:00,1648.92,1653.87,1646.49,1647.86,4601.0,1648.92,1653.87,1646.49,1647.86,4601.0
2021-08-20 14:00:00,1646.87,1648.62,1644.61,1644.61,2067.0,1646.87,1648.62,1644.61,1644.61,2067.0
2021-08-20 14:30:00,1644.38,1647.4,1641.49,1641.49,3266.0,1644.38,1647.4,1641.49,1641.49,3266.0
2021-08-20 15:00:00,1639.49,1644.13,1637.53,1643.5,4053.0,1639.49,1644.13,1637.53,1643.5,4053.0
2021-08-20 15:30:00,1643.25,1644.31,1638.8,1641.09,12608.0,1643.25,1644.31,1638.8,1641.09,12608.0
2021-08-23 09:30:00,1643.59,1656.29,1632.45,1636.35,2485.0,1643.59,1656.29,1632.45,1636.35,2485.0
2021-08-23 10:00:00,1634.54,1636.26,1625.56,1634.03,3946.0,1634.54,1636.26,1625.56,1634.03,3946.0
2021-08-23 10:30:00,1634.0,1634.7,1628.8,1628.8,1805.0,1634.0,1634.7,1628.8,1628.8,1805.0
2021-08-23 11:00:00,1632.12,1636.43,1631.2,1634.41,1200.0,1632.12,1636.43,1631.2,1634.41,1200.0
2021-08-23 11:30:00,1633.26,1634.2,1629.03,1629.51,2200.0,1633.26,1634.2,1629.03,1629.51,2200.0
2021-08-23 12:00:00,1630.99,1631.24,1629.65,1631.21,800.0,1630.99,1631.24,1629.65,1631.21,800.0
2021-08-23 12:30:00,1633.47,1635.89,1633.47,1634.54,400.0,1633.47,1635.89,1633.47,1634.54,400.0
2021-08-23 13:00:00,1634.15,1635.52,1631.6,1631.65,1812.0,1634.15,1635.52,1631.6,1631.65,1812.0
2021-08-23 13:30:00,1631.72,1632.4,1630.03,1632.39,900.0,1631.72,1632.4,1630.03,1632.39,900.0
2021-08-23 14:00:00,1631.91,1631.91,1626.75,1629.49,2028.0,1631.91,1631.91,1626.75,1629.49,2028.0
2021-08-23 14:30:00,1628.91,1630.36,1626.67,1626.99,1937.0,1628.91,1630.36,1626.67,1626.99,1937.0
2021-08-23 15:00:00,1629.04,1629.04,1621.49,1624.89,2671.0,1629.04,1629.04,1621.49,1624.89,2671.0
2021-08-23 15:30:00,1625.92,1629.95,1617.45,1619.63,11277.0,1625.92,1629.95,1617.45,1619.63,11277.0
2021-08-24 09:30:00,1615.97,1622.85,1605.01,1621.2,9987.0,1615.97,1622.85,1605.01,1621.2,9987.0
2021-08-24 10:00:00,1622.44,1624.29,1619.93,1619.93,2149.0,1622.44,1624.29,1619.93,1619.93,2149.0
2021-08-24 10:30:00,1619.06,1619.57,1609.09,1610.17,2013.0,1619.06,1619.57,1609.09,1610.17,2013.0
2021-08-24 11:00:00,1605.96,1614.73,1604.76,1610.09,2875.0,1605.96,1614.73,1604.76,1610.09,2875.0
2021-08-24 11:30:00,1612.78,1616.42,1610.23,1612.64,2301.0,1612.78,1616.42,1610.23,1612.64,2301.0
2021-08-24 12:00:00,1610.96,1611.61,1608.72,1610.68,1116.0,1610.96,1611.61,1608.72,1610.68,1116.0
2021-08-24 12:30:00,1609.33,1614.77,1609.29,1612.26,1841.0,1609.33,1614.77,1609.29,1612.26,1841.0
2021-08-24 13:00:00,1612.23,1617.69,1612.22,1617.69,3293.0,1612.23,1617.69,1612.22,1617.69,3293.0
2021-08-24 13:30:00,1615.37,1617.5,1614.23,1615.36,1073.0,1615.37,1617.5,1614.23,1615.36,1073.0
2021-08-24 14:00:00,1614.08,1614.83,1608.89,1614.06,2672.0,1614.08,1614.83,1608.89,1614.06,2672.0
2021-08-24 14:30:00,1612.3,1614.29,1608.03,1610.15,1902.0,1612.3,1614.29,1608.03,1610.15,1902.0
2021-08-24 15:00:00,1610.15,1610.44,1605.91,1607.26,3856.0,1610.15,1610.44,1605.91,1607.26,3856.0
2021-08-24 15:30:00,1607.12,1607.12,1594.71,1599.99,14765.0,1607.12,1607.12,1594.71,1599.99,14765.0
2021-08-25 09:30:00,1597.42,1607.19,1597.42,1599.96,2589.0,1597.42,1607.19,1597.42,1599.96,2589.0
2021-08-25 10:00:00,1599.94,1601.01,1588.73,1593.58,1804.0,1599.94,1601.01,1588.73,1593.58,1804.0
2021-08-25 10:30:00,1594.15,1601.01,1592.59,1601.01,2300.0,1594.15,1601.01,1592.59,1601.01,2300.0
2021-08-25 11:00:00,1602.73,1603.3,1599.47,1600.73,1958.0,1602.73,1603.3,1599.47,1600.73,1958.0
2021-08-25 11:30:00,1600.22,1604.53,1600.22,1604.53,1169.0,1600.22,1604.53,1600.22,1604.53,1169.0
2021-08-25 12:00:00,1605.12,1611.53,1605.11,1611.53,902.0,1605.12,1611.53,1605.11,1611.53,902.0
2021-08-25 12:30:00,1609.07,1609.83,1604.0,1604.0,2635.0,1609.07,1609.83,1604.0,1604.0,2635.0
2021-08-25 13:00:00,1602.41,1611.95,1602.41,1607.79,4200.0,1602.41,1611.95,1602.41,1607.79,4200.0
2021-08-25 13:30:00,1608.07,1611.11,1608.02,1610.99,2855.0,1608.07,1611.11,1608.02,1610.99,2855.0
2021-08-25 14:00:00,1610.4,1614.98,1609.72,1612.15,2112.0,1610.4,1614.98,1609.72,1612.15,2112.0
2021-08-25 14:30:00,1611.51,1613.87,1610.96,1613.31,1948.0,1611.51,1613.87,1610.96,1613.31,1948.0
2021-08-25 15:00:00,1612.77,1615.84,1610.21,1615.84,2300.0,1612.77,1615.84,1610.21,1615.84,2300.0
2021-08-25 15:30:00,1616.31,1617.22,1611.41,1611.76,10017.0,1616.31,1617.22,1611.41,1611.76,10017.0
2021-08-26 09:30:00,1607.94,1607.94,1596.56,1596.56,1382.0,1607.94,1607.94,1596.56,1596.56,1382.0
2021-08-26 10:00:00,1598.02,1606.0,1595.28,1605.99,1363.0,1598.02,1606.0,1595.28,1605.99,1363.0
2021-08-26 10:30:00,1599.45,1600.75,1595.87,1600.75,2967.0,1599.45,1600.75,1595.87,1600.75,2967.0
2021-08-26 11:00:00,1602.6,1604.5,1599.16,1599.16,1200.0,1602.6,1604.5,1599.16,1599.16,1200.0
2021-08-26 11:30:00,1596.99,1596.99,1592.42,1594.73,700.0,1596.99,1596.99,1592.42,1594.73,700.0
2021-08-26 12:00:00,1596.42,1600.74,1596.42,1600.74,1598.0,1596.42,1600.74,1596.42,1600.74,1598.0
2021-08-26 12:30:00,1598.69,1600.73,1598.69,1598.75,954.0,1598.69,1600.73,1598.69,1598.75,954.0
2021-08-26 13:00:00,1598.8,1601.89,1597.85,1599.48,2400.0,1598.8,1601.89,1597.85,1599.48,2400.0
2021-08-26 13:30:00,1598.03,1598.03,1593.16,1595.12,1800.0,1598.03,1598.03,1593.16,1595.12,1800.0
2021-08-26 14:00:00,1596.34,1596.64,1591.01,1592.89,3324.0,1596.34,1596.64,1591.01,1592.89,3324.0
2021-08-26 14:30:00,1592.87,1593.12,1589.24,1592.32,2219.0,1592.87,1593.12,1589.24,1592.32,2219.0
2021-08-26 15:00:00,1593.85,1594.73,1590.93,1592.31,5588.0,1593.85,1594.73,1590.93,1592.31,5588.0
2021-08-26 15:30:00,1592.32,1595.44,1586.79,1587.01,18075.0,1592.32,1595.44,1586.79,1587.01,18075.0
2021-08-27 09:30:00,1578.59,1578.59,1557.58,1557.58,8571.0,1578.59,1578.59,1557.58,1557.58,8571.0
2021-08-27 10:00:00,1557.75,1566.29,1557.58,1562.77,5101.0,1557.75,1566.29,1557.58,1562.77,5101.0
2021-08-27 10:30:00,1562.65,1564.81,1557.67,1563.19,2544.0,1562.65,1564.81,1557.67,1563.19,2544.0
2021-08-27 11:00:00,1562.3,1566.07,1562.29,1565.78,5128.0,1562.3,1566.07,1562.29,1565.78,5128.0
2021-08-27 11:30:00,1565.21,1566.3,1562.0,1566.3,8701.0,1565.21,1566.3,1562.0,1566.3,8701.0
2021-08-27 12:00:00,1565.27,1570.86,1564.33,1570.69,2613.0,1565.27,1570.86,1564.33,1570.69,2613.0
2021-08-27 12:30:00,1571.34,1575.31,1566.88,1568.43,6281.0,1571.34,1575.31,1566.88,1568.43,6281.0
2021-08-27 13:00:00,1567.54,1568.47,1564.81,1564.81,2084.0,1567.54,1568.47,1564.81,1564.81,2084.0
2021-08-27 13:30:00,1564.04,1565.65,1562.54,1563.38,6852.0,1564.04,1565.65,1562.54,1563.38,6852.0
2021-08-27 14:00:00,1563.27,1564.48,1560.09,1560.09,2272.0,1563.27,1564.48,1560.09,1560.09,2272.0
2021-08-27 14:30:00,1560.0,1560.0,1551.68,1551.68,5517.0,1560.0,1560.0,1551.68,1551.68,5517.0
2021-08-27 15:00:00,1551.4,1559.49,1551.4,1557.06,5722.0,1551.4,1559.49,1551.4,1557.06,5722.0
2021-08-27 15:30:00,1556.91,1557.59,1544.31,1548.49,27273.0,1556.91,1557.59,1544.31,1548.49,27273.0
2021-08-30 09:30:00,1555.75,1555.75,1544.01,1550.97,8490.0,1555.75,1555.75,1544.01,1550.97,8490.0
2021-08-30 10:00:00,1552.94,1559.84,1552.91,1559.84,3276.0,1552.94,1559.84,1552.91,1559.84,3276.0
2021-08-30 10:30:00,1560.0,1562.23,1554.9,1554.9,3992.0,1560.0,1562.23,1554.9,1554.9,3992.0
2021-08-30 11:00:00,1557.9,1562.59,1555.58,1555.58,6191.0,1557.9,1562.59,1555.58,1555.58,6191.0
2021-08-30 11:30:00,1557.36,1560.63,1557.36,1560.43,3424.0,1557.36,1560.63,1557.36,1560.43,3424.0
2021-08-30 12:00:00,1562.88,1562.88,1558.22,1558.94,1308.0,1562.88,1562.88,1558.22,1558.94,1308.0
2021-08-30 12:30:00,1558.53,1559.31,1556.25,1557.34,2716.0,1558.53,1559.31,1556.25,1557.34,2716.0
2021-08-30 13:00:00,1556.1,1558.8,1554.71,1558.8,1693.0,1556.1,1558.8,1554.71,1558.8,1693.0
2021-08-30 13:30:00,1557.09,1558.18,1554.23,1557.55,4371.0,1557.09,1558.18,1554.23,1557.55,4371.0
2021-08-30 14:00:00,1556.12,1559.41,1555.91,1558.76,5699.0,1556.12,1559.41,1555.91,1558.76,5699.0
2021-08-30 14:30:00,1559.77,1562.43,1559.77,1561.32,1324.0,1559.77,1562.43,1559.77,1561.32,1324.0
2021-08-30 15:00:00,1560.56,1562.0,1557.36,1562.0,5222.0,1560.56,1562.0,1557.36,1562.0,5222.0
2021-08-30 15:30:00,1560.06,1561.7,1553.43,1555.7,11317.0,1560.06,1561.7,1553.43,1555.7,11317.0
2021-08-31 09:30:00,1551.02,1557.17,1546.77,1554.87,5814.0,1551.02,1557.17,1546.77,1554.87,5814.0
2021-08-31 10:00:00,1556.15,1559.95,1552.19,1553.94,4556.0,1556.15,1559.95,1552.19,1553.94,4556.0
2021-08-31 10:30:00,1555.93,1555.93,1552.13,1553.09,2737.0,1555.93,1555.93,1552.13,1553.09,2737.0
2021-08-31 11:00:00,1553.07,1559.31,1552.06,1556.2,3029.0,1553.07,1559.31,1552.06,1556.2,3029.0
2021-08-31 11:30:00,1556.64,1558.66,1550.58,1550.58,4555.0,1556.64,1558.66,1550.58,1550.58,4555.0
2021-08-31 12:00:00,1553.5,1553.5,1549.14,1549.56,2693.0,1553.5,1553.5,1549.14,1549.56,2693.0
2021-08-31 12:30:00,1549.11,1553.15,1544.72,1544.73,1801.0,1549.11,1553.15,1544.72,1544.73,1801.0
2021-08-31 13:00:00,1550.24,1551.22,1541.86,1544.54,2400.0,1550.24,1551.22,1541.86,1544.54,2400.0
2021-08-31 13:30:00,1544.93,1545.98,1543.72,1544.27,1540.0,1544.93,1545.98,1543.72,1544.27,1540.0
2021-08-31 14:00:00,1546.05,1546.35,1540.41,1540.78,2000.0,1546.05,1546.35,1540.41,1540.78,2000.0
2021-08-31 14:30:00,1545.1,1545.93,1541.76,1545.81,3966.0,1545.1,1545.93,1541.76,1545.81,3966.0
2021-08-31 15:00:00,1544.72,1544.72,1541.91,1542.76,3075.0,1544.72,1544.72,1541.91,1542.76,3075.0
2021-08-31 15:30:00,1541.93,1551.43,1540.93,1549.29,21804.0,1541.93,1551.43,1540.93,1549.29,21804.0
2021-09-01 09:30:00,1553.09,1553.09,1539.12,1539.12,5505.0,1553.09,1553.09,1539.12,1539.12,5505.0
2021-09-01 10:00:00,1539.0,1542.98,1535.79,1538.0,3373.0,1539.0,1542.98,1535.79,1538.0,3373.0
2021-09-01 10:30:00,1536.35,1539.69,1536.32,1538.0,1514.0,1536.35,1539.69,1536.32,1538.0,1514.0
2021-09-01 11:00:00,1538.0,1539.9,1532.62,1533.07,2777.0,1538.0,1539.9,1532.62,1533.07,2777.0
2021-09-01 11:30:00,1533.38,1534.47,1530.92,1530.92,2500.0,1533.38,1534.47,1530.92,1530.92,2500.0
2021-09-01 12:00:00,1530.02,1534.78,1530.02,1533.34,2300.0,1530.02,1534.78,1530.02,1533.34,2300.0
2021-09-01 12:30:00,1534.67,1539.2,1533.67,1539.2,3836.0,1534.67,1539.2,1533.67,1539.2,3836.0
2021-09-01 13:00:00,1539.1,1542.17,1538.88,1540.73,3822.0,1539.1,1542.17,1538.88,1540.73,3822.0
2021-09-01 13:30:00,1540.73,1548.32,1540.72,1547.22,2799.0,1540.73,1548.32,1540.72,1547.22,2799.0
2021-09-01 14:00:00,1547.22,1551.77,1547.21,1550.65,3555.0,1547.22,1551.77,1547.21,1550.65,3555.0
2021-09-01 14:30:00,1549.37,1550.28,1547.98,1548.25,3548.0,1549.37,1550.28,1547.98,1548.25,3548.0
2021-09-01 15:00:00,1547.06,1553.58,1546.33,1550.14,3843.0,1547.06,1553.58,1546.33,1550.14,3843.0
2021-09-01 15:30:00,1550.3,1550.3,1537.38,1537.38,13104.0,1550.3,1550.3,1537.38,1537.38,13104.0
2021-09-02 09:30:00,1538.56,1545.6,1531.36,1531.36,4681.0,1538.56,1545.6,1531.36,1531.36,4681.0
2021-09-02 10:00:00,1532.85,1532.85,1521.5,1528.77,2446.0,1532.85,1532.85,1521.5,1528.77,2446.0
2021-09-02 10:30:00,1529.25,1529.25,1525.0,1525.36,1288.0,1529.25,1529.25,1525.0,1525.36,1288.0
2021-09-02 11:00:00,1526.5,1526.64,1517.8,1518.0,6070.0,1526.5,1526.64,1517.8,1518.0,6070.0
2021-09-02 11:30:00,1518.24,1520.0,1516.91,1518.11,2958.0,1518.24,1520.0,1516.91,1518.11,2958.0
2021-09-02 12:00:00,1516.86,1517.13,1513.23,1514.85,1992.0,1516.86,1517.13,1513.23,1514.85,1992.0
2021-09-02 12:30:00,1517.07,1519.94,1516.08,1519.94,1397.0,1517.07,1519.94,1516.08,1519.94,1397.0
2021-09-02 13:00:00,1519.98,1521.21,1511.53,1512.09,4245.0,1519.98,1521.21,1511.53,1512.09,4245.0
2021-09-02 13:30:00,1511.65,1513.33,1503.3,1510.54,6022.0,1511.65,1513.33,1503.3,1510.54,6022.0
2021-09-02 14:00:00,1514.51,1520.31,1513.5,1516.27,2432.0,1514.51,1520.31,1513.5,1516.27,2432.0
2021-09-02 14:30:00,1518.51,1519.82,1515.89,1515.89,4115.0,1518.51,1519.82,1515.89,1515.89,4115.0
2021-09-02 15:00:00,1517.94,1518.45,1506.25,1514.68,8440.0,1517.94,1518.45,1506.25,1514.68,8440.0
2021-09-02 15:30:00,1514.6,1521.62,1514.28,1520.0,19133.0,1514.6,1521.62,1514.28,1520.0,19133.0
2021-09-03 09:30:00,1516.38,1522.45,1508.86,1515.0,7515.0,1516.38,1522.45,1508.86,1515.0,7515.0
2021-09-03 10:00:00,1513.8,1518.32,1513.79,1517.81,3559.0,1513.8,1518.32,1513.79,1517.81,3559.0
2021-09-03 10:30:00,1521.95,1527.27,1515.39,1527.27,2232.0,1521.95,1527.27,1515.39,1527.27,2232.0
2021-09-03 11:00:00,1527.61,1532.72,1527.61,1531.47,2945.0,1527.61,1532.72,1527.61,1531.47,2945.0
2021-09-03 11:30:00,1530.01,1532.87,1530.01,1532.87,1682.0,1530.01,1532.87,1530.01,1532.87,1682.0
2021-09-03 12:00:00,1535.78,1535.96,1532.81,1534.41,2408.0,1535.78,1535.96,1532.81,1534.41,2408.0
2021-09-03 12:30:00,1533.46,1533.46,1530.16,1532.0,1155.0,1533.46,1533.46,1530.16,1532.0,1155.0
2021-09-03 13:00:00,1535.47,1536.77,1532.0,1536.77,1435.0,1535.47,1536.77,1532.0,1536.77,1435.0
2021-09-03 13:30:00,1536.25,1536.4,1532.42,1536.39,2506.0,1536.25,1536.4,1532.42,1536.39,2506.0
2021-09-03 14:00:00,1537.37,1539.0,1534.12,1539.0,2266.0,1537.37,1539.0,1534.12,1539.0,2266.0
2021-09-03 14:30:00,1538.39,1538.39,1532.96,1532.96,1224.0,1538.39,1538.39,1532.96,1532.96,1224.0
2021-09-03 15:00:00,1535.13,1538.71,1535.04,1538.04,3961.0,1535.13,1538.71,1535.04,1538.04,3961.0
2021-09-03 15:30:00,1538.78,1540.34,1533.36,1539.0,9575.0,1538.78,1540.34,1533.36,1539.0,9575.0
2021-09-07 09:30:00,1529.99,1543.88,1529.14,1540.06,5753.0,1529.99,1543.88,1529.14,1540.06,5753.0
2021-09-07 10:00:00,1541.09,1543.49,1537.56,1543.49,3001.0,1541.09,1543.49,1537.56,1543.49,3001.0
2021-09-07 10:30:00,1541.62,1545.38,1540.09,1540.5,3925.0,1541.62,1545.38,1540.09,1540.5,3925.0
2021-09-07 11:00:00,1540.98,1543.09,1540.5,1541.27,1012.0,1540.98,1543.09,1540.5,1541.27,1012.0
2021-09-07 11:30:00,1541.72,1541.72,1539.2,1540.28,1157.0,1541.72,1541.72,1539.2,1540.28,1157.0
2021-09-07 12:00:00,1540.61,1542.71,1540.03,1540.23,1130.0,1540.61,1542.71,1540.03,1540.23,1130.0
2021-09-07 12:30:00,1538.91,1541.05,1536.44,1539.49,3413.0,1538.91,1541.05,1536.44,1539.49,3413.0
2021-09-07 13:00:00,1540.55,1540.55,1534.46,1534.46,1457.0,1540.55,1540.55,1534.46,1534.46,1457.0
2021-09-07 13:30:00,1533.95,1535.67,1529.45,1533.2,2431.0,1533.95,1535.67,1529.45,1533.2,2431.0
2021-09-07 14:00:00,1532.64,1533.16,1530.85,1533.16,1000.0,1532.64,1533.16,1530.85,1533.16,1000.0
2021-09-07 14:30:00,1533.13,1533.68,1529.35,1533.11,1486.0,1533.13,1533.68,1529.35,1533.11,1486.0
2021-09-07 15:00:00,1532.31,1534.42,1531.24,1532.41,2424.0,1532.31,1534.42,1531.24,1532.41,2424.0
2021-09-07 15:30:00,1530.29,1530.29,1522.96,1527.36,7764.0,1530.29,1530.29,1522.96,1527.36,7764.0
2021-09-08 09:30:00,1529.19,1531.98,1521.0,1531.98,2241.0,1529.19,1531.98,1521.0,1531.98,2241.0
2021-09-08 10:00:00,1536.09,1540.6,1533.78,1537.1,2703.0,1536.09,1540.6,1533.78,1537.1,2703.0
2021-09-08 10:30:00,1536.55,1547.41,1535.12,1546.95,2001.0,1536.55,1547.41,1535.12,1546.95,2001.0
2021-09-08 11:00:00,1546.9,1547.2,1539.37,1540.43,4342.0,1546.9,1547.2,1539.37,1540.43,4342.0
2021-09-08 11:30:00,1539.36,1542.41,1539.25,1541.99,2415.0,1539.36,1542.41,1539.25,1541.99,2415.0
2021-09-08 12:00:00,1545.76,1546.6,1544.91,1544.91,1200.0,1545.76,1546.6,1544.91,1544.91,1200.0
2021-09-08 12:30:00,1545.36,1545.91,1543.85,1544.85,2275.0,1545.36,1545.91,1543.85,1544.85,2275.0
2021-09-08 13:00:00,1543.85,1545.75,1543.07,1543.11,3603.0,1543.85,1545.75,1543.07,1543.11,3603.0
2021-09-08 13:30:00,1543.19,1547.01,1543.07,1545.3,3777.0,1543.19,1547.01,1543.07,1545.3,3777.0
2021-09-08 14:00:00,1545.06,1550.98,1545.06,1548.93,5252.0,1545.06,1550.98,1545.06,1548.93,5252.0
2021-09-08 14:30:00,1549.36,1551.22,1548.64,1549.77,1918.0,1549.36,1551.22,1548.64,1549.77,1918.0
2021-09-08 15:00:00,1550.06,1553.56,1549.3,1553.56,4546.0,1550.06,1553.56,1549.3,1553.56,4546.0
2021-09-08 15:30:00,1553.0,1558.06,1549.83,1557.57,23082.0,1553.0,1558.06,1549.83,1557.57,23082.0
2021-09-09 09:30:00,1557.23,1564.7,1550.94,1552.58,2954.0,1557.23,1564.7,1550.94,1552.58,2954.0
2021-09-09 10:00:00,1555.17,1563.34,1552.18,1557.46,3625.0,1555.17,1563.34,1552.18,1557.46,3625.0
2021-09-09 10:30:00,1561.05,1561.05,1552.04,1553.57,3805.0,1561.05,1561.05,1552.04,1553.57,3805.0
2021-09-09 11:00:00,1553.8,1561.06,1551.58,1554.62,4041.0,1553.8,1561.06,1551.58,1554.62,4041.0
2021-09-09 11:30:00,1556.53,1558.62,1555.2,1558.62,3047.0,1556.53,1558.62,1555.2,1558.62,3047.0
2021-09-09 12:00:00,1555.9,1556.21,1552.93,1552.93,1985.0,1555.9,1556.21,1552.93,1552.93,1985.0
2021-09-09 12:30:00,1554.0,1554.52,1547.63,1549.76,7489.0,1554.0,1554.52,1547.63,1549.76,7489.0
2021-09-09 13:00:00,1549.93,1555.96,1549.06,1553.07,2327.0,1549.93,1555.96,1549.06,1553.07,2327.0
2021-09-09 13:30:00,1551.71,1551.71,1549.25,1549.25,528.0,1551.71,1551.71,1549.25,1549.25,528.0
2021-09-09 14:00:00,1548.8,1550.27,1548.31,1548.32,2509.0,1548.8,1550.27,1548.31,1548.32,2509.0
2021-09-09 14:30:00,1548.53,1549.71,1547.32,1547.7,3035.0,1548.53,1549.71,1547.32,1547.7,3035.0
2021-09-09 15:00:00,1548.07,1554.07,1548.06,1554.07,3365.0,1548.07,1554.07,1548.06,1554.07,3365.0
2021-09-09 15:30:00,1552.2,1554.26,1550.21,1551.58,10169.0,1552.2,1554.26,1550.21,1551.58,10169.0
2021-09-10 09:30:00,1557.92,1557.92,1548.85,1550.04,2198.0,1557.92,1557.92,1548.85,1550.04,2198.0
2021-09-10 10:00:00,1549.31,1552.54,1548.96,1552.53,1739.0,1549.31,1552.54,1548.96,1552.53,1739.0
2021-09-10 10:30:00,1549.77,1554.18,1549.2,1549.38,2308.0,1549.77,1554.18,1549.2,1549.38,2308.0
2021-09-10 11:00:00,1551.39,1555.4,1549.37,1549.37,4055.0,1551.39,1555.4,1549.37,1549.37,4055.0
2021-09-10 11:30:00,1550.38,1552.4,1550.32,1552.39,1451.0,1550.38,1552.4,1550.32,1552.39,1451.0
2021-09-10 12:00:00,1552.24,1554.83,1551.06,1554.55,1427.0,1552.24,1554.83,1551.06,1554.55,1427.0
2021-09-10 12:30:00,1555.26,1561.92,1555.25,1561.92,2465.0,1555.26,1561.92,1555.25,1561.92,2465.0
2021-09-10 13:00:00,1560.5,1566.44,1560.5,1563.73,2653.0,1560.5,1566.44,1560.5,1563.73,2653.0
2021-09-10 13:30:00,1564.3,1567.37,1563.66,1563.66,1579.0,1564.3,1567.37,1563.66,1563.66,1579.0
2021-09-10 14:00:00,1562.04,1563.91,1561.8,1562.02,2102.0,1562.04,1563.91,1561.8,1562.02,2102.0
2021-09-10 14:30:00,1563.01,1563.53,1557.95,1559.85,2006.0,1563.01,1563.53,1557.95,1559.85,2006.0
2021-09-10 15:00:00,1559.95,1560.51,1557.76,1560.51,2113.0,1559.95,1560.51,1557.76,1560.51,2113.0
2021-09-10 15:30:00,1559.61,1561.1,1550.03,1550.71,10048.0,1559.61,1561.1,1550.03,1550.71,10048.0
2021-09-13 09:30:00,1548.63,1561.2,1548.63,1561.2,4310.0,1548.63,1561.2,1548.63,1561.2,4310.0
2021-09-13 10:00:00,1554.46,1557.27,1547.07,1547.08,2748.0,1554.46,1557.27,1547.07,1547.08,2748.0
2021-09-13 10:30:00,1548.34,1556.86,1548.33,1553.64,6715.0,1548.34,1556.86,1548.33,1553.64,6715.0
2021-09-13 11:00:00,1553.13,1554.67,1547.23,1547.88,3465.0,1553.13,1554.67,1547.23,1547.88,3465.0
2021-09-13 11:30:00,1549.8,1554.98,1549.39,1552.81,3340.0,1549.8,1554.98,1549.39,1552.81,3340.0
2021-09-13 12:00:00,1550.87,1553.16,1549.32,1550.23,5744.0,1550.87,1553.16,1549.32,1550.23,5744.0
2021-09-13 12:30:00,1548.75,1553.16,1545.46,1545.46,1800.0,1548.75,1553.16,1545.46,1545.46,1800.0
2021-09-13 13:00:00,1545.87,1552.54,1545.59,1547.22,5878.0,1545.87,1552.54,1545.59,1547.22,5878.0
2021-09-13 13:30:00,1547.49,1547.49,1540.98,1541.93,1300.0,1547.49,1547.49,1540.98,1541.93,1300.0
2021-09-13 14:00:00,1543.15,1546.28,1542.96,1545.72,3904.0,1543.15,1546.28,1542.96,1545.72,3904.0
2021-09-13 14:30:00,1545.72,1547.13,1542.28,1546.35,4482.0,1545.72,1547.13,1542.28,1546.35,4482.0
2021-09-13 15:00:00,1546.44,1550.28,1541.88,1550.28,5329.0,1546.44,1550.28,1541.88,1550.28,5329.0
2021-09-13 15:30:00,1548.96,1554.78,1548.65,1554.78,14028.0,1548.96,1554.78,1548.65,1554.78,14028.0
2021-09-14 09:30:00,1563.64,1565.96,1552.0,1562.18,4534.0,1563.64,1565.96,1552.0,1562.18,4534.0
2021-09-14 10:00:00,1558.01,1558.26,1554.5,1557.2,3930.0,1558.01,1558.26,1554.5,1557.2,3930.0
2021-09-14 10:30:00,1555.21,1555.93,1552.15,1552.15,1601.0,1555.21,1555.93,1552.15,1552.15,1601.0
2021-09-14 11:00:00,1550.88,1555.47,1550.6,1554.01,3588.0,1550.88,1555.47,1550.6,1554.01,3588.0
2021-09-14 11:30:00,1554.62,1556.0,1552.31,1554.88,2704.0,1554.62,1556.0,1552.31,1554.88,2704.0
2021-09-14 12:00:00,1554.74,1561.0,1553.88,1559.8,2121.0,1554.74,1561.0,1553.88,1559.8,2121.0
2021-09-14 12:30:00,1559.62,1559.62,1553.52,1556.08,2240.0,1559.62,1559.62,1553.52,1556.08,2240.0
2021-09-14 13:00:00,1557.69,1560.24,1557.41,1560.24,1838.0,1557.69,1560.24,1557.41,1560.24,1838.0
2021-09-14 13:30:00,1559.66,1560.59,1556.75,1560.59,2107.0,1559.66,1560.59,1556.75,1560.59,2107.0
2021-09-14 14:00:00,1560.09,1562.36,1559.33,1562.21,1400.0,1560.09,1562.36,1559.33,1562.21,1400.0
2021-09-14 14:30:00,1564.62,1565.71,1560.86,1564.83,3166.0,1564.62,1565.71,1560.86,1564.83,3166.0
2021-09-14 15:00:00,1564.48,1565.84,1561.08,1563.6,3413.0,1564.48,1565.84,1561.08,1563.6,3413.0
2021-09-14 15:30:00,1563.27,1565.78,1561.25,1565.71,10464.0,1563.27,1565.78,1561.25,1565.71,10464.0
2021-09-15 09:30:00,1568.52,1568.52,1556.04,1562.65,2532.0,1568.52,1568.52,1556.04,1562.65,2532.0
2021-09-15 10:00:00,1561.6,1564.17,1552.64,1553.7,1501.0,1561.6,1564.17,1552.64,1553.7,1501.0
2021-09-15 10:30:00,1553.73,1559.41,1553.28,1559.41,3000.0,1553.73,1559.41,1553.28,1559.41,3000.0
2021-09-15 11:00:00,1564.67,1568.97,1562.65,1568.97,3605.0,1564.67,1568.97,1562.65,1568.97,3605.0
2021-09-15 11:30:00,1567.44,1571.4,1567.2,1569.99,1766.0,1567.44,1571.4,1567.2,1569.99,1766.0
2021-09-15 12:00:00,1574.46,1575.97,1574.46,1575.33,300.0,1574.46,1575.97,1574.46,1575.33,300.0
2021-09-15 12:30:00,1577.57,1580.98,1577.57,1580.98,1100.0,1577.57,1580.98,1577.57,1580.98,1100.0
2021-09-15 13:00:00,1582.43,1590.08,1582.43,1587.33,1100.0,1582.43,1590.08,1582.43,1587.33,1100.0
2021-09-15 13:30:00,1590.97,1592.61,1584.99,1584.99,4222.0,1590.97,1592.61,1584.99,1584.99,4222.0
2021-09-15 14:00:00,1585.49,1589.0,1585.41,1587.75,1677.0,1585.49,1589.0,1585.41,1587.75,1677.0
2021-09-15 14:30:00,1587.58,1590.7,1587.04,1588.59,3433.0,1587.58,1590.7,1587.04,1588.59,3433.0
2021-09-15 15:00:00,1589.23,1592.33,1587.75,1590.47,3730.0,1589.23,1592.33,1587.75,1590.47,3730.0
2021-09-15 15:30:00,1590.48,1597.88,1590.48,1597.51,14496.0,1590.48,1597.88,1590.48,1597.51,14496.0
2021-09-16 09:30:00,1605.45,1616.16,1603.12,1606.82,6807.0,1605.45,1616.16,1603.12,1606.82,6807.0
2021-09-16 10:00:00,1603.53,1605.88,1591.05,1599.6,4976.0,1603.53,1605.88,1591.05,1599.6,4976.0
2021-09-16 10:30:00,1598.86,1602.08,1595.57,1597.49,2659.0,1598.86,1602.08,1595.57,1597.49,2659.0
2021-09-16 11:00:00,1596.24,1605.03,1596.24,1605.03,2914.0,1596.24,1605.03,1596.24,1605.03,2914.0
2021-09-16 11:30:00,1605.99,1609.12,1605.96,1609.12,800.0,1605.99,1609.12,1605.96,1609.12,800.0
2021-09-16 12:00:00,1606.94,1609.11,1604.35,1608.98,1502.0,1606.94,1609.11,1604.35,1608.98,1502.0
2021-09-16 12:30:00,1608.81,1613.13,1605.05,1606.26,2995.0,1608.81,1613.13,1605.05,1606.26,2995.0
2021-09-16 13:00:00,1606.14,1609.91,1606.08,1606.08,2000.0,1606.14,1609.91,1606.08,1606.08,2000.0
2021-09-16 13:30:00,1605.54,1605.54,1599.94,1604.91,1704.0,1605.54,1605.54,1599.94,1604.91,1704.0
2021-09-16 14:00:00,1603.66,1606.22,1601.96,1604.67,1634.0,1603.66,1606.22,1601.96,1604.67,1634.0
2021-09-16 14:30:00,1606.36,1609.06,1603.95,1607.13,2220.0,1606.36,1609.06,1603.95,1607.13,2220.0
2021-09-16 15:00:00,1609.2,1616.17,1609.19,1611.0,5110.0,1609.2,1616.17,1609.19,1611.0,5110.0
2021-09-16 15:30:00,1611.71,1612.23,1606.15,1607.66,9912.0,1611.71,1612.23,1606.15,1607.66,9912.0
2021-09-17 09:30:00,1602.66,1619.81,1602.07,1619.81,18149.0,1602.66,1619.81,1602.07,1619.81,18149.0
2021-09-17 10:00:00,1613.47,1616.42,1604.62,1604.63,1902.0,1613.47,1616.42,1604.62,1604.63,1902.0
2021-09-17 10:30:00,1600.19,1605.38,1600.01,1602.94,3411.0,1600.19,1605.38,1600.01,1602.94,3411.0
2021-09-17 11:00:00,1604.13,1605.49,1602.91,1603.41,2438.0,1604.13,1605.49,1602.91,1603.41,2438.0
2021-09-17 11:30:00,1600.53,1605.49,1596.33,1602.25,1506.0,1600.53,1605.49,1596.33,1602.25,1506.0
2021-09-17 12:00:00,1603.18,1609.26,1603.17,1604.55,2610.0,1603.18,1609.26,1603.17,1604.55,2610.0
2021-09-17 12:30:00,1603.85,1606.13,1600.55,1601.04,1725.0,1603.85,1606.13,1600.55,1601.04,1725.0
2021-09-17 13:00:00,1596.97,1603.13,1595.66,1602.77,1209.0,1596.97,1603.13,1595.66,1602.77,1209.0
2021-09-17 13:30:00,1599.57,1606.85,1599.04,1603.43,2800.0,1599.57,1606.85,1599.04,1603.43,2800.0
2021-09-17 14:00:00,1603.16,1603.16,1597.09,1599.59,2300.0,1603.16,1603.16,1597.09,1599.59,2300.0
2021-09-17 14:30:00,1596.57,1605.7,1596.57,1605.7,1252.0,1596.57,1605.7,1596.57,1605.7,1252.0
2021-09-17 15:00:00,1600.53,1604.75,1598.67,1600.14,3585.0,1600.53,1604.75,1598.67,1600.14,3585.0
2021-09-17 15:30:00,1601.09,1601.18,1592.58,1592.7,23796.0,1601.09,1601.18,1592.58,1592.7,23796.0
2021-09-20 09:30:00,1583.62,1587.98,1559.43,1583.54,4255.0,1583.62,1587.98,1559.43,1583.54,4255.0
2021-09-20 10:00:00,1581.92,1586.7,1579.29,1585.46,5100.0,1581.92,1586.7,1579.29,1585.46,5100.0
2021-09-20 10:30:00,1584.71,1597.22,1584.7,1593.31,5790.0,1584.71,1597.22,1584.7,1593.31,5790.0
2021-09-20 11:00:00,1592.04,1595.04,1587.76,1588.68,5236.0,1592.04,1595.04,1587.76,1588.68,5236.0
2021-09-20 11:30:00,1588.36,1594.33,1584.46,1589.72,4007.0,1588.36,1594.33,1584.46,1589.72,4007.0
2021-09-20 12:00:00,1587.13,1591.36,1583.67,1591.35,6080.0,1587.13,1591.36,1583.67,1591.35,6080.0
2021-09-20 12:30:00,1590.49,1597.63,1590.08,1593.53,2907.0,1590.49,1597.63,1590.08,1593.53,2907.0
2021-09-20 13:00:00,1591.63,1593.76,1588.87,1591.59,2224.0,1591.63,1593.76,1588.87,1591.59,2224.0
2021-09-20 13:30:00,1589.71,1591.41,1584.03,1589.98,3556.0,1589.71,1591.41,1584.03,1589.98,3556.0
2021-09-20 14:00:00,1591.49,1591.49,1582.27,1584.07,3944.0,1591.49,1591.49,1582.27,1584.07,3944.0
2021-09-20 14:30:00,1583.49,1586.49,1579.47,1581.63,3339.0,1583.49,1586.49,1579.47,1581.63,3339.0
2021-09-20 15:00:00,1580.38,1587.93,1575.82,1583.75,9534.0,1580.38,1587.93,1575.82,1583.75,9534.0
2021-09-20 15:30:00,1585.91,1591.34,1583.91,1585.85,22968.0,1585.91,1591.34,1583.91,1585.85,22968.0
2021-09-21 09:30:00,1616.0,1633.53,1605.97,1620.0,11819.0,1616.0,1633.53,1605.97,1620.0,11819.0
2021-09-21 10:00:00,1621.92,1628.77,1614.38,1620.81,8263.0,1621.92,1628.77,1614.38,1620.81,8263.0
2021-09-21 10:30:00,1620.25,1635.0,1618.02,1635.0,6227.0,1620.25,1635.0,1618.02,1635.0,6227.0
2021-09-21 11:00:00,1636.37,1645.66,1634.33,1645.66,3063.0,1636.37,1645.66,1634.33,1645.66,3063.0
2021-09-21 11:30:00,1645.63,1648.94,1644.41,1647.72,1933.0,1645.63,1648.94,1644.41,1647.72,1933.0
2021-09-21 12:00:00,1648.97,1660.0,1648.79,1648.79,7678.0,1648.97,1660.0,1648.79,1648.79,7678.0
2021-09-21 12:30:00,1653.09,1655.78,1646.2,1651.19,6172.0,1653.09,1655.78,1646.2,1651.19,6172.0
2021-09-21 13:00:00,1648.04,1648.04,1637.45,1637.45,2015.0,1648.04,1648.04,1637.45,1637.45,2015.0
2021-09-21 13:30:00,1637.65,1639.0,1629.95,1634.15,3184.0,1637.65,1639.0,1629.95,1634.15,3184.0
2021-09-21 14:00:00,1633.7,1633.7,1631.01,1632.53,2039.0,1633.7,1633.7,1631.01,1632.53,2039.0
2021-09-21 14:30:00,1633.29,1636.15,1628.43,1629.81,4892.0,1633.29,1636.15,1628.43,1629.81,4892.0
2021-09-21 15:00:00,1628.76,1645.84,1628.76,1642.79,12624.0,1628.76,1645.84,1628.76,1642.79,12624.0
2021-09-21 15:30:00,1643.82,1655.0,1643.07,1643.07,30341.0,1643.82,1655.0,1643.07,1643.07,30341.0
2021-09-22 09:30:00,1655.0,1656.97,1642.05,1654.27,8663.0,1655.0,1656.97,1642.05,1654.27,8663.0
2021-09-22 10:00:00,1655.78,1660.81,1652.5,1655.51,3732.0,1655.78,1660.81,1652.5,1655.51,3732.0
2021-09-22 10:30:00,1657.52,1674.05,1657.28,1674.05,6825.0,1657.52,1674.05,1657.28,1674.05,6825.0
2021-09-22 11:00:00,1674.53,1685.98,1672.72,1677.44,8816.0,1674.53,1685.98,1672.72,1677.44,8816.0
2021-09-22 11:30:00,1680.4,1689.87,1680.4,1686.49,3655.0,1680.4,1689.87,1680.4,1686.49,3655.0
2021-09-22 12:00:00,1691.88,1693.2,1675.55,1676.7,5506.0,1691.88,1693.2,1675.55,1676.7,5506.0
2021-09-22 12:30:00,1672.76,1682.31,1672.76,1682.15,3778.0,1672.76,1682.31,1672.76,1682.15,3778.0
2021-09-22 13:00:00,1683.28,1683.28,1670.38,1679.27,4773.0,1683.28,1683.28,1670.38,1679.27,4773.0
2021-09-22 13:30:00,1677.63,1679.35,1673.59,1677.92,4609.0,1677.63,1679.35,1673.59,1677.92,4609.0
2021-09-22 14:00:00,1677.63,1690.48,1677.63,1688.68,3391.0,1677.63,1690.48,1677.63,1688.68,3391.0
2021-09-22 14:30:00,1688.6,1690.75,1680.32,1684.02,4416.0,1688.6,1690.75,1680.32,1684.02,4416.0
2021-09-22 15:00:00,1680.71,1692.96,1680.26,1688.7,3586.0,1680.71,1692.96,1680.26,1688.7,3586.0
2021-09-22 15:30:00,1687.55,1694.27,1682.54,1686.0,20910.0,1687.55,1694.27,1682.54,1686.0,20910.0
2021-09-23 09:30:00,1692.39,1704.02,1685.0,1699.9,5990.0,1692.39,1704.02,1685.0,1699.9,5990.0
2021-09-23 10:00:00,1693.26,1699.68,1684.93,1687.05,7504.0,1693.26,1699.68,1684.93,1687.05,7504.0
2021-09-23 10:30:00,1684.81,1686.69,1675.32,1677.55,6455.0,1684.81,1686.69,1675.32,1677.55,6455.0
2021-09-23 11:00:00,1678.17,1680.35,1675.0,1679.8,5887.0,1678.17,1680.35,1675.0,1679.8,5887.0
2021-09-23 11:30:00,1682.55,1691.93,1681.79,1688.78,4600.0,1682.55,1691.93,1681.79,1688.78,4600.0
2021-09-23 12:00:00,1690.65,1691.4,1687.93,1687.93,3254.0,1690.65,1691.4,1687.93,1687.93,3254.0
2021-09-23 12:30:00,1687.35,1696.69,1687.35,1695.14,2200.0,1687.35,1696.69,1687.35,1695.14,2200.0
2021-09-23 13:00:00,1697.84,1703.0,1696.0,1703.0,4920.0,1697.84,1703.0,1696.0,1703.0,4920.0
2021-09-23 13:30:00,1701.91,1701.91,1696.97,1698.4,4496.0,1701.91,1701.91,1696.97,1698.4,4496.0
2021-09-23 14:00:00,1697.92,1698.25,1689.19,1691.45,5063.0,1697.92,1698.25,1689.19,1691.45,5063.0
2021-09-23 14:30:00,1691.76,1691.86,1687.4,1687.4,3900.0,1691.76,1691.86,1687.4,1687.4,3900.0
2021-09-23 15:00:00,1686.49,1689.96,1685.07,1689.27,4242.0,1686.49,1689.96,1685.07,1689.27,4242.0
2021-09-23 15:30:00,1689.31,1692.64,1687.41,1687.41,22725.0,1689.31,1692.64,1687.41,1687.41,22725.0
2021-09-24 09:30:00,1660.0,1691.41,1660.0,1690.66,8326.0,1660.0,1691.41,1660.0,1690.66,8326.0
2021-09-24 10:00:00,1694.74,1694.74,1685.6,1689.55,6646.0,1694.74,1694.74,1685.6,1689.55,6646.0
2021-09-24 10:30:00,1691.46,1692.37,1679.53,1683.87,8402.0,1691.46,1692.37,1679.53,1683.87,8402.0
2021-09-24 11:00:00,1684.66,1689.0,1683.0,1687.25,6185.0,1684.66,1689.0,1683.0,1687.25,6185.0
2021-09-24 11:30:00,1690.22,1693.22,1682.79,1689.93,5926.0,1690.22,1693.22,1682.79,1689.93,5926.0
2021-09-24 12:00:00,1685.71,1691.11,1685.5,1690.19,2839.0,1685.71,1691.11,1685.5,1690.19,2839.0
2021-09-24 12:30:00,1692.96,1693.98,1686.57,1690.0,7767.0,1692.96,1693.98,1686.57,1690.0,7767.0
2021-09-24 13:00:00,1693.32,1693.57,1690.34,1692.19,3860.0,1693.32,1693.57,1690.34,1692.19,3860.0
2021-09-24 13:30:00,1694.78,1697.38,1692.79,1695.66,3859.0,1694.78,1697.38,1692.79,1695.66,3859.0
2021-09-24 14:00:00,1695.57,1696.91,1693.34,1696.5,5426.0,1695.57,1696.91,1693.34,1696.5,5426.0
2021-09-24 14:30:00,1696.01,1702.05,1694.7,1702.05,2011.0,1696.01,1702.05,1694.7,1702.05,2011.0
2021-09-24 15:00:00,1702.87,1703.0,1698.1,1700.9,8583.0,1702.87,1703.0,1698.1,1700.9,8583.0
2021-09-24 15:30:00,1701.37,1702.06,1694.67,1696.04,26263.0,1701.37,1702.06,1694.67,1696.04,26263.0
2021-09-27 09:30:00,1692.4,1702.55,1692.4,1702.55,4524.0,1692.4,1702.55,1692.4,1702.55,4524.0
2021-09-27 10:00:00,1697.54,1698.68,1688.06,1688.06,2925.0,1697.54,1698.68,1688.06,1688.06,2925.0
2021-09-27 10:30:00,1689.62,1690.33,1680.32,1681.4,3363.0,1689.62,1690.33,1680.32,1681.4,3363.0
2021-09-27 11:00:00,1683.34,1691.38,1683.34,1691.38,2430.0,1683.34,1691.38,1683.34,1691.38,2430.0
2021-09-27 11:30:00,1690.94,1694.12,1682.86,1682.94,5376.0,1690.94,1694.12,1682.86,1682.94,5376.0
2021-09-27 12:00:00,1684.33,1686.66,1683.05,1686.66,2322.0,1684.33,1686.66,1683.05,1686.66,2322.0
2021-09-27 12:30:00,1684.77,1684.87,1678.5,1681.03,2262.0,1684.77,1684.87,1678.5,1681.03,2262.0
2021-09-27 13:00:00,1685.09,1687.44,1685.09,1685.94,2482.0,1685.09,1687.44,1685.09,1685.94,2482.0
2021-09-27 13:30:00,1687.17,1692.22,1686.44,1691.55,2208.0,1687.17,1692.22,1686.44,1691.55,2208.0
2021-09-27 14:00:00,1691.88,1699.94,1691.88,1698.24,4488.0,1691.88,1699.94,1691.88,1698.24,4488.0
2021-09-27 14:30:00,1697.67,1697.67,1692.3,1692.99,3713.0,1697.67,1697.67,1692.3,1692.99,3713.0
2021-09-27 15:00:00,1693.63,1694.16,1690.6,1690.87,3574.0,1693.63,1694.16,1690.6,1690.87,3574.0
2021-09-27 15:30:00,1690.18,1693.19,1685.99,1691.41,15382.0,1690.18,1693.19,1685.99,1691.41,15382.0
2021-09-28 09:30:00,1694.1,1701.35,1681.94,1683.06,4762.0,1694.1,1701.35,1681.94,1683.06,4762.0
2021-09-28 10:00:00,1682.13,1683.36,1668.92,1672.85,4403.0,1682.13,1683.36,1668.92,1672.85,4403.0
2021-09-28 10:30:00,1674.4,1684.56,1669.89,1680.52,3310.0,1674.4,1684.56,1669.89,1680.52,3310.0
2021-09-28 11:00:00,1680.11,1681.06,1673.06,1678.69,6185.0,1680.11,1681.06,1673.06,1678.69,6185.0
2021-09-28 11:30:00,1678.69,1690.77,1678.29,1685.48,4787.0,1678.69,1690.77,1678.29,1685.48,4787.0
2021-09-28 12:00:00,1684.37,1690.67,1682.12,1687.61,1859.0,1684.37,1690.67,1682.12,1687.61,1859.0
2021-09-28 12:30:00,1682.95,1685.31,1679.28,1684.79,1300.0,1682.95,1685.31,1679.28,1684.79,1300.0
2021-09-28 13:00:00,1680.15,1689.05,1680.15,1689.05,2394.0,1680.15,1689.05,1680.15,1689.05,2394.0
2021-09-28 13:30:00,1686.73,1691.64,1686.19,1686.2,3000.0,1686.73,1691.64,1686.19,1686.2,3000.0
2021-09-28 14:00:00,1682.06,1686.55,1679.77,1684.66,1832.0,1682.06,1686.55,1679.77,1684.66,1832.0
2021-09-28 14:30:00,1682.12,1690.13,1681.53,1689.44,3548.0,1682.12,1690.13,1681.53,1689.44,3548.0
2021-09-28 15:00:00,1686.93,1691.71,1686.17,1689.31,6302.0,1686.93,1691.71,1686.17,1689.31,6302.0
2021-09-28 15:30:00,1689.4,1696.11,1685.21,1689.27,19713.0,1689.4,1696.11,1685.21,1689.27,19713.0
2021-09-29 09:30:00,1697.6,1707.94,1688.76,1704.94,8229.0,1697.6,1707.94,1688.76,1704.94,8229.0
2021-09-29 10:00:00,1707.99,1717.13,1700.08,1713.78,4989.0,1707.99,1717.13,1700.08,1713.78,4989.0
2021-09-29 10:30:00,1712.67,1716.16,1708.14,1716.16,4408.0,1712.67,1716.16,1708.14,1716.16,4408.0
2021-09-29 11:00:00,1720.32,1728.45,1717.02,1723.13,7769.0,1720.32,1728.45,1717.02,1723.13,7769.0
2021-09-29 11:30:00,1726.4,1728.59,1721.47,1726.35,2400.0,1726.4,1728.59,1721.47,1726.35,2400.0
2021-09-29 12:00:00,1727.73,1727.73,1713.24,1716.31,5625.0,1727.73,1727.73,1713.24,1716.31,5625.0
2021-09-29 12:30:00,1721.31,1723.89,1716.22,1722.83,2369.0,1721.31,1723.89,1716.22,1722.83,2369.0
2021-09-29 13:00:00,1723.82,1724.56,1718.07,1722.04,3354.0,1723.82,1724.56,1718.07,1722.04,3354.0
2021-09-29 13:30:00,1722.96,1724.97,1718.69,1720.38,3323.0,1722.96,1724.97,1718.69,1720.38,3323.0
2021-09-29 14:00:00,1721.93,1729.66,1721.35,1726.74,4458.0,1721.93,1729.66,1721.35,1726.74,4458.0
2021-09-29 14:30:00,1729.06,1738.78,1727.32,1731.14,10083.0,1729.06,1738.78,1727.32,1731.14,10083.0
2021-09-29 15:00:00,1732.48,1735.83,1730.0,1730.0,7773.0,1732.48,1735.83,1730.0,1730.0,7773.0
2021-09-29 15:30:00,1729.96,1738.43,1729.96,1737.96,26897.0,1729.96,1738.43,1729.96,1737.96,26897.0
2021-09-30 09:30:00,1727.34,1734.01,1705.24,1714.41,12710.0,1727.34,1734.01,1705.24,1714.41,12710.0
2021-09-30 10:00:00,1709.33,1721.56,1708.81,1718.29,10290.0,1709.33,1721.56,1708.81,1718.29,10290.0
2021-09-30 10:30:00,1711.27,1715.34,1709.15,1714.6,4326.0,1711.27,1715.34,1709.15,1714.6,4326.0
2021-09-30 11:00:00,1713.14,1715.03,1698.34,1701.83,11382.0,1713.14,1715.03,1698.34,1701.83,11382.0
2021-09-30 11:30:00,1700.05,1703.6,1690.86,1698.07,18100.0,1700.05,1703.6,1690.86,1698.07,18100.0
2021-09-30 12:00:00,1695.01,1695.57,1679.21,1687.44,4850.0,1695.01,1695.57,1679.21,1687.44,4850.0
2021-09-30 12:30:00,1685.23,1691.54,1682.92,1683.5,3941.0,1685.23,1691.54,1682.92,1683.5,3941.0
2021-09-30 13:00:00,1683.92,1696.68,1683.92,1694.38,4137.0,1683.92,1696.68,1683.92,1694.38,4137.0
2021-09-30 13:30:00,1690.05,1706.23,1689.18,1704.81,6644.0,1690.05,1706.23,1689.18,1704.81,6644.0
2021-09-30 14:00:00,1701.11,1707.0,1699.08,1704.8,7002.0,1701.11,1707.0,1699.08,1704.8,7002.0
2021-09-30 14:30:00,1704.75,1712.66,1704.13,1704.13,4435.0,1704.75,1712.66,1704.13,1704.13,4435.0
2021-09-30 15:00:00,1705.79,1714.18,1704.92,1710.86,11400.0,1705.79,1714.18,1704.92,1710.86,11400.0
2021-09-30 15:30:00,1711.11,1714.64,1697.99,1697.99,30204.0,1711.11,1714.64,1697.99,1697.99,30204.0
2021-10-01 09:30:00,1706.77,1706.77,1675.71,1677.55,2593.0,1706.77,1706.77,1675.71,1677.55,2593.0
2021-10-01 10:00:00,1676.27,1676.27,1658.36,1665.13,7469.0,1676.27,1676.27,1658.36,1665.13,7469.0
2021-10-01 10:30:00,1663.64,1667.37,1657.46,1663.22,4623.0,1663.64,1667.37,1657.46,1663.22,4623.0
2021-10-01 11:00:00,1664.12,1669.71,1661.27,1667.02,26431.0,1664.12,1669.71,1661.27,1667.02,26431.0
2021-10-01 11:30:00,1667.54,1682.84,1666.75,1677.83,5115.0,1667.54,1682.84,1666.75,1677.83,5115.0
2021-10-01 12:00:00,1679.45,1682.28,1678.32,1679.75,2648.0,1679.45,1682.28,1678.32,1679.75,2648.0
2021-10-01 12:30:00,1681.74,1682.6,1675.92,1679.15,3400.0,1681.74,1682.6,1675.92,1679.15,3400.0
2021-10-01 13:00:00,1677.82,1683.46,1677.82,1682.33,2104.0,1677.82,1683.46,1677.82,1682.33,2104.0
2021-10-01 13:30:00,1684.34,1690.74,1682.9,1687.95,2601.0,1684.34,1690.74,1682.9,1687.95,2601.0
2021-10-01 14:00:00,1691.22,1694.98,1689.92,1690.94,1999.0,1691.22,1694.98,1689.92,1690.94,1999.0
2021-10-01 14:30:00,1691.28,1691.28,1687.86,1689.27,3547.0,1691.28,1691.28,1687.86,1689.27,3547.0
2021-10-01 15:00:00,1690.08,1696.28,1686.47,1687.64,10377.0,1690.08,1696.28,1686.47,1687.64,10377.0
2021-10-01 15:30:00,1686.22,1686.22,1670.38,1672.29,20297.0,1686.22,1686.22,1670.38,1672.29,20297.0
2021-10-04 09:30:00,1663.44,1676.74,1658.78,1674.07,3177.0,1663.44,1676.74,1658.78,1674.07,3177.0
2021-10-04 10:00:00,1664.88,1671.12,1646.26,1651.17,8138.0,1664.88,1671.12,1646.26,1651.17,8138.0
2021-10-04 10:30:00,1648.1,1653.96,1634.72,1639.53,7290.0,1648.1,1653.96,1634.72,1639.53,7290.0
2021-10-04 11:00:00,1639.69,1643.89,1636.42,1643.78,2691.0,1639.69,1643.89,1636.42,1643.78,2691.0
2021-10-04 11:30:00,1641.63,1650.08,1634.34,1649.98,3454.0,1641.63,1650.08,1634.34,1649.98,3454.0
2021-10-04 12:00:00,1652.82,1655.87,1649.14,1651.17,4836.0,1652.82,1655.87,1649.14,1651.17,4836.0
2021-10-04 12:30:00,1651.13,1659.04,1649.98,1657.31,3337.0,1651.13,1659.04,1649.98,1657.31,3337.0
2021-10-04 13:00:00,1652.02,1660.0,1652.02,1655.87,4302.0,1652.02,1660.0,1652.02,1655.87,4302.0
2021-10-04 13:30:00,1655.34,1656.73,1651.86,1654.19,4887.0,1655.34,1656.73,1651.86,1654.19,4887.0
2021-10-04 14:00:00,1653.09,1653.17,1647.61,1649.63,1663.0,1653.09,1653.17,1647.61,1649.63,1663.0
2021-10-04 14:30:00,1649.14,1650.21,1645.31,1646.13,2950.0,1649.14,1650.21,1645.31,1646.13,2950.0
2021-10-04 15:00:00,1648.35,1648.35,1642.28,1646.38,4862.0,1648.35,1648.35,1642.28,1646.38,4862.0
2021-10-04 15:30:00,1645.45,1645.71,1636.66,1642.52,21728.0,1645.45,1645.71,1636.66,1642.52,21728.0
2021-10-05 09:30:00,1655.03,1655.03,1639.12,1644.86,3579.0,1655.03,1655.03,1639.12,1644.86,3579.0
2021-10-05 10:00:00,1648.21,1661.16,1645.52,1660.63,4000.0,1648.21,1661.16,1645.52,1660.63,4000.0
2021-10-05 10:30:00,1662.43,1667.25,1655.66,1664.06,19540.0,1662.43,1667.25,1655.66,1664.06,19540.0
2021-10-05 11:00:00,1665.08,1671.21,1663.73,1667.39,3593.0,1665.08,1671.21,1663.73,1667.39,3593.0
2021-10-05 11:30:00,1672.6,1673.27,1664.13,1664.13,2274.0,1672.6,1673.27,1664.13,1664.13,2274.0
2021-10-05 12:00:00,1664.47,1664.47,1657.4,1659.21,2718.0,1664.47,1664.47,1657.4,1659.21,2718.0
2021-10-05 12:30:00,1657.64,1662.64,1657.64,1659.69,1100.0,1657.64,1662.64,1657.64,1659.69,1100.0
2021-10-05 13:00:00,1657.92,1662.89,1657.52,1662.68,705.0,1657.92,1662.89,1657.52,1662.68,705.0
2021-10-05 13:30:00,1661.56,1661.56,1659.23,1661.52,700.0,1661.56,1661.56,1659.23,1661.52,700.0
2021-10-05 14:00:00,1660.91,1660.91,1655.08,1659.21,2084.0,1660.91,1660.91,1655.08,1659.21,2084.0
2021-10-05 14:30:00,1660.53,1661.78,1655.49,1660.67,2239.0,1660.53,1661.78,1655.49,1660.67,2239.0
2021-10-05 15:00:00,1658.99,1663.96,1657.81,1661.75,1688.0,1658.99,1663.96,1657.81,1661.75,1688.0
2021-10-05 15:30:00,1659.79,1661.03,1649.66,1649.97,13583.0,1659.79,1661.03,1649.66,1649.97,13583.0
2021-10-06 09:30:00,1660.19,1668.28,1647.29,1665.44,5780.0,1660.19,1668.28,1647.29,1665.44,5780.0
2021-10-06 10:00:00,1666.79,1673.3,1665.11,1671.19,7943.0,1666.79,1673.3,1665.11,1671.19,7943.0
2021-10-06 10:30:00,1671.47,1676.1,1668.14,1675.56,6067.0,1671.47,1676.1,1668.14,1675.56,6067.0
2021-10-06 11:00:00,1676.15,1679.93,1670.97,1674.09,5794.0,1676.15,1679.93,1670.97,1674.09,5794.0
2021-10-06 11:30:00,1672.03,1675.15,1669.42,1675.15,5296.0,1672.03,1675.15,1669.42,1675.15,5296.0
2021-10-06 12:00:00,1672.44,1674.86,1666.15,1667.78,11288.0,1672.44,1674.86,1666.15,1667.78,11288.0
2021-10-06 12:30:00,1668.01,1673.6,1666.55,1667.7,3232.0,1668.01,1673.6,1666.55,1667.7,3232.0
2021-10-06 13:00:00,1667.96,1672.67,1665.12,1671.79,6963.0,1667.96,1672.67,1665.12,1671.79,6963.0
2021-10-06 13:30:00,1671.79,1671.79,1664.1,1665.73,6621.0,1671.79,1671.79,1664.1,1665.73,6621.0
2021-10-06 14:00:00,1665.55,1671.37,1665.55,1668.3,6191.0,1665.55,1671.37,1665.55,1668.3,6191.0
2021-10-06 14:30:00,1668.33,1668.73,1665.22,1666.52,1910.0,1668.33,1668.73,1665.22,1666.52,1910.0
2021-10-06 15:00:00,1665.23,1667.42,1662.46,1665.07,3214.0,1665.23,1667.42,1662.46,1665.07,3214.0
2021-10-06 15:30:00,1664.63,1667.95,1660.69,1663.82,18229.0,1664.63,1667.95,1660.69,1663.82,18229.0
2021-10-07 09:30:00,1662.28,1674.28,1658.76,1663.73,11010.0,1662.28,1674.28,1658.76,1663.73,11010.0
2021-10-07 10:00:00,1663.74,1669.17,1654.27,1655.68,6737.0,1663.74,1669.17,1654.27,1655.68,6737.0
2021-10-07 10:30:00,1659.85,1662.95,1658.41,1660.75,2219.0,1659.85,1662.95,1658.41,1660.75,2219.0
2021-10-07 11:00:00,1665.44,1678.0,1664.4,1674.63,4307.0,1665.44,1678.0,1664.4,1674.63,4307.0
2021-10-07 11:30:00,1676.68,1683.37,1673.7,1681.08,3835.0,1676.68,1683.37,1673.7,1681.08,3835.0
2021-10-07 12:00:00,1680.95,1680.95,1679.52,1679.52,628.0,1680.95,1680.95,1679.52,1679.52,628.0
2021-10-07 12:30:00,1679.88,1685.29,1678.53,1682.24,6114.0,1679.88,1685.29,1678.53,1682.24,6114.0
2021-10-07 13:00:00,1681.51,1684.22,1680.29,1683.86,2252.0,1681.51,1684.22,1680.29,1683.86,2252.0
2021-10-07 13:30:00,1684.36,1689.29,1683.02,1688.9,1949.0,1684.36,1689.29,1683.02,1688.9,1949.0
2021-10-07 14:00:00,1687.55,1688.65,1685.54,1687.95,3172.0,1687.55,1688.65,1685.54,1687.95,3172.0
2021-10-07 14:30:00,1688.13,1688.13,1681.74,1681.74,3393.0,1688.13,1688.13,1681.74,1681.74,3393.0
2021-10-07 15:00:00,1680.21,1687.39,1679.22,1687.24,2756.0,1680.21,1687.39,1679.22,1687.24,2756.0
2021-10-07 15:30:00,1687.99,1690.82,1681.61,1682.28,14914.0,1687.99,1690.82,1681.61,1682.28,14914.0
2021-10-08 09:30:00,1681.08,1681.08,1675.44,1678.01,1678.0,1681.08,1681.08,1675.44,1678.01,1678.0
2021-10-08 10:00:00,1678.04,1685.3,1666.71,1666.71,1287.0,1678.04,1685.3,1666.71,1666.71,1287.0
2021-10-08 10:30:00,1674.06,1684.21,1674.06,1681.96,2122.0,1674.06,1684.21,1674.06,1681.96,2122.0
2021-10-08 11:00:00,1682.02,1697.68,1682.02,1695.66,4497.0,1682.02,1697.68,1682.02,1695.66,4497.0
2021-10-08 11:30:00,1694.49,1696.36,1693.49,1694.13,2800.0,1694.49,1696.36,1693.49,1694.13,2800.0
2021-10-08 12:00:00,1695.0,1699.12,1692.62,1695.13,5036.0,1695.0,1699.12,1692.62,1695.13,5036.0
2021-10-08 12:30:00,1694.57,1696.33,1693.11,1694.42,2774.0,1694.57,1696.33,1693.11,1694.42,2774.0
2021-10-08 13:00:00,1693.74,1693.74,1688.21,1692.35,2964.0,1693.74,1693.74,1688.21,1692.35,2964.0
2021-10-08 13:30:00,1693.46,1699.3,1691.39,1694.2,5514.0,1693.46,1699.3,1691.39,1694.2,5514.0
2021-10-08 14:00:00,1693.88,1695.03,1691.9,1693.59,5873.0,1693.88,1695.03,1691.9,1693.59,5873.0
2021-10-08 14:30:00,1691.17,1691.17,1685.72,1686.03,1805.0,1691.17,1691.17,1685.72,1686.03,1805.0
2021-10-08 15:00:00,1687.65,1688.4,1685.81,1685.81,3486.0,1687.65,1688.4,1685.81,1685.81,3486.0
2021-10-08 15:30:00,1687.78,1687.78,1681.01,1682.36,10432.0,1687.78,1687.78,1681.01,1682.36,10432.0
2021-10-11 09:30:00,1680.19,1692.61,1678.58,1692.61,2422.0,1680.19,1692.61,1678.58,1692.61,2422.0
2021-10-11 10:00:00,1694.98,1697.47,1683.24,1691.52,2783.0,1694.98,1697.47,1683.24,1691.52,2783.0
2021-10-11 10:30:00,1689.25,1691.13,1684.94,1684.94,1427.0,1689.25,1691.13,1684.94,1684.94,1427.0
2021-10-11 11:00:00,1688.37,1690.1,1683.93,1685.11,3074.0,1688.37,1690.1,1683.93,1685.11,3074.0
2021-10-11 11:30:00,1687.78,1689.82,1683.55,1684.9,3863.0,1687.78,1689.82,1683.55,1684.9,3863.0
2021-10-11 12:00:00,1684.81,1684.88,1679.6,1681.6,900.0,1684.81,1684.88,1679.6,1681.6,900.0
2021-10-11 12:30:00,1681.87,1683.24,1679.36,1679.67,3083.0,1681.87,1683.24,1679.36,1679.67,3083.0
2021-10-11 13:00:00,1680.11,1682.51,1679.22,1680.33,2920.0,1680.11,1682.51,1679.22,1680.33,2920.0
2021-10-11 13:30:00,1680.29,1680.56,1676.36,1680.02,2101.0,1680.29,1680.56,1676.36,1680.02,2101.0
2021-10-11 14:00:00,1680.54,1684.14,1678.52,1679.42,2146.0,1680.54,1684.14,1678.52,1679.42,2146.0
2021-10-11 14:30:00,1680.33,1684.92,1679.71,1684.92,1824.0,1680.33,1684.92,1679.71,1684.92,1824.0
2021-10-11 15:00:00,1684.83,1684.83,1678.92,1678.92,2743.0,1684.83,1684.83,1678.92,1678.92,2743.0
2021-10-11 15:30:00,1680.77,1683.39,1674.03,1674.11,11205.0,1680.77,1683.39,1674.03,1674.11,11205.0
2021-10-12 09:30:00,1677.31,1679.82,1657.22,1659.03,6454.0,1677.31,1679.82,1657.22,1659.03,6454.0
2021-10-12 10:00:00,1660.84,1671.15,1659.29,1670.35,2043.0,1660.84,1671.15,1659.29,1670.35,2043.0
2021-10-12 10:30:00,1668.87,1672.36,1664.96,1668.44,2600.0,1668.87,1672.36,1664.96,1668.44,2600.0
2021-10-12 11:00:00,1663.21,1670.1,1663.21,1670.1,740.0,1663.21,1670.1,1663.21,1670.1,740.0
2021-10-12 11:30:00,1667.36,1667.37,1660.73,1664.98,1650.0,1667.36,1667.37,1660.73,1664.98,1650.0
2021-10-12 12:00:00,1668.27,1670.34,1667.93,1667.93,825.0,1668.27,1670.34,1667.93,1667.93,825.0
2021-10-12 12:30:00,1667.55,1670.31,1667.55,1669.98,2040.0,1667.55,1670.31,1667.55,1669.98,2040.0
2021-10-12 13:00:00,1670.31,1673.86,1670.31,1673.42,3594.0,1670.31,1673.86,1670.31,1673.42,3594.0
2021-10-12 13:30:00,1672.85,1675.0,1670.4,1671.2,5674.0,1672.85,1675.0,1670.4,1671.2,5674.0
2021-10-12 14:00:00,1672.71,1676.37,1671.94,1674.42,3225.0,1672.71,1676.37,1671.94,1674.42,3225.0
2021-10-12 14:30:00,1674.08,1678.22,1672.32,1676.52,4985.0,1674.08,1678.22,1672.32,1676.52,4985.0
2021-10-12 15:00:00,1676.21,1678.41,1676.17,1678.41,3469.0,1676.21,1678.41,1676.17,1678.41,3469.0
2021-10-12 15:30:00,1678.08,1679.7,1671.83,1677.63,9924.0,1678.08,1679.7,1671.83,1677.63,9924.0
2021-10-13 09:30:00,1675.25,1679.73,1668.29,1674.28,4510.0,1675.25,1679.73,1668.29,1674.28,4510.0
2021-10-13 10:00:00,1667.48,1668.41,1649.65,1649.65,4186.0,1667.48,1668.41,1649.65,1649.65,4186.0
2021-10-13 10:30:00,1649.62,1666.86,1649.59,1666.86,3462.0,1649.62,1666.86,1649.59,1666.86,3462.0
2021-10-13 11:00:00,1664.58,1673.56,1664.45,1667.14,5580.0,1664.58,1673.56,1664.45,1667.14,5580.0
2021-10-13 11:30:00,1667.14,1668.11,1661.32,1665.88,2985.0,1667.14,1668.11,1661.32,1665.88,2985.0
2021-10-13 12:00:00,1666.05,1668.71,1666.04,1668.71,1600.0,1666.05,1668.71,1666.04,1668.71,1600.0
2021-10-13 12:30:00,1669.91,1673.72,1669.43,1671.8,2324.0,1669.91,1673.72,1669.43,1671.8,2324.0
2021-10-13 13:00:00,1671.0,1678.0,1671.0,1677.92,6101.0,1671.0,1678.0,1671.0,1677.92,6101.0
2021-10-13 13:30:00,1680.68,1687.48,1678.2,1678.2,3463.0,1680.68,1687.48,1678.2,1678.2,3463.0
2021-10-13 14:00:00,1681.27,1687.02,1677.17,1677.17,4402.0,1681.27,1687.02,1677.17,1677.17,4402.0
2021-10-13 14:30:00,1680.81,1680.88,1676.6,1676.6,3268.0,1680.81,1680.88,1676.6,1676.6,3268.0
2021-10-13 15:00:00,1675.67,1682.06,1674.41,1680.51,3077.0,1675.67,1682.06,1674.41,1680.51,3077.0
2021-10-13 15:30:00,1681.66,1687.99,1676.73,1684.6,15799.0,1681.66,1687.99,1676.73,1684.6,15799.0
2021-10-14 09:30:00,1689.43,1699.66,1685.98,1693.74,2366.0,1689.43,1699.66,1685.98,1693.74,2366.0
2021-10-14 10:00:00,1698.28,1704.36,1694.01,1694.01,3397.0,1698.28,1704.36,1694.01,1694.01,3397.0
2021-10-14 10:30:00,1694.37,1696.73,1689.56,1695.0,5960.0,1694.37,1696.73,1689.56,1695.0,5960.0
2021-10-14 11:00:00,1697.75,1702.42,1697.19,1701.7,1113.0,1697.75,1702.42,1697.19,1701.7,1113.0
2021-10-14 11:30:00,1705.09,1708.99,1703.92,1708.99,2196.0,1705.09,1708.99,1703.92,1708.99,2196.0
2021-10-14 12:00:00,1709.42,1713.95,1709.36,1710.53,4423.0,1709.42,1713.95,1709.36,1710.53,4423.0
2021-10-14 12:30:00,1711.4,1713.57,1710.33,1710.8,3888.0,1711.4,1713.57,1710.33,1710.8,3888.0
2021-10-14 13:00:00,1714.18,1719.17,1709.98,1712.66,3700.0,1714.18,1719.17,1709.98,1712.66,3700.0
2021-10-14 13:30:00,1713.9,1716.78,1713.9,1714.01,2496.0,1713.9,1716.78,1713.9,1714.01,2496.0
2021-10-14 14:00:00,1715.58,1717.5,1711.97,1715.92,6011.0,1715.58,1717.5,1711.97,1715.92,6011.0
2021-10-14 14:30:00,1716.53,1719.96,1714.5,1716.01,4800.0,1716.53,1719.96,1714.5,1716.01,4800.0
2021-10-14 15:00:00,1715.85,1716.28,1710.91,1715.44,7713.0,1715.85,1716.28,1710.91,1715.44,7713.0
2021-10-14 15:30:00,1714.72,1719.97,1713.88,1719.97,7396.0,1714.72,1719.97,1713.88,1719.97,7396.0
2021-10-15 09:30:00,1731.96,1736.39,1728.75,1730.46,11667.0,1731.96,1736.39,1728.75,1730.46,11667.0
2021-10-15 10:00:00,1731.51,1739.84,1727.43,1727.43,4793.0,1731.51,1739.84,1727.43,1727.43,4793.0
2021-10-15 10:30:00,1723.63,1730.02,1722.43,1729.09,3465.0,1723.63,1730.02,1722.43,1729.09,3465.0
2021-10-15 11:00:00,1726.12,1731.91,1723.26,1728.04,1950.0,1726.12,1731.91,1723.26,1728.04,1950.0
2021-10-15 11:30:00,1723.96,1728.57,1723.95,1725.11,2213.0,1723.96,1728.57,1723.95,1725.11,2213.0
2021-10-15 12:00:00,1722.54,1734.25,1722.54,1734.25,1467.0,1722.54,1734.25,1722.54,1734.25,1467.0
2021-10-15 12:30:00,1732.75,1736.18,1732.47,1733.49,1819.0,1732.75,1736.18,1732.47,1733.49,1819.0
2021-10-15 13:00:00,1731.92,1733.26,1728.71,1729.11,1906.0,1731.92,1733.26,1728.71,1729.11,1906.0
2021-10-15 13:30:00,1735.26,1736.43,1732.86,1736.19,3592.0,1735.26,1736.43,1732.86,1736.19,3592.0
2021-10-15 14:00:00,1736.87,1737.78,1735.08,1736.55,15800.0,1736.87,1737.78,1735.08,1736.55,15800.0
2021-10-15 14:30:00,1736.0,1740.22,1734.95,1740.01,25139.0,1736.0,1740.22,1734.95,1740.01,25139.0
2021-10-15 15:00:00,1740.58,1741.91,1738.0,1740.11,7302.0,1740.58,1741.91,1738.0,1740.11,7302.0
2021-10-15 15:30:00,1738.31,1740.58,1734.28,1736.02,15243.0,1738.31,1740.58,1734.28,1736.02,15243.0
2021-10-18 09:30:00,1733.43,1749.82,1730.35,1749.07,14782.0,1733.43,1749.82,1730.35,1749.07,14782.0
2021-10-18 10:00:00,1750.0,1755.84,1743.33,1750.67,3337.0,1750.0,1755.84,1743.33,1750.67,3337.0
2021-10-18 10:30:00,1754.36,1761.22,1754.3,1760.76,4438.0,1754.36,1761.22,1754.3,1760.76,4438.0
2021-10-18 11:00:00,1758.76,1767.88,1758.76,1763.65,11933.0,1758.76,1767.88,1758.76,1763.65,11933.0
2021-10-18 11:30:00,1763.01,1764.35,1757.54,1759.52,5154.0,1763.01,1764.35,1757.54,1759.52,5154.0
2021-10-18 12:00:00,1759.41,1763.04,1757.13,1757.13,1800.0,1759.41,1763.04,1757.13,1757.13,1800.0
2021-10-18 12:30:00,1757.62,1760.44,1755.7,1758.93,4658.0,1757.62,1760.44,1755.7,1758.93,4658.0
2021-10-18 13:00:00,1758.67,1758.68,1752.77,1757.76,2119.0,1758.67,1758.68,1752.77,1757.76,2119.0
2021-10-18 13:30:00,1757.81,1761.85,1754.33,1761.15,9470.0,1757.81,1761.85,1754.33,1761.15,9470.0
2021-10-18 14:00:00,1762.39,1764.09,1760.0,1760.97,5475.0,1762.39,1764.09,1760.0,1760.97,5475.0
2021-10-18 14:30:00,1760.21,1762.19,1756.94,1758.34,5060.0,1760.21,1762.19,1756.94,1758.34,5060.0
2021-10-18 15:00:00,1760.79,1760.98,1755.02,1758.62,19823.0,1760.79,1760.98,1755.02,1758.62,19823.0
2021-10-18 15:30:00,1756.3,1763.0,1755.28,1758.46,31284.0,1756.3,1763.0,1755.28,1758.46,31284.0
2021-10-19 09:30:00,1758.33,1767.02,1753.72,1759.48,4335.0,1758.33,1767.02,1753.72,1759.48,4335.0
2021-10-19 10:00:00,1761.13,1761.34,1755.38,1761.21,2666.0,1761.13,1761.34,1755.38,1761.21,2666.0
2021-10-19 10:30:00,1760.49,1763.14,1757.16,1763.13,3576.0,1760.49,1763.14,1757.16,1763.13,3576.0
2021-10-19 11:00:00,1762.49,1765.8,1759.2,1762.42,3306.0,1762.49,1765.8,1759.2,1762.42,3306.0
2021-10-19 11:30:00,1762.4,1765.61,1761.78,1764.31,2502.0,1762.4,1765.61,1761.78,1764.31,2502.0
2021-10-19 12:00:00,1763.14,1774.18,1763.0,1774.04,5232.0,1763.14,1774.18,1763.0,1774.04,5232.0
2021-10-19 12:30:00,1773.38,1777.92,1767.27,1771.82,9807.0,1773.38,1777.92,1767.27,1771.82,9807.0
2021-10-19 13:00:00,1772.13,1774.55,1767.62,1767.97,7445.0,1772.13,1774.55,1767.62,1767.97,7445.0
2021-10-19 13:30:00,1766.36,1770.5,1763.64,1770.24,2776.0,1766.36,1770.5,1763.64,1770.24,2776.0
2021-10-19 14:00:00,1771.85,1776.52,1769.6,1771.17,6523.0,1771.85,1776.52,1769.6,1771.17,6523.0
2021-10-19 14:30:00,1772.54,1773.25,1762.36,1766.11,10026.0,1772.54,1773.25,1762.36,1766.11,10026.0
2021-10-19 15:00:00,1767.64,1767.96,1763.68,1763.75,13714.0,1767.64,1767.96,1763.68,1763.75,13714.0
2021-10-19 15:30:00,1763.01,1764.51,1760.17,1764.51,10796.0,1763.01,1764.51,1760.17,1764.51,10796.0
2021-10-20 09:30:00,1771.27,1791.97,1771.13,1788.72,12072.0,1771.27,1791.97,1771.13,1788.72,12072.0
2021-10-20 10:00:00,1790.83,1790.83,1780.39,1784.29,8180.0,1790.83,1790.83,1780.39,1784.29,8180.0
2021-10-20 10:30:00,1785.53,1790.03,1776.24,1776.25,3364.0,1785.53,1790.03,1776.24,1776.25,3364.0
2021-10-20 11:00:00,1774.49,1777.95,1767.83,1775.36,8973.0,1774.49,1777.95,1767.83,1775.36,8973.0
2021-10-20 11:30:00,1773.73,1788.24,1771.93,1788.24,3817.0,1773.73,1788.24,1771.93,1788.24,3817.0
2021-10-20 12:00:00,1786.3,1787.98,1780.02,1780.04,5467.0,1786.3,1787.98,1780.02,1780.04,5467.0
2021-10-20 12:30:00,1778.56,1780.73,1776.21,1779.83,3714.0,1778.56,1780.73,1776.21,1779.83,3714.0
2021-10-20 13:00:00,1778.56,1781.44,1776.8,1781.31,4101.0,1778.56,1781.44,1776.8,1781.31,4101.0
2021-10-20 13:30:00,1778.93,1779.23,1772.13,1773.46,4226.0,1778.93,1779.23,1772.13,1773.46,4226.0
2021-10-20 14:00:00,1775.38,1777.32,1774.4,1775.61,3415.0,1775.38,1777.32,1774.4,1775.61,3415.0
2021-10-20 14:30:00,1777.31,1777.67,1766.95,1766.95,4519.0,1777.31,1777.67,1766.95,1766.95,4519.0
2021-10-20 15:00:00,1770.71,1770.71,1763.65,1764.45,6568.0,1770.71,1770.71,1763.65,1764.45,6568.0
2021-10-20 15:30:00,1765.32,1771.88,1765.0,1770.95,21398.0,1765.32,1771.88,1765.0,1770.95,21398.0
2021-10-21 09:30:00,1781.5,1785.0,1780.72,1785.0,3503.0,1781.5,1785.0,1780.72,1785.0,3503.0
2021-10-21 10:00:00,1784.27,1797.73,1784.26,1794.33,4307.0,1784.27,1797.73,1784.26,1794.33,4307.0
2021-10-21 10:30:00,1794.32,1804.37,1792.13,1804.37,2934.0,1794.32,1804.37,1792.13,1804.37,2934.0
2021-10-21 11:00:00,1801.5,1808.84,1800.06,1806.28,4643.0,1801.5,1808.84,1800.06,1806.28,4643.0
2021-10-21 11:30:00,1805.76,1810.16,1804.47,1809.82,3471.0,1805.76,1810.16,1804.47,1809.82,3471.0
2021-10-21 12:00:00,1810.0,1810.65,1807.38,1807.85,2801.0,1810.0,1810.65,1807.38,1807.85,2801.0
2021-10-21 12:30:00,1807.78,1811.65,1806.04,1807.08,4592.0,1807.78,1811.65,1806.04,1807.08,4592.0
2021-10-21 13:00:00,1807.05,1809.67,1805.97,1808.15,2438.0,1807.05,1809.67,1805.97,1808.15,2438.0
2021-10-21 13:30:00,1810.04,1813.11,1806.14,1806.14,3488.0,1810.04,1813.11,1806.14,1806.14,3488.0
2021-10-21 14:00:00,1807.88,1810.64,1805.8,1808.27,3218.0,1807.88,1810.64,1805.8,1808.27,3218.0
2021-10-21 14:30:00,1809.31,1810.47,1802.41,1802.41,3991.0,1809.31,1810.47,1802.41,1802.41,3991.0
2021-10-21 15:00:00,1804.89,1815.57,1804.89,1811.27,12182.0,1804.89,1815.57,1804.89,1811.27,12182.0
2021-10-21 15:30:00,1810.07,1811.42,1806.65,1808.56,28368.0,1810.07,1811.42,1806.65,1808.56,28368.0
2021-10-22 09:30:00,1811.23,1824.44,1793.5,1824.44,1988.0,1811.23,1824.44,1793.5,1824.44,1988.0
2021-10-22 10:00:00,1819.46,1827.27,1815.6,1818.47,2208.0,1819.46,1827.27,1815.6,1818.47,2208.0
2021-10-22 10:30:00,1821.28,1821.28,1814.03,1815.64,2424.0,1821.28,1821.28,1814.03,1815.64,2424.0
2021-10-22 11:00:00,1816.25,1817.07,1811.72,1812.25,3831.0,1816.25,1817.07,1811.72,1812.25,3831.0
2021-10-22 11:30:00,1811.92,1826.72,1808.99,1824.11,3156.0,1811.92,1826.72,1808.99,1824.11,3156.0
2021-10-22 12:00:00,1821.86,1826.28,1819.7,1825.96,2598.0,1821.86,1826.28,1819.7,1825.96,2598.0
2021-10-22 12:30:00,1824.4,1833.36,1824.4,1828.95,4496.0,1824.4,1833.36,1824.4,1828.95,4496.0
2021-10-22 13:00:00,1829.04,1830.23,1825.93,1830.23,1434.0,1829.04,1830.23,1825.93,1830.23,1434.0
2021-10-22 13:30:00,1826.82,1838.19,1823.23,1835.37,5984.0,1826.82,1838.19,1823.23,1835.37,5984.0
2021-10-22 14:00:00,1834.01,1836.24,1833.16,1833.16,1977.0,1834.01,1836.24,1833.16,1833.16,1977.0
2021-10-22 14:30:00,1837.59,1838.94,1832.87,1833.85,2601.0,1837.59,1838.94,1832.87,1833.85,2601.0
2021-10-22 15:00:00,1830.86,1833.89,1830.11,1831.28,3483.0,1830.86,1833.89,1830.11,1831.28,3483.0
2021-10-22 15:30:00,1833.11,1840.55,1832.61,1832.98,12832.0,1833.11,1840.55,1832.61,1832.98,12832.0
2021-10-25 09:30:00,1839.21,1844.99,1816.47,1816.8,8619.0,1839.21,1844.99,1816.47,1816.8,8619.0
2021-10-25 10:00:00,1818.0,1824.02,1812.23,1821.18,6161.0,1818.0,1824.02,1812.23,1821.18,6161.0
2021-10-25 10:30:00,1821.78,1829.04,1820.79,1824.24,2600.0,1821.78,1829.04,1820.79,1824.24,2600.0
2021-10-25 11:00:00,1823.99,1830.17,1822.35,1824.73,3206.0,1823.99,1830.17,1822.35,1824.73,3206.0
2021-10-25 11:30:00,1826.54,1830.29,1823.74,1829.2,2277.0,1826.54,1830.29,1823.74,1829.2,2277.0
2021-10-25 12:00:00,1827.71,1829.55,1820.49,1822.0,2878.0,1827.71,1829.55,1820.49,1822.0,2878.0
2021-10-25 12:30:00,1823.44,1823.44,1815.08,1815.08,4466.0,1823.44,1823.44,1815.08,1815.08,4466.0
2021-10-25 13:00:00,1812.52,1821.5,1812.52,1818.9,3896.0,1812.52,1821.5,1812.52,1818.9,3896.0
2021-10-25 13:30:00,1819.98,1823.19,1816.88,1821.41,3817.0,1819.98,1823.19,1816.88,1821.41,3817.0
2021-10-25 14:00:00,1822.0,1828.46,1819.57,1828.46,4423.0,1822.0,1828.46,1819.57,1828.46,4423.0
2021-10-25 14:30:00,1827.72,1828.76,1822.51,1822.51,3937.0,1827.72,1828.76,1822.51,1822.51,3937.0
2021-10-25 15:00:00,1823.42,1825.1,1819.43,1822.62,5432.0,1823.42,1825.1,1819.43,1822.62,5432.0
2021-10-25 15:30:00,1823.04,1824.3,1820.01,1822.28,7402.0,1823.04,1824.3,1820.01,1822.28,7402.0
2021-10-26 09:30:00,1828.3,1829.2,1818.53,1826.41,2824.0,1828.3,1829.2,1818.53,1826.41,2824.0
2021-10-26 10:00:00,1823.64,1823.64,1814.99,1816.0,2400.0,1823.64,1823.64,1814.99,1816.0,2400.0
2021-10-26 10:30:00,1817.26,1817.26,1812.1,1815.38,2741.0,1817.26,1817.26,1812.1,1815.38,2741.0
2021-10-26 11:00:00,1817.9,1822.11,1815.97,1816.1,1288.0,1817.9,1822.11,1815.97,1816.1,1288.0
2021-10-26 11:30:00,1815.07,1819.4,1813.76,1816.65,3507.0,1815.07,1819.4,1813.76,1816.65,3507.0
2021-10-26 12:00:00,1813.98,1821.2,1813.98,1820.99,4572.0,1813.98,1821.2,1813.98,1820.99,4572.0
2021-10-26 12:30:00,1819.29,1826.4,1819.25,1826.4,6100.0,1819.29,1826.4,1819.25,1826.4,6100.0
2021-10-26 13:00:00,1824.3,1829.51,1824.21,1828.38,2506.0,1824.3,1829.51,1824.21,1828.38,2506.0
2021-10-26 13:30:00,1828.86,1828.86,1823.02,1824.72,5137.0,1828.86,1828.86,1823.02,1824.72,5137.0
2021-10-26 14:00:00,1825.34,1830.0,1824.3,1829.43,4009.0,1825.34,1830.0,1824.3,1829.43,4009.0
2021-10-26 14:30:00,1827.96,1829.26,1826.24,1826.24,1105.0,1827.96,1829.26,1826.24,1826.24,1105.0
2021-10-26 15:00:00,1826.84,1832.19,1826.02,1832.19,4015.0,1826.84,1832.19,1826.02,1832.19,4015.0
2021-10-26 15:30:00,1832.99,1833.0,1825.04,1826.55,15152.0,1832.99,1833.0,1825.04,1826.55,15152.0
2021-10-27 09:30:00,1824.88,1825.0,1817.84,1825.0,1880.0,1824.88,1825.0,1817.84,1825.0,1880.0
2021-10-27 10:00:00,1829.76,1830.0,1821.73,1823.66,2046.0,1829.76,1830.0,1821.73,1823.66,2046.0
2021-10-27 10:30:00,1820.68,1829.87,1820.68,1825.77,3709.0,1820.68,1829.87,1820.68,1825.77,3709.0
2021-10-27 11:00:00,1826.5,1837.54,1826.5,1831.76,4523.0,1826.5,1837.54,1826.5,1831.76,4523.0
2021-10-27 11:30:00,1830.69,1832.97,1827.87,1827.87,3999.0,1830.69,1832.97,1827.87,1827.87,3999.0
2021-10-27 12:00:00,1825.82,1830.31,1821.8,1830.26,2924.0,1825.82,1830.31,1821.8,1830.26,2924.0
2021-10-27 12:30:00,1828.68,1828.68,1822.0,1827.95,2391.0,1828.68,1828.68,1822.0,1827.95,2391.0
2021-10-27 13:00:00,1826.74,1834.64,1826.74,1831.31,3691.0,1826.74,1834.64,1826.74,1831.31,3691.0
2021-10-27 13:30:00,1831.22,1831.28,1827.25,1828.51,2793.0,1831.22,1831.28,1827.25,1828.51,2793.0
2021-10-27 14:00:00,1828.04,1831.42,1826.54,1828.25,2800.0,1828.04,1831.42,1826.54,1828.25,2800.0
2021-10-27 14:30:00,1829.87,1830.45,1825.49,1828.33,2000.0,1829.87,1830.45,1825.49,1828.33,2000.0
2021-10-27 15:00:00,1827.33,1829.29,1821.11,1826.8,5279.0,1827.33,1829.29,1821.11,1826.8,5279.0
2021-10-27 15:30:00,1825.27,1827.85,1823.09,1827.03,11523.0,1825.27,1827.85,1823.09,1827.03,11523.0
2021-10-28 09:30:00,1825.27,1831.39,1812.23,1815.46,4371.0,1825.27,1831.39,1812.23,1815.46,4371.0
2021-10-28 10:00:00,1812.13,1816.09,1798.51,1798.52,4507.0,1812.13,1816.09,1798.51,1798.52,4507.0
2021-10-28 10:30:00,1798.35,1800.99,1795.5,1795.5,3320.0,1798.35,1800.99,1795.5,1795.5,3320.0
2021-10-28 11:00:00,1796.22,1799.16,1776.63,1781.36,9041.0,1796.22,1799.16,1776.63,1781.36,9041.0
2021-10-28 11:30:00,1780.25,1787.84,1777.81,1781.71,5229.0,1780.25,1787.84,1777.81,1781.71,5229.0
2021-10-28 12:00:00,1780.69,1784.35,1777.6,1782.33,6719.0,1780.69,1784.35,1777.6,1782.33,6719.0
2021-10-28 12:30:00,1783.47,1786.7,1782.49,1784.2,3960.0,1783.47,1786.7,1782.49,1784.2,3960.0
2021-10-28 13:00:00,1783.69,1787.11,1782.95,1783.17,2013.0,1783.69,1787.11,1782.95,1783.17,2013.0
2021-10-28 13:30:00,1782.69,1788.58,1781.96,1787.59,4318.0,1782.69,1788.58,1781.96,1787.59,4318.0
2021-10-28 14:00:00,1787.15,1789.91,1784.99,1785.93,7295.0,1787.15,1789.91,1784.99,1785.93,7295.0
2021-10-28 14:30:00,1785.34,1785.34,1780.0,1784.42,4150.0,1785.34,1785.34,1780.0,1784.42,4150.0
2021-10-28 15:00:00,1782.02,1786.3,1780.47,1780.57,7368.0,1782.02,1786.3,1780.47,1780.57,7368.0
2021-10-28 15:30:00,1779.71,1782.09,1775.45,1780.67,18957.0,1779.71,1782.09,1775.45,1780.67,18957.0
2021-10-29 09:30:00,1779.73,1790.01,1772.03,1783.79,4564.0,1779.73,1790.01,1772.03,1783.79,4564.0
2021-10-29 10:00:00,1778.23,1791.09,1778.23,1784.16,5237.0,1778.23,1791.09,1778.23,1784.16,5237.0
2021-10-29 10:30:00,1782.6,1786.96,1778.08,1780.71,3459.0,1782.6,1786.96,1778.08,1780.71,3459.0
2021-10-29 11:00:00,1777.29,1783.27,1776.89,1779.1,3435.0,1777.29,1783.27,1776.89,1779.1,3435.0
2021-10-29 11:30:00,1786.97,1786.97,1781.31,1785.35,3981.0,1786.97,1786.97,1781.31,1785.35,3981.0
2021-10-29 12:00:00,1784.2,1794.67,1783.69,1794.67,5027.0,1784.2,1794.67,1783.69,1794.67,5027.0
2021-10-29 12:30:00,1794.53,1796.92,1790.76,1792.76,1736.0,1794.53,1796.92,1790.76,1792.76,1736.0
2021-10-29 13:00:00,1791.0,1791.0,1786.88,1787.63,1900.0,1791.0,1791.0,1786.88,1787.63,1900.0
2021-10-29 13:30:00,1789.3,1789.34,1782.85,1785.68,5258.0,1789.3,1789.34,1782.85,1785.68,5258.0
2021-10-29 14:00:00,1788.22,1788.34,1782.05,1783.6,6260.0,1788.22,1788.34,1782.05,1783.6,6260.0
2021-10-29 14:30:00,1784.7,1786.46,1782.51,1783.73,3720.0,1784.7,1786.46,1782.51,1783.73,3720.0
2021-10-29 15:00:00,1783.72,1785.51,1782.84,1783.77,6701.0,1783.72,1785.51,1782.84,1783.77,6701.0
2021-10-29 15:30:00,1784.32,1791.48,1784.01,1785.01,19839.0,1784.32,1791.48,1784.01,1785.01,19839.0
2021-11-01 09:30:00,1794.05,1794.05,1777.1,1777.1,2797.0,1794.05,1794.05,1777.1,1777.1,2797.0
2021-11-01 10:00:00,1777.61,1777.61,1772.13,1773.08,2220.0,1777.61,1777.61,1772.13,1773.08,2220.0
2021-11-01 10:30:00,1774.63,1774.63,1767.52,1774.27,2144.0,1774.63,1774.63,1767.52,1774.27,2144.0
2021-11-01 11:00:00,1776.64,1787.51,1776.23,1787.51,3239.0,1776.64,1787.51,1776.23,1787.51,3239.0
2021-11-01 11:30:00,1787.45,1787.47,1779.4,1782.11,1985.0,1787.45,1787.47,1779.4,1782.11,1985.0
2021-11-01 12:00:00,1789.0,1792.34,1786.83,1792.34,1200.0,1789.0,1792.34,1786.83,1792.34,1200.0
2021-11-01 12:30:00,1794.9,1800.56,1794.9,1798.99,2571.0,1794.9,1800.56,1794.9,1798.99,2571.0
2021-11-01 13:00:00,1799.2,1799.82,1794.23,1794.76,1849.0,1799.2,1799.82,1794.23,1794.76,1849.0
2021-11-01 13:30:00,1794.14,1795.92,1789.83,1789.83,2606.0,1794.14,1795.92,1789.83,1789.83,2606.0
2021-11-01 14:00:00,1788.43,1788.45,1784.72,1784.72,2246.0,1788.43,1788.45,1784.72,1784.72,2246.0
2021-11-01 14:30:00,1784.74,1785.89,1779.93,1779.93,2711.0,1784.74,1785.89,1779.93,1779.93,2711.0
2021-11-01 15:00:00,1779.9,1780.29,1773.73,1776.49,4900.0,1779.9,1780.29,1773.73,1776.49,4900.0
2021-11-01 15:30:00,1776.49,1778.92,1772.67,1778.92,15621.0,1776.49,1778.92,1772.67,1778.92,15621.0
2021-11-02 09:30:00,1785.28,1791.58,1779.0,1790.83,2160.0,1785.28,1791.58,1779.0,1790.83,2160.0
2021-11-02 10:00:00,1790.2,1793.45,1790.03,1793.14,3710.0,1790.2,1793.45,1790.03,1793.14,3710.0
2021-11-02 10:30:00,1790.18,1790.84,1787.99,1790.84,2764.0,1790.18,1790.84,1787.99,1790.84,2764.0
2021-11-02 11:00:00,1789.65,1790.88,1784.17,1784.45,1539.0,1789.65,1790.88,1784.17,1784.45,1539.0
2021-11-02 11:30:00,1788.18,1799.36,1788.18,1797.16,7263.0,1788.18,1799.36,1788.18,1797.16,7263.0
2021-11-02 12:00:00,1794.55,1799.53,1793.22,1797.19,7479.0,1794.55,1799.53,1793.22,1797.19,7479.0
2021-11-02 12:30:00,1798.59,1801.68,1796.87,1800.21,6038.0,1798.59,1801.68,1796.87,1800.21,6038.0
2021-11-02 13:00:00,1798.57,1799.48,1795.54,1797.11,3598.0,1798.57,1799.48,1795.54,1797.11,3598.0
2021-11-02 13:30:00,1796.54,1802.29,1796.07,1802.29,2754.0,1796.54,1802.29,1796.07,1802.29,2754.0
2021-11-02 14:00:00,1802.74,1802.95,1797.63,1797.98,8086.0,1802.74,1802.95,1797.63,1797.98,8086.0
2021-11-02 14:30:00,1800.8,1802.87,1798.95,1801.28,3939.0,1800.8,1802.87,1798.95,1801.28,3939.0
2021-11-02 15:00:00,1801.0,1801.0,1788.95,1791.77,8700.0,1801.0,1801.0,1788.95,1791.77,8700.0
2021-11-02 15:30:00,1791.81,1794.95,1785.13,1789.34,22358.0,1791.81,1794.95,1785.13,1789.34,22358.0
2021-11-03 09:30:00,1791.27,1799.31,1791.27,1798.54,4494.0,1791.27,1799.31,1791.27,1798.54,4494.0
2021-11-03 10:00:00,1798.51,1798.66,1789.14,1795.99,5208.0,1798.51,1798.66,1789.14,1795.99,5208.0
2021-11-03 10:30:00,1794.57,1795.62,1790.6,1792.54,1300.0,1794.57,1795.62,1790.6,1792.54,1300.0
2021-11-03 11:00:00,1790.56,1790.9,1780.09,1780.09,2426.0,1790.56,1790.9,1780.09,1780.09,2426.0
2021-11-03 11:30:00,1777.65,1778.16,1773.86,1773.86,1748.0,1777.65,1778.16,1773.86,1773.86,1748.0
2021-11-03 12:00:00,1773.85,1775.81,1769.36,1775.81,2201.0,1773.85,1775.81,1769.36,1775.81,2201.0
2021-11-03 12:30:00,1773.21,1773.21,1768.72,1770.83,2511.0,1773.21,1773.21,1768.72,1770.83,2511.0
2021-11-03 13:00:00,1771.31,1776.95,1771.03,1773.1,4621.0,1771.31,1776.95,1771.03,1773.1,4621.0
2021-11-03 13:30:00,1773.86,1775.38,1773.5,1773.57,1800.0,1773.86,1775.38,1773.5,1773.57,1800.0
2021-11-03 14:00:00,1780.31,1781.41,1777.33,1779.59,3485.0,1780.31,1781.41,1777.33,1779.59,3485.0
2021-11-03 14:30:00,1779.51,1792.35,1779.5,1792.1,2158.0,1779.51,1792.35,1779.5,1792.1,2158.0
2021-11-03 15:00:00,1791.6,1791.6,1784.86,1787.58,4749.0,1791.6,1791.6,1784.86,1787.58,4749.0
2021-11-03 15:30:00,1786.96,1792.95,1785.41,1792.91,10688.0,1786.96,1792.95,1785.41,1792.91,10688.0
2021-11-04 09:30:00,1799.38,1803.99,1794.76,1801.46,5117.0,1799.38,1803.99,1794.76,1801.46,5117.0
2021-11-04 10:00:00,1801.27,1814.61,1800.09,1812.76,5581.0,1801.27,1814.61,1800.09,1812.76,5581.0
2021-11-04 10:30:00,1810.59,1811.3,1806.62,1806.89,1947.0,1810.59,1811.3,1806.62,1806.89,1947.0
2021-11-04 11:00:00,1806.9,1808.97,1801.31,1801.86,3105.0,1806.9,1808.97,1801.31,1801.86,3105.0
2021-11-04 11:30:00,1805.03,1808.13,1802.3,1802.32,6410.0,1805.03,1808.13,1802.3,1802.32,6410.0
2021-11-04 12:00:00,1801.31,1816.0,1801.31,1816.0,3942.0,1801.31,1816.0,1801.31,1816.0,3942.0
2021-11-04 12:30:00,1816.37,1822.59,1816.37,1821.17,1315.0,1816.37,1822.59,1816.37,1821.17,1315.0
2021-11-04 13:00:00,1820.5,1832.49,1820.5,1831.61,2318.0,1820.5,1832.49,1820.5,1831.61,2318.0
2021-11-04 13:30:00,1831.57,1831.72,1823.69,1823.69,4345.0,1831.57,1831.72,1823.69,1823.69,4345.0
2021-11-04 14:00:00,1822.68,1822.68,1812.28,1812.99,3447.0,1822.68,1822.68,1812.28,1812.99,3447.0
2021-11-04 14:30:00,1813.8,1814.7,1811.68,1811.68,2199.0,1813.8,1814.7,1811.68,1811.68,2199.0
2021-11-04 15:00:00,1811.48,1812.2,1807.34,1807.34,3311.0,1811.48,1812.2,1807.34,1807.34,3311.0
2021-11-04 15:30:00,1807.61,1810.56,1805.43,1810.55,8210.0,1807.61,1810.56,1805.43,1810.55,8210.0
2021-11-05 09:30:00,1822.37,1830.0,1803.1,1815.32,3310.0,1822.37,1830.0,1803.1,1815.32,3310.0
2021-11-05 10:00:00,1816.57,1816.84,1805.03,1805.03,1633.0,1816.57,1816.84,1805.03,1805.03,1633.0
2021-11-05 10:30:00,1804.51,1810.16,1803.69,1806.58,1400.0,1804.51,1810.16,1803.69,1806.58,1400.0
2021-11-05 11:00:00,1809.63,1811.39,1805.26,1805.26,1200.0,1809.63,1811.39,1805.26,1805.26,1200.0
2021-11-05 11:30:00,1806.4,1807.73,1802.27,1802.27,2799.0,1806.4,1807.73,1802.27,1802.27,2799.0
2021-11-05 12:00:00,1804.48,1808.58,1804.1,1808.58,2730.0,1804.48,1808.58,1804.1,1808.58,2730.0
2021-11-05 12:30:00,1809.64,1810.93,1807.16,1807.86,1599.0,1809.64,1810.93,1807.16,1807.86,1599.0
2021-11-05 13:00:00,1807.08,1809.97,1805.57,1806.13,4498.0,1807.08,1809.97,1805.57,1806.13,4498.0
2021-11-05 13:30:00,1805.13,1807.61,1802.95,1802.95,1100.0,1805.13,1807.61,1802.95,1802.95,1100.0
2021-11-05 14:00:00,1805.26,1810.78,1805.26,1809.5,1812.0,1805.26,1810.78,1805.26,1809.5,1812.0
2021-11-05 14:30:00,1810.79,1818.82,1810.4,1816.07,3200.0,1810.79,1818.82,1810.4,1816.07,3200.0
2021-11-05 15:00:00,1815.7,1815.71,1808.05,1808.51,5901.0,1815.7,1815.71,1808.05,1808.51,5901.0
2021-11-05 15:30:00,1811.91,1820.61,1811.91,1818.09,8653.0,1811.91,1820.61,1811.91,1818.09,8653.0
2021-11-08 09:30:00,1826.55,1835.0,1799.09,1799.09,10178.0,1826.55,1835.0,1799.09,1799.09,10178.0
2021-11-08 10:00:00,1800.07,1819.49,1800.07,1815.98,3109.0,1800.07,1819.49,1800.07,1815.98,3109.0
2021-11-08 10:30:00,1819.62,1819.65,1804.69,1804.69,3960.0,1819.62,1819.65,1804.69,1804.69,3960.0
2021-11-08 11:00:00,1808.79,1813.77,1807.89,1808.77,3300.0,1808.79,1813.77,1807.89,1808.77,3300.0
2021-11-08 11:30:00,1809.52,1809.58,1801.38,1804.7,1050.0,1809.52,1809.58,1801.38,1804.7,1050.0
2021-11-08 12:00:00,1804.73,1814.69,1804.72,1804.85,3115.0,1804.73,1814.69,1804.72,1804.85,3115.0
2021-11-08 12:30:00,1805.73,1808.97,1805.34,1808.97,1100.0,1805.73,1808.97,1805.34,1808.97,1100.0
2021-11-08 13:00:00,1808.42,1814.78,1808.41,1812.02,1400.0,1808.42,1814.78,1808.41,1812.02,1400.0
2021-11-08 13:30:00,1812.51,1812.82,1810.21,1811.78,1818.0,1812.51,1812.82,1810.21,1811.78,1818.0
2021-11-08 14:00:00,1809.63,1814.98,1808.99,1812.37,2977.0,1809.63,1814.98,1808.99,1812.37,2977.0
2021-11-08 14:30:00,1815.41,1816.21,1815.4,1816.21,600.0,1815.41,1816.21,1815.4,1816.21,600.0
2021-11-08 15:00:00,1815.94,1822.26,1815.94,1817.89,2818.0,1815.94,1822.26,1815.94,1817.89,2818.0
2021-11-08 15:30:00,1816.08,1821.83,1815.78,1820.95,9094.0,1816.08,1821.83,1815.78,1820.95,9094.0
2021-11-09 09:30:00,1824.9,1855.39,1814.32,1845.52,5035.0,1824.9,1855.39,1814.32,1845.52,5035.0
2021-11-09 10:00:00,1847.7,1852.89,1840.45,1852.46,6243.0,1847.7,1852.89,1840.45,1852.46,6243.0
2021-11-09 10:30:00,1855.0,1855.0,1847.67,1851.58,3749.0,1855.0,1855.0,1847.67,1851.58,3749.0
2021-11-09 11:00:00,1849.58,1856.22,1843.04,1843.04,3200.0,1849.58,1856.22,1843.04,1843.04,3200.0
2021-11-09 11:30:00,1845.26,1850.5,1845.26,1850.15,2811.0,1845.26,1850.5,1845.26,1850.15,2811.0
2021-11-09 12:00:00,1852.47,1857.91,1852.08,1854.15,2759.0,1852.47,1857.91,1852.08,1854.15,2759.0
2021-11-09 12:30:00,1855.76,1864.0,1855.76,1864.0,4433.0,1855.76,1864.0,1855.76,1864.0,4433.0
2021-11-09 13:00:00,1864.51,1867.49,1864.28,1864.28,3162.0,1864.51,1867.49,1864.28,1864.28,3162.0
2021-11-09 13:30:00,1864.42,1864.42,1857.29,1860.3,1993.0,1864.42,1864.42,1857.29,1860.3,1993.0
2021-11-09 14:00:00,1861.31,1863.64,1858.49,1862.06,2356.0,1861.31,1863.64,1858.49,1862.06,2356.0
2021-11-09 14:30:00,1861.73,1862.8,1858.3,1859.87,4779.0,1861.73,1862.8,1858.3,1859.87,4779.0
2021-11-09 15:00:00,1860.52,1863.1,1860.03,1860.75,5416.0,1860.52,1863.1,1860.03,1860.75,5416.0
2021-11-09 15:30:00,1860.74,1868.69,1858.0,1868.02,13874.0,1860.74,1868.69,1858.0,1868.02,13874.0
2021-11-10 09:30:00,1863.21,1873.0,1863.21,1867.4,3896.0,1863.21,1873.0,1863.21,1867.4,3896.0
2021-11-10 10:00:00,1870.94,1875.82,1867.52,1875.82,1900.0,1870.94,1875.82,1867.52,1875.82,1900.0
2021-11-10 10:30:00,1875.76,1884.65,1875.17,1882.65,2700.0,1875.76,1884.65,1875.17,1882.65,2700.0
2021-11-10 11:00:00,1882.02,1892.64,1880.81,1886.79,5345.0,1882.02,1892.64,1880.81,1886.79,5345.0
2021-11-10 11:30:00,1883.34,1892.15,1882.96,1892.15,2732.0,1883.34,1892.15,1882.96,1892.15,2732.0
2021-11-10 12:00:00,1889.69,1889.69,1883.44,1885.07,2892.0,1889.69,1889.69,1883.44,1885.07,2892.0
2021-11-10 12:30:00,1882.7,1890.0,1882.7,1889.7,2848.0,1882.7,1890.0,1882.7,1889.7,2848.0
2021-11-10 13:00:00,1889.59,1894.12,1887.54,1894.12,4522.0,1889.59,1894.12,1887.54,1894.12,4522.0
2021-11-10 13:30:00,1893.75,1893.88,1889.08,1892.31,3540.0,1893.75,1893.88,1889.08,1892.31,3540.0
2021-11-10 14:00:00,1892.35,1897.52,1891.85,1894.44,3457.0,1892.35,1897.52,1891.85,1894.44,3457.0
2021-11-10 14:30:00,1895.35,1895.35,1880.16,1880.29,4077.0,1895.35,1895.35,1880.16,1880.29,4077.0
2021-11-10 15:00:00,1880.38,1882.03,1876.44,1881.79,6013.0,1880.38,1882.03,1876.44,1881.79,6013.0
2021-11-10 15:30:00,1881.02,1886.64,1880.11,1881.47,18802.0,1881.02,1886.64,1880.11,1881.47,18802.0
2021-11-11 09:30:00,1878.59,1883.57,1876.11,1879.63,2592.0,1878.59,1883.57,1876.11,1879.63,2592.0
2021-11-11 10:00:00,1886.86,1890.38,1885.02,1887.23,1756.0,1886.86,1890.38,1885.02,1887.23,1756.0
2021-11-11 10:30:00,1890.31,1895.37,1890.11,1894.49,2384.0,1890.31,1895.37,1890.11,1894.49,2384.0
2021-11-11 11:00:00,1895.98,1900.0,1895.98,1897.0,1891.0,1895.98,1900.0,1895.98,1897.0,1891.0
2021-11-11 11:30:00,1898.49,1904.0,1898.49,1903.02,2764.0,1898.49,1904.0,1898.49,1903.02,2764.0
2021-11-11 12:00:00,1903.0,1903.32,1892.19,1892.8,4033.0,1903.0,1903.32,1892.19,1892.8,4033.0
2021-11-11 12:30:00,1890.29,1890.29,1887.22,1889.03,2862.0,1890.29,1890.29,1887.22,1889.03,2862.0
2021-11-11 13:00:00,1889.09,1889.09,1885.41,1887.57,1502.0,1889.09,1889.09,1885.41,1887.57,1502.0
2021-11-11 13:30:00,1888.64,1891.27,1887.16,1890.95,1840.0,1888.64,1891.27,1887.16,1890.95,1840.0
2021-11-11 14:00:00,1890.95,1890.95,1886.77,1887.25,3221.0,1890.95,1890.95,1886.77,1887.25,3221.0
2021-11-11 14:30:00,1888.38,1888.38,1885.35,1886.39,2975.0,1888.38,1888.38,1885.35,1886.39,2975.0
2021-11-11 15:00:00,1886.26,1887.6,1883.69,1886.25,5111.0,1886.26,1887.6,1883.69,1886.25,5111.0
2021-11-11 15:30:00,1886.53,1890.23,1885.33,1888.2,11376.0,1886.53,1890.23,1885.33,1888.2,11376.0
2021-11-12 09:30:00,1896.45,1904.84,1896.45,1899.0,2228.0,1896.45,1904.84,1896.45,1899.0,2228.0
2021-11-12 10:00:00,1894.95,1900.45,1892.08,1900.0,3761.0,1894.95,1900.45,1892.08,1900.0,3761.0
2021-11-12 10:30:00,1899.21,1902.56,1898.52,1899.82,2298.0,1899.21,1902.56,1898.52,1899.82,2298.0
2021-11-12 11:00:00,1902.18,1902.96,1900.4,1900.41,1835.0,1902.18,1902.96,1900.4,1900.41,1835.0
2021-11-12 11:30:00,1900.09,1903.97,1900.09,1902.0,3001.0,1900.09,1903.97,1900.09,1902.0,3001.0
2021-11-12 12:00:00,1903.03,1903.96,1899.46,1900.07,2638.0,1903.03,1903.96,1899.46,1900.07,2638.0
2021-11-12 12:30:00,1900.0,1900.0,1896.43,1897.37,1344.0,1900.0,1900.0,1896.43,1897.37,1344.0
2021-11-12 13:00:00,1897.77,1898.15,1893.88,1894.97,3016.0,1897.77,1898.15,1893.88,1894.97,3016.0
2021-11-12 13:30:00,1895.31,1896.66,1893.52,1894.31,3516.0,1895.31,1896.66,1893.52,1894.31,3516.0
2021-11-12 14:00:00,1893.05,1894.8,1886.35,1887.04,2924.0,1893.05,1894.8,1886.35,1887.04,2924.0
2021-11-12 14:30:00,1887.02,1887.02,1880.18,1882.0,4692.0,1887.02,1887.02,1880.18,1882.0,4692.0
2021-11-12 15:00:00,1882.35,1887.41,1882.35,1887.41,2226.0,1882.35,1887.41,1882.35,1887.41,2226.0
2021-11-12 15:30:00,1887.94,1892.06,1886.18,1888.65,8319.0,1887.94,1892.06,1886.18,1888.65,8319.0
2021-11-15 09:30:00,1895.24,1899.36,1886.09,1899.36,4952.0,1895.24,1899.36,1886.09,1899.36,4952.0
2021-11-15 10:00:00,1904.44,1918.92,1898.5,1916.21,3536.0,1904.44,1918.92,1898.5,1916.21,3536.0
2021-11-15 10:30:00,1919.09,1921.37,1910.74,1912.57,4102.0,1919.09,1921.37,1910.74,1912.57,4102.0
2021-11-15 11:00:00,1909.47,1913.26,1901.03,1902.68,2807.0,1909.47,1913.26,1901.03,1902.68,2807.0
2021-11-15 11:30:00,1904.49,1908.36,1900.39,1901.7,2515.0,1904.49,1908.36,1900.39,1901.7,2515.0
2021-11-15 12:00:00,1903.0,1907.21,1902.99,1906.96,1723.0,1903.0,1907.21,1902.99,1906.96,1723.0
2021-11-15 12:30:00,1905.17,1914.49,1905.17,1914.29,2015.0,1905.17,1914.49,1905.17,1914.29,2015.0
2021-11-15 13:00:00,1913.42,1913.42,1907.64,1910.57,4057.0,1913.42,1913.42,1907.64,1910.57,4057.0
2021-11-15 13:30:00,1912.57,1917.98,1912.57,1916.66,1972.0,1912.57,1917.98,1912.57,1916.66,1972.0
2021-11-15 14:00:00,1917.92,1920.97,1912.88,1913.54,2444.0,1917.92,1920.97,1912.88,1913.54,2444.0
2021-11-15 14:30:00,1913.94,1913.94,1910.11,1910.11,3175.0,1913.94,1913.94,1910.11,1910.11,3175.0
2021-11-15 15:00:00,1909.83,1910.1,1906.45,1907.14,3459.0,1909.83,1910.1,1906.45,1907.14,3459.0
2021-11-15 15:30:00,1908.52,1913.45,1907.68,1913.45,10410.0,1908.52,1913.45,1907.68,1913.45,10410.0
2021-11-16 09:30:00,1907.16,1927.57,1905.08,1925.61,4090.0,1907.16,1927.57,1905.08,1925.61,4090.0
2021-11-16 10:00:00,1924.21,1937.4,1922.84,1927.08,4089.0,1924.21,1937.4,1922.84,1927.08,4089.0
2021-11-16 10:30:00,1925.38,1931.72,1922.54,1931.64,4204.0,1925.38,1931.72,1922.54,1931.64,4204.0
2021-11-16 11:00:00,1929.04,1941.36,1929.03,1939.94,5624.0,1929.04,1941.36,1929.03,1939.94,5624.0
2021-11-16 11:30:00,1938.37,1940.44,1932.02,1933.98,1700.0,1938.37,1940.44,1932.02,1933.98,1700.0
2021-11-16 12:00:00,1933.68,1936.46,1932.31,1935.54,800.0,1933.68,1936.46,1932.31,1935.54,800.0
2021-11-16 12:30:00,1935.11,1937.49,1930.66,1937.03,4089.0,1935.11,1937.49,1930.66,1937.03,4089.0
2021-11-16 13:00:00,1936.69,1938.98,1934.94,1934.94,2439.0,1936.69,1938.98,1934.94,1934.94,2439.0
2021-11-16 13:30:00,1934.81,1939.66,1932.09,1932.09,4091.0,1934.81,1939.66,1932.09,1932.09,4091.0
2021-11-16 14:00:00,1933.6,1933.6,1921.74,1923.86,2707.0,1933.6,1933.6,1921.74,1923.86,2707.0
2021-11-16 14:30:00,1921.9,1921.9,1914.12,1917.63,2250.0,1921.9,1921.9,1914.12,1917.63,2250.0
2021-11-16 15:00:00,1917.02,1917.02,1913.4,1913.41,1500.0,1917.02,1917.02,1913.4,1913.41,1500.0
2021-11-16 15:30:00,1912.0,1915.18,1908.7,1912.02,4938.0,1912.0,1915.18,1908.7,1912.02,4938.0
2021-11-17 09:30:00,1920.0,1922.35,1903.5,1917.79,5377.0,1920.0,1922.35,1903.5,1917.79,5377.0
2021-11-17 10:00:00,1914.69,1914.97,1908.09,1912.68,3540.0,1914.69,1914.97,1908.09,1912.68,3540.0
2021-11-17 10:30:00,1914.48,1915.34,1903.22,1903.22,5676.0,1914.48,1915.34,1903.22,1903.22,5676.0
2021-11-17 11:00:00,1904.02,1904.84,1894.03,1900.75,5453.0,1904.02,1904.84,1894.03,1900.75,5453.0
2021-11-17 11:30:00,1900.04,1903.13,1897.08,1898.53,5565.0,1900.04,1903.13,1897.08,1898.53,5565.0
2021-11-17 12:00:00,1898.85,1903.86,1897.99,1900.63,2227.0,1898.85,1903.86,1897.99,1900.63,2227.0
2021-11-17 12:30:00,1898.87,1902.26,1898.34,1899.0,2473.0,1898.87,1902.26,1898.34,1899.0,2473.0
2021-11-17 13:00:00,1899.64,1900.55,1896.05,1898.3,2300.0,1899.64,1900.55,1896.05,1898.3,2300.0
2021-11-17 13:30:00,1897.72,1902.3,1893.81,1900.97,4333.0,1897.72,1902.3,1893.81,1900.97,4333.0
2021-11-17 14:00:00,1901.04,1901.04,1892.5,1892.5,1100.0,1901.04,1901.04,1892.5,1892.5,1100.0
2021-11-17 14:30:00,1894.13,1900.84,1894.13,1899.44,1852.0,1894.13,1900.84,1894.13,1899.44,1852.0
2021-11-17 15:00:00,1900.0,1900.8,1896.0,1897.44,3468.0,1900.0,1900.8,1896.0,1897.44,3468.0
2021-11-17 15:30:00,1896.18,1899.55,1893.84,1895.63,7032.0,1896.18,1899.55,1893.84,1895.63,7032.0
2021-11-18 09:30:00,1893.84,1893.84,1876.43,1876.43,4236.0,1893.84,1893.84,1876.43,1876.43,4236.0
2021-11-18 10:00:00,1878.92,1890.91,1878.92,1884.45,3100.0,1878.92,1890.91,1878.92,1884.45,3100.0
2021-11-18 10:30:00,1882.88,1885.04,1880.06,1881.45,4121.0,1882.88,1885.04,1880.06,1881.45,4121.0
2021-11-18 11:00:00,1880.82,1885.6,1880.55,1882.29,5116.0,1880.82,1885.6,1880.55,1882.29,5116.0
2021-11-18 11:30:00,1882.48,1888.86,1882.46,1886.54,2863.0,1882.48,1888.86,1882.46,1886.54,2863.0
2021-11-18 12:00:00,1884.71,1891.63,1883.99,1886.09,4278.0,1884.71,1891.63,1883.99,1886.09,4278.0
2021-11-18 12:30:00,1884.15,1884.15,1876.5,1878.98,3416.0,1884.15,1884.15,1876.5,1878.98,3416.0
2021-11-18 13:00:00,1876.37,1876.68,1875.38,1875.38,1000.0,1876.37,1876.68,1875.38,1875.38,1000.0
2021-11-18 13:30:00,1876.71,1880.04,1876.71,1878.22,1702.0,1876.71,1880.04,1876.71,1878.22,1702.0
2021-11-18 14:00:00,1880.01,1882.19,1876.55,1878.29,3500.0,1880.01,1882.19,1876.55,1878.29,3500.0
2021-11-18 14:30:00,1881.42,1881.42,1879.02,1880.13,2482.0,1881.42,1881.42,1879.02,1880.13,2482.0
2021-11-18 15:00:00,1880.02,1882.33,1879.83,1880.34,1649.0,1880.02,1882.33,1879.83,1880.34,1649.0
2021-11-18 15:30:00,1879.83,1880.41,1873.23,1876.4,8978.0,1879.83,1880.41,1873.23,1876.4,8978.0
2021-11-19 09:30:00,1886.9,1886.9,1862.0,1864.67,5591.0,1886.9,1886.9,1862.0,1864.67,5591.0
2021-11-19 10:00:00,1866.92,1869.07,1865.0,1866.22,1800.0,1866.92,1869.07,1865.0,1866.22,1800.0
2021-11-19 10:30:00,1869.66,1876.08,1867.63,1872.22,2421.0,1869.66,1876.08,1867.63,1872.22,2421.0
2021-11-19 11:00:00,1870.99,1873.0,1868.32,1872.26,4315.0,1870.99,1873.0,1868.32,1872.26,4315.0
2021-11-19 11:30:00,1868.87,1871.39,1866.28,1871.11,1148.0,1868.87,1871.39,1866.28,1871.11,1148.0
2021-11-19 12:00:00,1871.73,1871.78,1871.1,1871.1,904.0,1871.73,1871.78,1871.1,1871.1,904.0
2021-11-19 12:30:00,1871.0,1871.0,1868.74,1868.74,1894.0,1871.0,1871.0,1868.74,1868.74,1894.0
2021-11-19 13:00:00,1869.16,1869.16,1862.73,1864.34,2340.0,1869.16,1869.16,1862.73,1864.34,2340.0
2021-11-19 13:30:00,1862.14,1862.14,1860.15,1860.5,1232.0,1862.14,1862.14,1860.15,1860.5,1232.0
2021-11-19 14:00:00,1864.12,1867.39,1864.11,1864.38,2755.0,1864.12,1867.39,1864.11,1864.38,2755.0
2021-11-19 14:30:00,1865.75,1865.75,1860.53,1860.53,1123.0,1865.75,1865.75,1860.53,1860.53,1123.0
2021-11-19 15:00:00,1860.47,1862.47,1856.98,1859.8,3904.0,1860.47,1862.47,1856.98,1859.8,3904.0
2021-11-19 15:30:00,1859.55,1862.07,1858.04,1860.7,11121.0,1859.55,1862.07,1858.04,1860.7,11121.0
2021-11-22 09:30:00,1860.28,1870.56,1856.91,1860.06,3970.0,1860.28,1870.56,1856.91,1860.06,3970.0
2021-11-22 10:00:00,1862.02,1862.02,1851.37,1851.38,2221.0,1862.02,1862.02,1851.37,1851.38,2221.0
2021-11-22 10:30:00,1854.44,1857.51,1854.27,1857.51,1773.0,1854.44,1857.51,1854.27,1857.51,1773.0
2021-11-22 11:00:00,1856.89,1864.1,1854.86,1864.1,3441.0,1856.89,1864.1,1854.86,1864.1,3441.0
2021-11-22 11:30:00,1866.86,1869.58,1865.0,1865.38,3137.0,1866.86,1869.58,1865.0,1865.38,3137.0
2021-11-22 12:00:00,1864.79,1865.11,1864.79,1864.81,417.0,1864.79,1865.11,1864.79,1864.81,417.0
2021-11-22 12:30:00,1861.4,1867.5,1861.4,1867.5,2566.0,1861.4,1867.5,1861.4,1867.5,2566.0
2021-11-22 13:00:00,1867.67,1871.44,1867.61,1871.43,1300.0,1867.67,1871.44,1867.61,1871.43,1300.0
2021-11-22 13:30:00,1870.96,1874.88,1870.96,1874.88,1900.0,1870.96,1874.88,1870.96,1874.88,1900.0
2021-11-22 14:00:00,1873.25,1875.89,1869.43,1869.43,4738.0,1873.25,1875.89,1869.43,1869.43,4738.0
2021-11-22 14:30:00,1869.67,1870.72,1867.33,1868.22,1637.0,1869.67,1870.72,1867.33,1868.22,1637.0
2021-11-22 15:00:00,1868.47,1873.0,1868.2,1872.33,2932.0,1868.47,1873.0,1868.2,1872.33,2932.0
2021-11-22 15:30:00,1870.69,1873.19,1864.06,1865.61,7675.0,1870.69,1873.19,1864.06,1865.61,7675.0
2021-11-23 09:30:00,1874.15,1878.38,1861.03,1861.03,3951.0,1874.15,1878.38,1861.03,1861.03,3951.0
2021-11-23 10:00:00,1864.41,1873.48,1860.64,1867.7,2381.0,1864.41,1873.48,1860.64,1867.7,2381.0
2021-11-23 10:30:00,1871.77,1871.77,1865.5,1865.5,2304.0,1871.77,1871.77,1865.5,1865.5,2304.0
2021-11-23 11:00:00,1862.39,1864.81,1857.38,1861.0,2990.0,1862.39,1864.81,1857.38,1861.0,2990.0
2021-11-23 11:30:00,1854.89,1858.7,1854.3,1857.0,1428.0,1854.89,1858.7,1854.3,1857.0,1428.0
2021-11-23 12:00:00,1852.59,1854.24,1849.57,1852.2,2558.0,1852.59,1854.24,1849.57,1852.2,2558.0
2021-11-23 12:30:00,1854.03,1862.1,1854.03,1862.1,2417.0,1854.03,1862.1,1854.03,1862.1,2417.0
2021-11-23 13:00:00,1863.89,1867.4,1860.98,1860.98,1976.0,1863.89,1867.4,1860.98,1860.98,1976.0
2021-11-23 13:30:00,1863.63,1871.76,1862.5,1871.64,1706.0,1863.63,1871.76,1862.5,1871.64,1706.0
2021-11-23 14:00:00,1873.86,1878.35,1872.48,1878.35,2686.0,1873.86,1878.35,1872.48,1878.35,2686.0
2021-11-23 14:30:00,1873.6,1879.94,1872.77,1879.94,1797.0,1873.6,1879.94,1872.77,1879.94,1797.0
2021-11-23 15:00:00,1880.4,1882.2,1876.37,1881.84,2666.0,1880.4,1882.2,1876.37,1881.84,2666.0
2021-11-23 15:30:00,1881.12,1883.78,1876.45,1880.86,9577.0,1881.12,1883.78,1876.45,1880.86,9577.0
2021-11-24 09:30:00,1866.32,1870.44,1866.14,1869.11,2931.0,1866.32,1870.44,1866.14,1869.11,2931.0
2021-11-24 10:00:00,1868.14,1868.14,1865.08,1867.17,700.0,1868.14,1868.14,1865.08,1867.17,700.0
2021-11-24 10:30:00,1869.05,1869.05,1864.72,1865.01,1401.0,1869.05,1869.05,1864.72,1865.01,1401.0
2021-11-24 11:00:00,1864.25,1869.13,1864.25,1867.88,1619.0,1864.25,1869.13,1864.25,1867.88,1619.0
2021-11-24 11:30:00,1867.19,1868.12,1862.7,1863.6,2787.0,1867.19,1868.12,1862.7,1863.6,2787.0
2021-11-24 12:00:00,1862.26,1867.89,1862.25,1864.69,2229.0,1862.26,1867.89,1862.25,1864.69,2229.0
2021-11-24 12:30:00,1865.19,1866.88,1861.74,1862.21,2229.0,1865.19,1866.88,1861.74,1862.21,2229.0
2021-11-24 13:00:00,1862.53,1863.31,1854.63,1857.47,1623.0,1862.53,1863.31,1854.63,1857.47,1623.0
2021-11-24 13:30:00,1856.71,1858.48,1852.5,1858.48,3455.0,1856.71,1858.48,1852.5,1858.48,3455.0
2021-11-24 14:00:00,1858.58,1858.58,1854.45,1854.85,2117.0,1858.58,1858.58,1854.45,1854.85,2117.0
2021-11-24 14:30:00,1855.17,1859.27,1853.34,1857.81,1623.0,1855.17,1859.27,1853.34,1857.81,1623.0
2021-11-24 15:00:00,1857.01,1859.62,1855.38,1855.38,4735.0,1857.01,1859.62,1855.38,1855.38,4735.0
2021-11-24 15:30:00,1856.5,1857.52,1852.0,1856.08,17773.0,1856.5,1857.52,1852.0,1856.08,17773.0
2021-11-26 09:30:00,1836.51,1843.14,1819.51,1819.52,8108.0,1836.51,1843.14,1819.51,1819.52,8108.0
2021-11-26 10:00:00,1816.11,1830.61,1813.51,1830.61,3755.0,1816.11,1830.61,1813.51,1830.61,3755.0
2021-11-26 10:30:00,1832.95,1835.85,1829.02,1832.7,1607.0,1832.95,1835.85,1829.02,1832.7,1607.0
2021-11-26 11:00:00,1832.02,1832.02,1814.6,1819.6,3461.0,1832.02,1832.02,1814.6,1819.6,3461.0
2021-11-26 11:30:00,1820.87,1821.97,1813.1,1814.65,4826.0,1820.87,1821.97,1813.1,1814.65,4826.0
2021-11-26 12:00:00,1818.16,1822.9,1816.81,1820.63,5149.0,1818.16,1822.9,1816.81,1820.63,5149.0
2021-11-26 12:30:00,1821.2,1825.04,1806.89,1817.62,4785.0,1821.2,1825.04,1806.89,1817.62,4785.0
2021-11-29 09:30:00,1828.1,1836.92,1815.82,1830.39,5103.0,1828.1,1836.92,1815.82,1830.39,5103.0
2021-11-29 10:00:00,1830.51,1840.74,1830.51,1840.74,1600.0,1830.51,1840.74,1830.51,1840.74,1600.0
2021-11-29 10:30:00,1843.85,1849.74,1841.28,1847.13,4106.0,1843.85,1849.74,1841.28,1847.13,4106.0
2021-11-29 11:00:00,1846.81,1852.81,1846.81,1850.78,4069.0,1846.81,1852.81,1846.81,1850.78,4069.0
2021-11-29 11:30:00,1853.51,1855.43,1849.12,1851.21,4490.0,1853.51,1855.43,1849.12,1851.21,4490.0
2021-11-29 12:00:00,1851.26,1855.16,1849.99,1853.8,2286.0,1851.26,1855.16,1849.99,1853.8,2286.0
2021-11-29 12:30:00,1853.25,1854.76,1848.78,1850.28,4017.0,1853.25,1854.76,1848.78,1850.28,4017.0
2021-11-29 13:00:00,1851.92,1851.92,1844.0,1845.57,1536.0,1851.92,1851.92,1844.0,1845.57,1536.0
2021-11-29 13:30:00,1846.37,1847.11,1839.37,1839.37,2785.0,1846.37,1847.11,1839.37,1839.37,2785.0
2021-11-29 14:00:00,1841.36,1846.5,1839.37,1842.5,2300.0,1841.36,1846.5,1839.37,1842.5,2300.0
2021-11-29 14:30:00,1844.47,1844.47,1835.89,1837.07,2905.0,1844.47,1844.47,1835.89,1837.07,2905.0
2021-11-29 15:00:00,1840.03,1840.23,1833.35,1839.84,2642.0,1840.03,1840.23,1833.35,1839.84,2642.0
2021-11-29 15:30:00,1839.0,1844.9,1838.64,1838.69,11277.0,1839.0,1844.9,1838.64,1838.69,11277.0
2021-11-30 09:30:00,1835.0,1841.0,1821.83,1828.8,5766.0,1835.0,1841.0,1821.83,1828.8,5766.0
2021-11-30 10:00:00,1833.09,1841.9,1829.84,1838.74,2110.0,1833.09,1841.9,1829.84,1838.74,2110.0
2021-11-30 10:30:00,1841.09,1850.86,1836.18,1838.53,2078.0,1841.09,1850.86,1836.18,1838.53,2078.0
2021-11-30 11:00:00,1836.98,1846.57,1834.77,1840.41,2401.0,1836.98,1846.57,1834.77,1840.41,2401.0
2021-11-30 11:30:00,1843.08,1846.62,1835.32,1841.38,3490.0,1843.08,1846.62,1835.32,1841.38,3490.0
2021-11-30 12:00:00,1839.91,1852.8,1836.31,1852.14,3381.0,1839.91,1852.8,1836.31,1852.14,3381.0
2021-11-30 12:30:00,1850.34,1850.34,1838.79,1838.8,3057.0,1850.34,1850.34,1838.79,1838.8,3057.0
2021-11-30 13:00:00,1833.43,1837.72,1828.41,1837.72,2124.0,1833.43,1837.72,1828.41,1837.72,2124.0
2021-11-30 13:30:00,1837.01,1840.62,1836.44,1839.7,3178.0,1837.01,1840.62,1836.44,1839.7,3178.0
2021-11-30 14:00:00,1839.0,1840.49,1837.01,1837.01,2060.0,1839.0,1840.49,1837.01,1837.01,2060.0
2021-11-30 14:30:00,1834.9,1837.08,1828.21,1828.22,2020.0,1834.9,1837.08,1828.21,1828.22,2020.0
2021-11-30 15:00:00,1828.5,1832.11,1827.41,1827.58,6648.0,1828.5,1832.11,1827.41,1827.58,6648.0
2021-11-30 15:30:00,1826.72,1828.04,1812.97,1819.15,13904.0,1826.72,1828.04,1812.97,1819.15,13904.0
2021-12-01 09:30:00,1835.57,1842.42,1821.37,1830.45,3032.0,1835.57,1842.42,1821.37,1830.45,3032.0
2021-12-01 10:00:00,1834.88,1853.71,1832.92,1850.13,3733.0,1834.88,1853.71,1832.92,1850.13,3733.0
2021-12-01 10:30:00,1849.26,1857.5,1848.7,1857.5,2916.0,1849.26,1857.5,1848.7,1857.5,2916.0
2021-12-01 11:00:00,1857.63,1859.32,1850.64,1850.64,2656.0,1857.63,1859.32,1850.64,1850.64,2656.0
2021-12-01 11:30:00,1850.0,1854.21,1849.7,1852.24,4751.0,1850.0,1854.21,1849.7,1852.24,4751.0
2021-12-01 12:00:00,1853.54,1859.58,1853.54,1856.71,1003.0,1853.54,1859.58,1853.54,1856.71,1003.0
2021-12-01 12:30:00,1860.07,1861.15,1858.19,1859.43,2399.0,1860.07,1861.15,1858.19,1859.43,2399.0
2021-12-01 13:00:00,1857.34,1857.34,1847.45,1847.78,901.0,1857.34,1857.34,1847.45,1847.78,901.0
2021-12-01 13:30:00,1848.44,1851.93,1843.34,1845.9,2110.0,1848.44,1851.93,1843.34,1845.9,2110.0
2021-12-01 14:00:00,1844.55,1845.23,1834.13,1840.65,2178.0,1844.55,1845.23,1834.13,1840.65,2178.0
2021-12-01 14:30:00,1842.2,1842.2,1837.97,1840.1,801.0,1842.2,1842.2,1837.97,1840.1,801.0
2021-12-01 15:00:00,1840.46,1840.46,1823.45,1824.93,3559.0,1840.46,1840.46,1823.45,1824.93,3559.0
2021-12-01 15:30:00,1823.24,1825.77,1806.88,1808.06,7492.0,1823.24,1825.77,1806.88,1808.06,7492.0
2021-12-02 09:30:00,1817.59,1832.57,1816.01,1832.57,2402.0,1817.59,1832.57,1816.01,1832.57,2402.0
2021-12-02 10:00:00,1845.6,1854.66,1844.28,1854.53,4541.0,1845.6,1854.66,1844.28,1854.53,4541.0
2021-12-02 10:30:00,1854.43,1854.89,1848.1,1852.0,3911.0,1854.43,1854.89,1848.1,1852.0,3911.0
2021-12-02 11:00:00,1855.36,1860.25,1853.71,1856.9,2879.0,1855.36,1860.25,1853.71,1856.9,2879.0
2021-12-02 11:30:00,1857.3,1860.69,1848.8,1858.8,2488.0,1857.3,1860.69,1848.8,1858.8,2488.0
2021-12-02 12:00:00,1861.35,1861.35,1857.73,1860.35,903.0,1861.35,1861.35,1857.73,1860.35,903.0
2021-12-02 12:30:00,1860.13,1866.38,1857.57,1866.38,1200.0,1860.13,1866.38,1857.57,1866.38,1200.0
2021-12-02 13:00:00,1864.77,1868.81,1864.0,1864.43,1948.0,1864.77,1868.81,1864.0,1864.43,1948.0
2021-12-02 13:30:00,1869.27,1871.58,1866.57,1869.72,1648.0,1869.27,1871.58,1866.57,1869.72,1648.0
2021-12-02 14:00:00,1870.89,1870.89,1863.38,1866.44,1427.0,1870.89,1870.89,1863.38,1866.44,1427.0
2021-12-02 14:30:00,1865.39,1868.22,1859.72,1864.15,2591.0,1865.39,1868.22,1859.72,1864.15,2591.0
2021-12-02 15:00:00,1866.83,1868.24,1863.2,1867.88,2800.0,1866.83,1868.24,1863.2,1867.88,2800.0
2021-12-02 15:30:00,1870.0,1873.86,1863.53,1870.16,10730.0,1870.0,1873.86,1863.53,1870.16,10730.0
2021-12-03 09:30:00,1875.46,1895.84,1870.0,1895.84,4950.0,1875.46,1895.84,1870.0,1895.84,4950.0
2021-12-03 10:00:00,1895.36,1897.88,1884.21,1893.16,1956.0,1895.36,1897.88,1884.21,1893.16,1956.0
2021-12-03 10:30:00,1892.88,1892.88,1876.37,1876.37,2730.0,1892.88,1892.88,1876.37,1876.37,2730.0
2021-12-03 11:00:00,1875.0,1883.85,1874.07,1883.85,7589.0,1875.0,1883.85,1874.07,1883.85,7589.0
2021-12-03 11:30:00,1880.97,1886.24,1879.1,1883.69,3305.0,1880.97,1886.24,1879.1,1883.69,3305.0
2021-12-03 12:00:00,1882.45,1894.4,1881.51,1883.22,4172.0,1882.45,1894.4,1881.51,1883.22,4172.0
2021-12-03 12:30:00,1886.03,1886.15,1881.03,1883.35,1850.0,1886.03,1886.15,1881.03,1883.35,1850.0
2021-12-03 13:00:00,1883.8,1887.1,1883.79,1884.87,2075.0,1883.8,1887.1,1883.79,1884.87,2075.0
2021-12-03 13:30:00,1883.72,1883.72,1872.82,1877.03,994.0,1883.72,1883.72,1872.82,1877.03,994.0
2021-12-03 14:00:00,1876.45,1876.45,1867.08,1870.44,2124.0,1876.45,1876.45,1867.08,1870.44,2124.0
2021-12-03 14:30:00,1869.57,1870.08,1868.39,1868.39,701.0,1869.57,1870.08,1868.39,1868.39,701.0
2021-12-03 15:00:00,1866.25,1869.39,1862.26,1865.61,3534.0,1866.25,1869.39,1862.26,1865.61,3534.0
2021-12-03 15:30:00,1867.75,1869.41,1855.14,1860.47,14488.0,1867.75,1869.41,1855.14,1860.47,14488.0
2021-12-06 09:30:00,1877.81,1879.57,1858.23,1876.54,6126.0,1877.81,1879.57,1858.23,1876.54,6126.0
2021-12-06 10:00:00,1874.63,1883.55,1871.96,1873.42,7043.0,1874.63,1883.55,1871.96,1873.42,7043.0
2021-12-06 10:30:00,1867.0,1871.2,1867.0,1871.2,1201.0,1867.0,1871.2,1867.0,1871.2,1201.0
2021-12-06 11:00:00,1874.04,1881.62,1873.74,1880.16,3382.0,1874.04,1881.62,1873.74,1880.16,3382.0
2021-12-06 11:30:00,1881.8,1885.02,1878.93,1885.0,2372.0,1881.8,1885.02,1878.93,1885.0,2372.0
2021-12-06 12:00:00,1878.51,1885.65,1878.51,1885.47,1418.0,1878.51,1885.65,1878.51,1885.47,1418.0
2021-12-06 12:30:00,1885.54,1885.55,1875.24,1877.41,2192.0,1885.54,1885.55,1875.24,1877.41,2192.0
2021-12-06 13:00:00,1878.08,1882.99,1876.48,1881.63,2086.0,1878.08,1882.99,1876.48,1881.63,2086.0
2021-12-06 13:30:00,1882.6,1886.01,1881.19,1882.84,1933.0,1882.6,1886.01,1881.19,1882.84,1933.0
2021-12-06 14:00:00,1885.48,1885.48,1878.99,1878.99,1000.0,1885.48,1885.48,1878.99,1878.99,1000.0
2021-12-06 14:30:00,1880.38,1882.22,1877.09,1878.7,1726.0,1880.38,1882.22,1877.09,1878.7,1726.0
2021-12-06 15:00:00,1878.58,1883.74,1878.58,1883.74,2189.0,1878.58,1883.74,1878.58,1883.74,2189.0
2021-12-06 15:30:00,1882.34,1883.73,1876.97,1877.07,9374.0,1882.34,1883.73,1876.97,1877.07,9374.0
2021-12-07 09:30:00,1914.37,1928.75,1890.7,1923.13,19203.0,1914.37,1928.75,1890.7,1923.13,19203.0
2021-12-07 10:00:00,1923.13,1934.19,1921.25,1933.09,6208.0,1923.13,1934.19,1921.25,1933.09,6208.0
2021-12-07 10:30:00,1934.34,1987.96,1933.92,1987.96,10241.0,1934.34,1987.96,1933.92,1987.96,10241.0
2021-12-07 11:00:00,1983.09,2005.44,1974.99,2005.44,8684.0,1983.09,2005.44,1974.99,2005.44,8684.0
2021-12-07 11:30:00,2000.52,2025.28,1990.54,2014.04,21518.0,2000.52,2025.28,1990.54,2014.04,21518.0
2021-12-07 12:00:00,2011.49,2020.56,2005.79,2010.92,5468.0,2011.49,2020.56,2005.79,2010.92,5468.0
2021-12-07 12:30:00,2010.36,2012.56,1991.94,2001.99,5483.0,2010.36,2012.56,1991.94,2001.99,5483.0
2021-12-07 13:00:00,2006.12,2006.12,1997.12,2001.66,4097.0,2006.12,2006.12,1997.12,2001.66,4097.0
2021-12-07 13:30:00,2002.31,2006.17,1997.22,1997.75,3800.0,2002.31,2006.17,1997.22,1997.75,3800.0
2021-12-07 14:00:00,1995.47,2015.48,1993.13,2014.8,3507.0,1995.47,2015.48,1993.13,2014.8,3507.0
2021-12-07 14:30:00,2012.34,2023.38,2009.37,2014.49,3051.0,2012.34,2023.38,2009.37,2014.49,3051.0
2021-12-07 15:00:00,2019.44,2019.44,2007.14,2009.05,3843.0,2019.44,2019.44,2007.14,2009.05,3843.0
2021-12-07 15:30:00,2009.96,2028.66,2009.96,2024.86,13524.0,2009.96,2028.66,2009.96,2024.86,13524.0
2021-12-08 09:30:00,2013.76,2019.97,1978.51,1985.91,11529.0,2013.76,2019.97,1978.51,1985.91,11529.0
2021-12-08 10:00:00,1988.02,1988.02,1946.39,1952.68,6308.0,1988.02,1988.02,1946.39,1952.68,6308.0
2021-12-08 10:30:00,1947.95,1963.22,1940.6,1952.3,4775.0,1947.95,1963.22,1940.6,1952.3,4775.0
2021-12-08 11:00:00,1952.3,1960.27,1946.21,1949.0,11338.0,1952.3,1960.27,1946.21,1949.0,11338.0
2021-12-08 11:30:00,1950.89,1975.0,1944.7,1970.84,11353.0,1950.89,1975.0,1944.7,1970.84,11353.0
2021-12-08 12:00:00,1968.17,1975.0,1965.02,1973.02,5536.0,1968.17,1975.0,1965.02,1973.02,5536.0
2021-12-08 12:30:00,1973.0,1975.0,1970.0,1970.57,2953.0,1973.0,1975.0,1970.0,1970.57,2953.0
2021-12-08 13:00:00,1970.55,1977.41,1970.21,1975.0,4622.0,1970.55,1977.41,1970.21,1975.0,4622.0
2021-12-08 13:30:00,1975.01,1986.53,1975.01,1986.53,3375.0,1975.01,1986.53,1975.01,1986.53,3375.0
2021-12-08 14:00:00,1985.52,1985.86,1976.04,1981.27,2038.0,1985.52,1985.86,1976.04,1981.27,2038.0
2021-12-08 14:30:00,1980.2,1983.91,1974.77,1980.8,3214.0,1980.2,1983.91,1974.77,1980.8,3214.0
2021-12-08 15:00:00,1980.39,1987.87,1980.17,1986.93,3968.0,1980.39,1987.87,1980.17,1986.93,3968.0
2021-12-08 15:30:00,1987.22,1997.19,1987.02,1989.16,17291.0,1987.22,1997.19,1987.02,1989.16,17291.0
2021-12-09 09:30:00,1978.23,1987.82,1959.65,1965.38,10892.0,1978.23,1987.82,1959.65,1965.38,10892.0
2021-12-09 10:00:00,1960.88,1971.23,1951.86,1958.86,4144.0,1960.88,1971.23,1951.86,1958.86,4144.0
2021-12-09 10:30:00,1958.01,1982.36,1957.74,1981.24,2553.0,1958.01,1982.36,1957.74,1981.24,2553.0
2021-12-09 11:00:00,1982.84,1993.94,1982.33,1988.15,3663.0,1982.84,1993.94,1982.33,1988.15,3663.0
2021-12-09 11:30:00,1991.5,2008.24,1991.5,2005.24,4871.0,1991.5,2008.24,1991.5,2005.24,4871.0
2021-12-09 12:00:00,2004.21,2004.21,1995.5,1995.5,3516.0,2004.21,2004.21,1995.5,1995.5,3516.0
2021-12-09 12:30:00,1996.29,1997.63,1976.5,1976.51,6458.0,1996.29,1997.63,1976.5,1976.51,6458.0
2021-12-09 13:00:00,1979.02,1994.19,1978.33,1993.65,4283.0,1979.02,1994.19,1978.33,1993.65,4283.0
2021-12-09 13:30:00,1993.29,1996.58,1989.74,1993.24,5712.0,1993.29,1996.58,1989.74,1993.24,5712.0
2021-12-09 14:00:00,1993.11,1993.73,1986.45,1992.56,4427.0,1993.11,1993.73,1986.45,1992.56,4427.0
2021-12-09 14:30:00,1992.38,1992.38,1983.16,1990.55,3841.0,1992.38,1992.38,1983.16,1990.55,3841.0
2021-12-09 15:00:00,1989.68,1990.98,1976.13,1982.81,5367.0,1989.68,1990.98,1976.13,1982.81,5367.0
2021-12-09 15:30:00,1983.07,1983.19,1964.74,1965.47,24795.0,1983.07,1983.19,1964.74,1965.47,24795.0
2021-12-10 09:30:00,1975.79,1980.5,1958.95,1968.15,8271.0,1975.79,1980.5,1958.95,1968.15,8271.0
2021-12-10 10:00:00,1969.2,1977.88,1962.44,1977.88,1247.0,1969.2,1977.88,1962.44,1977.88,1247.0
2021-12-10 10:30:00,1978.08,1988.18,1971.95,1980.63,3373.0,1978.08,1988.18,1971.95,1980.63,3373.0
2021-12-10 11:00:00,1983.76,1989.33,1983.76,1987.22,2401.0,1983.76,1989.33,1983.76,1987.22,2401.0
2021-12-10 11:30:00,1990.02,1995.66,1983.73,1994.63,3237.0,1990.02,1995.66,1983.73,1994.63,3237.0
2021-12-10 12:00:00,1994.64,1996.7,1991.65,1995.63,2232.0,1994.64,1996.7,1991.65,1995.63,2232.0
2021-12-10 12:30:00,1995.16,1998.0,1995.15,1996.28,2725.0,1995.16,1998.0,1995.15,1996.28,2725.0
2021-12-10 13:00:00,1997.86,1998.48,1996.08,1996.08,5375.0,1997.86,1998.48,1996.08,1996.08,5375.0
2021-12-10 13:30:00,1997.99,1998.0,1990.21,1991.52,2116.0,1997.99,1998.0,1990.21,1991.52,2116.0
2021-12-10 14:00:00,1990.72,1995.93,1989.99,1993.05,3518.0,1990.72,1995.93,1989.99,1993.05,3518.0
2021-12-10 14:30:00,1993.29,1993.29,1988.2,1988.2,1823.0,1993.29,1993.29,1988.2,1988.2,1823.0
2021-12-10 15:00:00,1989.1,1994.97,1988.18,1994.97,2960.0,1989.1,1994.97,1988.18,1994.97,2960.0
2021-12-10 15:30:00,1996.47,2006.67,1996.47,2003.33,8519.0,1996.47,2006.67,1996.47,2003.33,8519.0
2021-12-13 09:30:00,2001.38,2001.39,1971.98,1975.61,3695.0,2001.38,2001.39,1971.98,1975.61,3695.0
2021-12-13 10:00:00,1976.0,1976.74,1964.91,1964.91,2465.0,1976.0,1976.74,1964.91,1964.91,2465.0
2021-12-13 10:30:00,1964.23,1972.58,1963.63,1972.58,1925.0,1964.23,1972.58,1963.63,1972.58,1925.0
2021-12-13 11:00:00,1973.21,1980.12,1967.03,1979.11,2200.0,1973.21,1980.12,1967.03,1979.11,2200.0
2021-12-13 11:30:00,1985.3,1992.12,1978.74,1987.97,2408.0,1985.3,1992.12,1978.74,1987.97,2408.0
2021-12-13 12:00:00,1986.16,1988.4,1979.58,1979.58,3821.0,1986.16,1988.4,1979.58,1979.58,3821.0
2021-12-13 12:30:00,1978.61,1982.98,1977.94,1980.0,3767.0,1978.61,1982.98,1977.94,1980.0,3767.0
2021-12-13 13:00:00,1980.0,1980.26,1974.98,1980.26,1999.0,1980.0,1980.26,1974.98,1980.26,1999.0
2021-12-13 13:30:00,1977.04,1977.4,1971.37,1972.4,2086.0,1977.04,1977.4,1971.37,1972.4,2086.0
2021-12-13 14:00:00,1974.6,1986.8,1974.6,1986.8,4899.0,1974.6,1986.8,1974.6,1986.8,4899.0
2021-12-13 14:30:00,1988.79,1990.56,1984.11,1990.49,3753.0,1988.79,1990.56,1984.11,1990.49,3753.0
2021-12-13 15:00:00,1990.4,1995.97,1988.43,1995.3,6594.0,1990.4,1995.97,1988.43,1995.3,6594.0
2021-12-13 15:30:00,1995.14,2001.28,1986.1,1988.93,18177.0,1995.14,2001.28,1986.1,1988.93,18177.0
2021-12-14 09:30:00,1982.98,2011.21,1971.07,2001.24,3168.0,1982.98,2011.21,1971.07,2001.24,3168.0
2021-12-14 10:00:00,1997.47,2006.62,1994.51,1997.96,2908.0,1997.47,2006.62,1994.51,1997.96,2908.0
2021-12-14 10:30:00,1994.79,1996.04,1979.87,1980.09,3093.0,1994.79,1996.04,1979.87,1980.09,3093.0
2021-12-14 11:00:00,1978.55,1988.68,1975.52,1983.84,1670.0,1978.55,1988.68,1975.52,1983.84,1670.0
2021-12-14 11:30:00,1983.11,1994.0,1981.75,1987.9,3125.0,1983.11,1994.0,1981.75,1987.9,3125.0
2021-12-14 12:00:00,1986.74,1988.53,1983.6,1987.39,1297.0,1986.74,1988.53,1983.6,1987.39,1297.0
2021-12-14 12:30:00,1984.21,1990.71,1984.21,1988.85,1500.0,1984.21,1990.71,1984.21,1988.85,1500.0
2021-12-14 13:00:00,1989.44,1997.39,1989.44,1997.39,867.0,1989.44,1997.39,1989.44,1997.39,867.0
2021-12-14 13:30:00,1996.44,1999.7,1996.44,1997.96,2043.0,1996.44,1999.7,1996.44,1997.96,2043.0
2021-12-14 14:00:00,2000.38,2004.8,2000.37,2003.16,2342.0,2000.38,2004.8,2000.37,2003.16,2342.0
2021-12-14 14:30:00,2003.54,2008.11,2001.79,2002.06,2065.0,2003.54,2008.11,2001.79,2002.06,2065.0
2021-12-14 15:00:00,2002.9,2008.6,1998.33,1998.33,4125.0,2002.9,2008.6,1998.33,1998.33,4125.0
2021-12-14 15:30:00,1999.81,2006.04,1997.55,2000.01,12964.0,1999.81,2006.04,1997.55,2000.01,12964.0
2021-12-15 09:30:00,1991.47,2020.0,1983.8,2015.18,3242.0,1991.47,2020.0,1983.8,2015.18,3242.0
2021-12-15 10:00:00,2020.05,2026.23,2012.17,2025.19,2889.0,2020.05,2026.23,2012.17,2025.19,2889.0
2021-12-15 10:30:00,2025.19,2032.0,2023.99,2031.21,2941.0,2025.19,2032.0,2023.99,2031.21,2941.0
2021-12-15 11:00:00,2034.0,2036.0,2028.97,2028.97,2590.0,2034.0,2036.0,2028.97,2028.97,2590.0
2021-12-15 11:30:00,2025.83,2032.5,2024.65,2031.19,2521.0,2025.83,2032.5,2024.65,2031.19,2521.0
2021-12-15 12:00:00,2031.45,2038.0,2031.44,2037.98,2497.0,2031.45,2038.0,2031.44,2037.98,2497.0
2021-12-15 12:30:00,2040.54,2047.61,2040.53,2047.52,2673.0,2040.54,2047.61,2040.53,2047.52,2673.0
2021-12-15 13:00:00,2048.22,2050.29,2046.35,2046.35,1850.0,2048.22,2050.29,2046.35,2046.35,1850.0
2021-12-15 13:30:00,2045.84,2045.97,2022.9,2023.45,4280.0,2045.84,2045.97,2022.9,2023.45,4280.0
2021-12-15 14:00:00,2016.31,2034.96,2016.3,2027.8,3238.0,2016.31,2034.96,2016.3,2027.8,3238.0
2021-12-15 14:30:00,2029.69,2037.46,2025.91,2034.99,851.0,2029.69,2037.46,2025.91,2034.99,851.0
2021-12-15 15:00:00,2032.12,2039.25,2028.33,2039.25,6994.0,2032.12,2039.25,2028.33,2039.25,6994.0
2021-12-15 15:30:00,2043.71,2053.0,2038.89,2049.21,9884.0,2043.71,2053.0,2038.89,2049.21,9884.0
2021-12-16 09:30:00,2057.01,2065.72,2039.4,2039.4,1752.0,2057.01,2065.72,2039.4,2039.4,1752.0
2021-12-16 10:00:00,2043.62,2049.98,2043.62,2049.98,903.0,2043.62,2049.98,2043.62,2049.98,903.0
2021-12-16 10:30:00,2044.79,2050.68,2043.95,2050.68,1402.0,2044.79,2050.68,2043.95,2050.68,1402.0
2021-12-16 11:00:00,2052.73,2055.09,2045.17,2055.09,1200.0,2052.73,2055.09,2045.17,2055.09,1200.0
2021-12-16 11:30:00,2055.81,2061.57,2055.81,2056.83,1104.0,2055.81,2061.57,2055.81,2056.83,1104.0
2021-12-16 12:00:00,2056.83,2056.83,2051.0,2056.71,864.0,2056.83,2056.83,2051.0,2056.71,864.0
2021-12-16 12:30:00,2057.02,2057.48,2045.95,2045.95,2460.0,2057.02,2057.48,2045.95,2045.95,2460.0
2021-12-16 13:00:00,2044.47,2044.47,2031.32,2031.32,3231.0,2044.47,2044.47,2031.32,2031.32,3231.0
2021-12-16 13:30:00,2031.01,2033.89,2021.2,2032.38,5348.0,2031.01,2033.89,2021.2,2032.38,5348.0
2021-12-16 14:00:00,2031.8,2031.8,2024.9,2031.26,3256.0,2031.8,2031.8,2024.9,2031.26,3256.0
2021-12-16 14:30:00,2029.17,2029.17,2014.12,2019.6,3595.0,2029.17,2029.17,2014.12,2019.6,3595.0
2021-12-16 15:00:00,2016.99,2025.0,2016.99,2021.84,8338.0,2016.99,2025.0,2016.99,2021.84,8338.0
2021-12-16 15:30:00,2023.88,2025.0,2008.49,2013.35,15946.0,2023.88,2025.0,2008.49,2013.35,15946.0
2021-12-17 09:30:00,2016.34,2016.34,1984.13,1986.1,15808.0,2016.34,2016.34,1984.13,1986.1,15808.0
2021-12-17 10:00:00,1978.65,1979.04,1972.87,1976.04,1725.0,1978.65,1979.04,1972.87,1976.04,1725.0
2021-12-17 10:30:00,1975.82,1998.51,1975.82,1991.31,2599.0,1975.82,1998.51,1975.82,1991.31,2599.0
2021-12-17 11:00:00,1989.16,2000.0,1987.89,1989.37,2465.0,1989.16,2000.0,1987.89,1989.37,2465.0
2021-12-17 11:30:00,1990.94,1992.87,1978.95,1980.89,5187.0,1990.94,1992.87,1978.95,1980.89,5187.0
2021-12-17 12:00:00,1980.89,1992.3,1976.51,1986.54,4568.0,1980.89,1992.3,1976.51,1986.54,4568.0
2021-12-17 12:30:00,1989.61,1996.99,1989.6,1991.4,3398.0,1989.61,1996.99,1989.6,1991.4,3398.0
2021-12-17 13:00:00,1989.03,1992.43,1980.4,1990.22,2776.0,1989.03,1992.43,1980.4,1990.22,2776.0
2021-12-17 13:30:00,1991.37,2001.56,1990.54,2000.84,3505.0,1991.37,2001.56,1990.54,2000.84,3505.0
2021-12-17 14:00:00,2003.52,2009.58,2000.8,2007.08,2482.0,2003.52,2009.58,2000.8,2007.08,2482.0
2021-12-17 14:30:00,2006.7,2006.7,2001.11,2005.43,2616.0,2006.7,2006.7,2001.11,2005.43,2616.0
2021-12-17 15:00:00,2007.75,2007.75,1999.22,2001.79,4186.0,2007.75,2007.75,1999.22,2001.79,4186.0
2021-12-17 15:30:00,2003.0,2005.24,1996.99,1997.28,10362.0,2003.0,2005.24,1996.99,1997.28,10362.0
2021-12-20 09:30:00,1985.93,1985.93,1951.0,1954.85,6670.0,1985.93,1985.93,1951.0,1954.85,6670.0
2021-12-20 10:00:00,1955.33,1955.33,1941.04,1944.66,2787.0,1955.33,1955.33,1941.04,1944.66,2787.0
2021-12-20 10:30:00,1943.28,1960.38,1943.27,1956.42,3005.0,1943.28,1960.38,1943.27,1956.42,3005.0
2021-12-20 11:00:00,1956.42,1969.01,1955.11,1968.01,3671.0,1956.42,1969.01,1955.11,1968.01,3671.0
2021-12-20 11:30:00,1967.13,1970.54,1962.68,1967.57,5094.0,1967.13,1970.54,1962.68,1967.57,5094.0
2021-12-20 12:00:00,1966.1,1968.26,1955.44,1959.11,4707.0,1966.1,1968.26,1955.44,1959.11,4707.0
2021-12-20 12:30:00,1956.52,1970.1,1956.14,1970.1,3028.0,1956.52,1970.1,1956.14,1970.1,3028.0
2021-12-20 13:00:00,1968.56,1980.0,1968.19,1980.0,3452.0,1968.56,1980.0,1968.19,1980.0,3452.0
2021-12-20 13:30:00,1977.6,1993.55,1977.6,1993.55,2699.0,1977.6,1993.55,1977.6,1993.55,2699.0
2021-12-20 14:00:00,1988.24,1989.95,1981.93,1982.73,2985.0,1988.24,1989.95,1981.93,1982.73,2985.0
2021-12-20 14:30:00,1981.25,1986.22,1980.29,1984.35,3229.0,1981.25,1986.22,1980.29,1984.35,3229.0
2021-12-20 15:00:00,1982.99,1992.16,1982.93,1992.16,4711.0,1982.99,1992.16,1982.93,1992.16,4711.0
2021-12-20 15:30:00,1993.02,1997.84,1987.43,1994.82,9793.0,1993.02,1997.84,1987.43,1994.82,9793.0
2021-12-21 09:30:00,2012.1,2012.1,1975.89,1977.69,2509.0,2012.1,2012.1,1975.89,1977.69,2509.0
2021-12-21 10:00:00,1979.6,1990.28,1975.0,1987.91,1408.0,1979.6,1990.28,1975.0,1987.91,1408.0
2021-12-21 10:30:00,1982.0,1982.0,1979.77,1979.83,600.0,1982.0,1982.0,1979.77,1979.83,600.0
2021-12-21 11:00:00,1981.74,1984.53,1977.36,1978.63,3534.0,1981.74,1984.53,1977.36,1978.63,3534.0
2021-12-21 11:30:00,1979.97,1996.23,1979.97,1994.02,2056.0,1979.97,1996.23,1979.97,1994.02,2056.0
2021-12-21 12:00:00,1994.02,1998.94,1993.22,1996.56,1300.0,1994.02,1998.94,1993.22,1996.56,1300.0
2021-12-21 12:30:00,1997.85,2002.0,1996.0,2002.0,1459.0,1997.85,2002.0,1996.0,2002.0,1459.0
2021-12-21 13:00:00,2003.0,2006.26,1999.95,2001.99,1969.0,2003.0,2006.26,1999.95,2001.99,1969.0
2021-12-21 13:30:00,2001.26,2002.53,1999.86,2001.6,2053.0,2001.26,2002.53,1999.86,2001.6,2053.0
2021-12-21 14:00:00,1998.01,1998.01,1990.97,1992.44,1410.0,1998.01,1998.01,1990.97,1992.44,1410.0
2021-12-21 14:30:00,1992.86,1994.1,1989.95,1994.1,2000.0,1992.86,1994.1,1989.95,1994.1,2000.0
2021-12-21 15:00:00,1994.1,1997.21,1993.12,1996.95,2048.0,1994.1,1997.21,1993.12,1996.95,2048.0
2021-12-21 15:30:00,1995.36,1995.36,1987.66,1989.45,7351.0,1995.36,1995.36,1987.66,1989.45,7351.0
2021-12-22 09:30:00,1989.63,1990.68,1989.42,1990.68,1557.0,1989.63,1990.68,1989.42,1990.68,1557.0
2021-12-22 10:00:00,1992.16,1993.99,1989.9,1992.53,400.0,1992.16,1993.99,1989.9,1992.53,400.0
2021-12-22 10:30:00,1993.24,1997.09,1993.24,1997.08,550.0,1993.24,1997.09,1993.24,1997.08,550.0
2021-12-22 11:00:00,1997.62,1997.62,1993.07,1994.35,1000.0,1997.62,1997.62,1993.07,1994.35,1000.0
2021-12-22 11:30:00,2000.27,2006.78,1999.78,2006.78,2096.0,2000.27,2006.78,1999.78,2006.78,2096.0
2021-12-22 12:00:00,2006.44,2013.62,2005.74,2009.86,2063.0,2006.44,2013.62,2005.74,2009.86,2063.0
2021-12-22 12:30:00,2010.84,2010.84,2006.26,2009.37,1770.0,2010.84,2010.84,2006.26,2009.37,1770.0
2021-12-22 13:00:00,2010.51,2015.67,2010.51,2013.29,1983.0,2010.51,2015.67,2010.51,2013.29,1983.0
2021-12-22 13:30:00,2014.05,2016.08,2012.38,2016.08,2120.0,2014.05,2016.08,2012.38,2016.08,2120.0
2021-12-22 14:00:00,2019.04,2022.31,2016.53,2019.29,2989.0,2019.04,2022.31,2016.53,2019.29,2989.0
2021-12-22 14:30:00,2019.34,2022.0,2018.53,2021.22,1428.0,2019.34,2022.0,2018.53,2021.22,1428.0
2021-12-22 15:00:00,2021.72,2022.08,2018.54,2022.08,3492.0,2021.72,2022.08,2018.54,2022.08,3492.0
2021-12-22 15:30:00,2022.08,2028.0,2021.97,2022.02,7734.0,2022.08,2028.0,2021.97,2022.02,7734.0
2021-12-23 09:30:00,2027.04,2039.51,2025.61,2033.05,2003.0,2027.04,2039.51,2025.61,2033.05,2003.0
2021-12-23 10:00:00,2033.46,2035.07,2033.46,2033.63,681.0,2033.46,2035.07,2033.46,2033.63,681.0
2021-12-23 10:30:00,2029.49,2030.81,2023.26,2023.26,888.0,2029.49,2030.81,2023.26,2023.26,888.0
2021-12-23 11:00:00,2022.36,2022.5,2012.32,2012.33,2080.0,2022.36,2022.5,2012.32,2012.33,2080.0
2021-12-23 11:30:00,2018.7,2021.56,2016.45,2019.74,958.0,2018.7,2021.56,2016.45,2019.74,958.0
2021-12-23 12:00:00,2019.74,2021.06,2019.12,2021.06,1122.0,2019.74,2021.06,2019.12,2021.06,1122.0
2021-12-23 12:30:00,2018.63,2018.63,2013.19,2016.14,1557.0,2018.63,2018.63,2013.19,2016.14,1557.0
2021-12-23 13:00:00,2016.92,2016.92,2010.14,2011.96,800.0,2016.92,2016.92,2010.14,2011.96,800.0
2021-12-23 13:30:00,2011.96,2016.01,2007.6,2016.01,1393.0,2011.96,2016.01,2007.6,2016.01,1393.0
2021-12-23 14:00:00,2017.78,2022.65,2017.78,2022.65,2442.0,2017.78,2022.65,2017.78,2022.65,2442.0
2021-12-23 14:30:00,2022.65,2022.65,2020.69,2020.69,2179.0,2022.65,2022.65,2020.69,2020.69,2179.0
2021-12-23 15:00:00,2020.69,2024.38,2020.69,2023.67,1077.0,2020.69,2024.38,2020.69,2023.67,1077.0
2021-12-23 15:30:00,2020.49,2022.13,2012.68,2014.5,6136.0,2020.49,2022.13,2012.68,2014.5,6136.0
2021-12-27 09:30:00,2014.98,2016.0,2010.3,2014.13,1280.0,2014.98,2016.0,2010.3,2014.13,1280.0
2021-12-27 10:00:00,2004.74,2018.0,2004.74,2014.53,799.0,2004.74,2018.0,2004.74,2014.53,799.0
2021-12-27 10:30:00,2019.94,2027.55,2019.7,2026.8,1541.0,2019.94,2027.55,2019.7,2026.8,1541.0
2021-12-27 11:00:00,2032.02,2038.77,2032.02,2036.19,1395.0,2032.02,2038.77,2032.02,2036.19,1395.0
2021-12-27 11:30:00,2036.19,2038.25,2036.19,2037.75,1400.0,2036.19,2038.25,2036.19,2037.75,1400.0
2021-12-27 12:00:00,2038.23,2038.45,2035.59,2035.59,1156.0,2038.23,2038.45,2035.59,2035.59,1156.0
2021-12-27 12:30:00,2036.0,2036.42,2031.17,2035.68,1918.0,2036.0,2036.42,2031.17,2035.68,1918.0
2021-12-27 13:00:00,2036.21,2036.21,2034.51,2034.84,904.0,2036.21,2036.21,2034.51,2034.84,904.0
2021-12-27 13:30:00,2037.57,2037.57,2035.14,2035.14,1039.0,2037.57,2037.57,2035.14,2035.14,1039.0
2021-12-27 14:00:00,2032.75,2037.91,2032.7,2037.91,1214.0,2032.75,2037.91,2032.7,2037.91,1214.0
2021-12-27 14:30:00,2038.77,2040.0,2038.53,2040.0,1600.0,2038.77,2040.0,2038.53,2040.0,1600.0
2021-12-27 15:00:00,2039.99,2042.66,2038.43,2042.65,1565.0,2039.99,2042.66,2038.43,2042.65,1565.0
2021-12-27 15:30:00,2042.65,2047.89,2040.91,2046.45,4810.0,2042.65,2047.89,2040.91,2046.45,4810.0
2021-12-28 09:30:00,2048.39,2059.72,2044.68,2049.28,3343.0,2048.39,2059.72,2044.68,2049.28,3343.0
2021-12-28 10:00:00,2043.13,2043.64,2037.4,2041.9,1499.0,2043.13,2043.64,2037.4,2041.9,1499.0
2021-12-28 10:30:00,2042.51,2049.42,2040.15,2046.82,700.0,2042.51,2049.42,2040.15,2046.82,700.0
2021-12-28 11:00:00,2046.82,2057.2,2046.82,2054.9,1263.0,2046.82,2057.2,2046.82,2054.9,1263.0
2021-12-28 11:30:00,2052.38,2059.07,2052.38,2055.39,1100.0,2052.38,2059.07,2052.38,2055.39,1100.0
2021-12-28 12:00:00,2056.03,2059.64,2053.29,2053.54,2000.0,2056.03,2059.64,2053.29,2053.54,2000.0
2021-12-28 12:30:00,2055.55,2055.87,2049.18,2055.87,1040.0,2055.55,2055.87,2049.18,2055.87,1040.0
2021-12-28 13:00:00,2060.89,2064.17,2057.56,2057.56,1370.0,2060.89,2064.17,2057.56,2057.56,1370.0
2021-12-28 13:30:00,2057.56,2059.16,2056.46,2057.19,1575.0,2057.56,2059.16,2056.46,2057.19,1575.0
2021-12-28 14:00:00,2057.19,2057.35,2051.72,2051.72,1341.0,2057.19,2057.35,2051.72,2051.72,1341.0
2021-12-28 14:30:00,2051.72,2060.01,2051.72,2059.94,1619.0,2051.72,2060.01,2051.72,2059.94,1619.0
2021-12-28 15:00:00,2055.4,2058.92,2055.4,2055.81,2045.0,2055.4,2058.92,2055.4,2055.81,2045.0
2021-12-28 15:30:00,2057.2,2061.11,2055.2,2060.69,7494.0,2057.2,2061.11,2055.2,2060.69,7494.0
2021-12-29 09:30:00,2067.65,2093.99,2058.28,2092.6,2865.0,2067.65,2093.99,2058.28,2092.6,2865.0
2021-12-29 10:00:00,2093.47,2093.47,2087.03,2087.86,1200.0,2093.47,2093.47,2087.03,2087.86,1200.0
2021-12-29 10:30:00,2088.26,2095.5,2085.71,2085.72,2570.0,2088.26,2095.5,2085.71,2085.72,2570.0
2021-12-29 11:00:00,2084.03,2086.49,2083.65,2085.8,1164.0,2084.03,2086.49,2083.65,2085.8,1164.0
2021-12-29 11:30:00,2087.42,2088.94,2085.27,2088.32,1324.0,2087.42,2088.94,2085.27,2088.32,1324.0
2021-12-29 12:00:00,2090.93,2095.0,2090.93,2093.57,1100.0,2090.93,2095.0,2090.93,2093.57,1100.0
2021-12-29 12:30:00,2096.28,2100.1,2095.6,2100.1,1932.0,2096.28,2100.1,2095.6,2100.1,1932.0
2021-12-29 13:00:00,2100.0,2104.42,2099.26,2099.26,2386.0,2100.0,2104.42,2099.26,2099.26,2386.0
2021-12-29 13:30:00,2100.03,2102.47,2096.82,2102.47,1754.0,2100.03,2102.47,2096.82,2102.47,1754.0
2021-12-29 14:00:00,2101.16,2101.18,2097.63,2100.12,2573.0,2101.16,2101.18,2097.63,2100.12,2573.0
2021-12-29 14:30:00,2100.96,2102.8,2098.53,2098.53,4092.0,2100.96,2102.8,2098.53,2098.53,4092.0
2021-12-29 15:00:00,2101.03,2104.4,2097.01,2104.35,3714.0,2101.03,2104.4,2097.01,2104.35,3714.0
2021-12-29 15:30:00,2105.52,2110.0,2104.03,2104.03,5527.0,2105.52,2110.0,2104.03,2104.03,5527.0
2021-12-30 09:30:00,2103.0,2107.21,2098.69,2100.16,1355.0,2103.0,2107.21,2098.69,2100.16,1355.0
2021-12-30 10:00:00,2101.02,2101.02,2091.45,2094.62,1661.0,2101.02,2101.02,2091.45,2094.62,1661.0
2021-12-30 10:30:00,2095.3,2095.3,2081.42,2082.01,1996.0,2095.3,2095.3,2081.42,2082.01,1996.0
2021-12-30 11:00:00,2080.76,2080.77,2076.88,2079.91,2118.0,2080.76,2080.77,2076.88,2079.91,2118.0
2021-12-30 11:30:00,2078.26,2089.97,2078.25,2087.51,2825.0,2078.26,2089.97,2078.25,2087.51,2825.0
2021-12-30 12:00:00,2087.24,2087.24,2083.91,2085.79,1000.0,2087.24,2087.24,2083.91,2085.79,1000.0
2021-12-30 12:30:00,2087.98,2087.98,2086.46,2087.29,500.0,2087.98,2087.98,2086.46,2087.29,500.0
2021-12-30 13:00:00,2088.2,2093.7,2088.2,2091.44,1618.0,2088.2,2093.7,2088.2,2091.44,1618.0
2021-12-30 13:30:00,2094.99,2096.2,2094.93,2095.16,1580.0,2094.99,2096.2,2094.93,2095.16,1580.0
2021-12-30 14:00:00,2093.92,2093.92,2087.69,2090.0,2054.0,2093.92,2093.92,2087.69,2090.0,2054.0
2021-12-30 14:30:00,2090.78,2090.78,2087.8,2088.76,612.0,2090.78,2090.78,2087.8,2088.76,612.0
2021-12-30 15:00:00,2090.01,2096.0,2089.21,2093.46,3779.0,2090.01,2096.0,2089.21,2093.46,3779.0
2021-12-30 15:30:00,2091.97,2094.09,2084.5,2084.5,4112.0,2091.97,2094.09,2084.5,2084.5,4112.0
2021-12-31 09:30:00,2083.69,2083.69,2071.01,2071.2,1341.0,2083.69,2083.69,2071.01,2071.2,1341.0
2021-12-31 10:00:00,2069.37,2084.16,2069.37,2084.16,1801.0,2069.37,2084.16,2069.37,2084.16,1801.0
2021-12-31 10:30:00,2083.66,2086.11,2075.0,2076.39,2300.0,2083.66,2086.11,2075.0,2076.39,2300.0
2021-12-31 11:00:00,2083.3,2090.69,2079.99,2085.03,4478.0,2083.3,2090.69,2079.99,2085.03,4478.0
2021-12-31 11:30:00,2087.78,2089.42,2087.78,2089.4,1062.0,2087.78,2089.42,2087.78,2089.4,1062.0
2021-12-31 12:00:00,2088.67,2093.43,2088.67,2093.43,934.0,2088.67,2093.43,2088.67,2093.43,934.0
2021-12-31 12:30:00,2094.02,2100.08,2094.01,2100.08,767.0,2094.02,2100.08,2094.01,2100.08,767.0
2021-12-31 13:00:00,2099.0,2099.0,2094.25,2095.62,6895.0,2099.0,2099.0,2094.25,2095.62,6895.0
2021-12-31 13:30:00,2095.6,2095.6,2085.37,2089.36,6218.0,2095.6,2095.6,2085.37,2089.36,6218.0
2021-12-31 14:00:00,2089.02,2093.59,2088.4,2092.77,2286.0,2089.02,2093.59,2088.4,2092.77,2286.0
2021-12-31 14:30:00,2094.18,2096.28,2093.95,2093.95,300.0,2094.18,2096.28,2093.95,2093.95,300.0
2021-12-31 15:00:00,2097.24,2105.06,2097.24,2104.38,1313.0,2097.24,2105.06,2097.24,2104.38,1313.0
2021-12-31 15:30:00,2106.99,2107.9,2093.96,2096.12,5473.0,2106.99,2107.9,2093.96,2096.12,5473.0
2022-01-03 09:30:00,2077.49,2089.19,2060.01,2068.06,6699.0,2077.49,2089.19,2060.01,2068.06,6699.0
2022-01-03 10:00:00,2056.39,2071.67,2052.61,2057.21,2690.0,2056.39,2071.67,2052.61,2057.21,2690.0
2022-01-03 10:30:00,2056.25,2059.14,2048.71,2055.62,4621.0,2056.25,2059.14,2048.71,2055.62,4621.0
2022-01-03 11:00:00,2050.2,2050.2,2034.11,2034.15,9346.0,2050.2,2050.2,2034.11,2034.15,9346.0
2022-01-03 11:30:00,2032.9,2035.59,2030.39,2030.39,1133.0,2032.9,2035.59,2030.39,2030.39,1133.0
2022-01-03 12:00:00,2029.63,2039.5,2024.5,2039.5,1396.0,2029.63,2039.5,2024.5,2039.5,1396.0
2022-01-03 12:30:00,2039.73,2042.73,2036.15,2036.64,2835.0,2039.73,2042.73,2036.15,2036.64,2835.0
2022-01-03 13:00:00,2037.35,2041.14,2036.48,2036.48,1478.0,2037.35,2041.14,2036.48,2036.48,1478.0
2022-01-03 13:30:00,2036.75,2043.88,2036.75,2043.88,1770.0,2036.75,2043.88,2036.75,2043.88,1770.0
2022-01-03 14:00:00,2046.59,2050.27,2045.2,2049.98,4881.0,2046.59,2050.27,2045.2,2049.98,4881.0
2022-01-03 14:30:00,2051.31,2052.0,2044.97,2046.41,1926.0,2051.31,2052.0,2044.97,2046.41,1926.0
2022-01-03 15:00:00,2047.32,2049.65,2044.1,2047.89,4772.0,2047.32,2049.65,2044.1,2047.89,4772.0
2022-01-03 15:30:00,2046.8,2050.9,2041.09,2045.34,6843.0,2046.8,2050.9,2041.09,2045.34,6843.0
2022-01-04 09:30:00,2058.19,2079.98,2046.87,2069.09,5855.0,2058.19,2079.98,2046.87,2069.09,5855.0
2022-01-04 10:00:00,2056.86,2069.55,2056.85,2069.55,5244.0,2056.86,2069.55,2056.85,2069.55,5244.0
2022-01-04 10:30:00,2069.83,2076.36,2069.42,2076.36,3033.0,2069.83,2076.36,2069.42,2076.36,3033.0
2022-01-04 11:00:00,2075.68,2086.19,2071.7,2081.28,3607.0,2075.68,2086.19,2071.7,2081.28,3607.0
2022-01-04 11:30:00,2086.59,2090.0,2077.83,2090.0,3705.0,2086.59,2090.0,2077.83,2090.0,3705.0
2022-01-04 12:00:00,2089.86,2098.39,2082.25,2082.25,4591.0,2089.86,2098.39,2082.25,2082.25,4591.0
2022-01-04 12:30:00,2082.87,2084.14,2077.27,2080.37,1846.0,2082.87,2084.14,2077.27,2080.37,1846.0
2022-01-04 13:00:00,2081.38,2085.84,2077.37,2085.84,1814.0,2081.38,2085.84,2077.37,2085.84,1814.0
2022-01-04 13:30:00,2082.03,2082.03,2077.86,2078.14,2097.0,2082.03,2082.03,2077.86,2078.14,2097.0
2022-01-04 14:00:00,2080.73,2083.86,2080.49,2081.2,1736.0,2080.73,2083.86,2080.49,2081.2,1736.0
2022-01-04 14:30:00,2082.79,2088.11,2080.5,2083.83,2755.0,2082.79,2088.11,2080.5,2083.83,2755.0
2022-01-04 15:00:00,2086.29,2088.22,2081.72,2084.56,4610.0,2086.29,2088.22,2081.72,2084.56,4610.0
2022-01-04 15:30:00,2084.59,2092.47,2079.86,2080.24,7753.0,2084.59,2092.47,2079.86,2080.24,7753.0
2022-01-05 09:30:00,2075.0,2079.2,2065.5,2079.14,4128.0,2075.0,2079.2,2065.5,2079.14,4128.0
2022-01-05 10:00:00,2081.19,2091.25,2078.38,2091.01,3738.0,2081.19,2091.25,2078.38,2091.01,3738.0
2022-01-05 10:30:00,2095.83,2096.9,2084.07,2084.07,3314.0,2095.83,2096.9,2084.07,2084.07,3314.0
2022-01-05 11:00:00,2080.33,2081.79,2077.78,2077.88,1726.0,2080.33,2081.79,2077.78,2077.88,1726.0
2022-01-05 11:30:00,2074.78,2074.78,2068.58,2070.2,804.0,2074.78,2074.78,2068.58,2070.2,804.0
2022-01-05 12:00:00,2069.99,2076.14,2066.84,2074.29,6193.0,2069.99,2076.14,2066.84,2074.29,6193.0
2022-01-05 12:30:00,2074.55,2077.91,2071.26,2077.91,1781.0,2074.55,2077.91,2071.26,2077.91,1781.0
2022-01-05 13:00:00,2078.15,2084.94,2078.15,2081.38,1420.0,2078.15,2084.94,2078.15,2081.38,1420.0
2022-01-05 13:30:00,2080.0,2080.51,2067.0,2076.05,23901.0,2080.0,2080.51,2067.0,2076.05,23901.0
2022-01-05 14:00:00,2075.97,2075.97,2061.29,2071.99,5611.0,2075.97,2075.97,2061.29,2071.99,5611.0
2022-01-05 14:30:00,2069.63,2069.63,2054.5,2055.48,2553.0,2069.63,2069.63,2054.5,2055.48,2553.0
2022-01-05 15:00:00,2054.5,2055.57,2049.02,2054.24,4798.0,2054.5,2055.57,2049.02,2054.24,4798.0
2022-01-05 15:30:00,2053.44,2053.44,2031.92,2033.99,12651.0,2053.44,2053.44,2031.92,2033.99,12651.0
2022-01-06 09:30:00,2046.84,2062.18,2040.35,2055.34,4478.0,2046.84,2062.18,2040.35,2055.34,4478.0
2022-01-06 10:00:00,2053.92,2069.21,2053.91,2065.07,2170.0,2053.92,2069.21,2053.91,2065.07,2170.0
2022-01-06 10:30:00,2065.86,2068.69,2057.04,2057.04,1742.0,2065.86,2068.69,2057.04,2057.04,1742.0
2022-01-06 11:00:00,2053.0,2060.47,2044.87,2049.91,3059.0,2053.0,2060.47,2044.87,2049.91,3059.0
2022-01-06 11:30:00,2049.74,2063.7,2049.25,2063.7,2291.0,2049.74,2063.7,2049.25,2063.7,2291.0
2022-01-06 12:00:00,2063.71,2067.7,2063.71,2066.59,1608.0,2063.71,2067.7,2063.71,2066.59,1608.0
2022-01-06 12:30:00,2067.51,2071.46,2067.36,2070.59,2186.0,2067.51,2071.46,2067.36,2070.59,2186.0
2022-01-06 13:00:00,2070.03,2070.53,2067.75,2069.9,1495.0,2070.03,2070.53,2067.75,2069.9,1495.0
2022-01-06 13:30:00,2071.7,2075.0,2067.17,2075.0,3367.0,2071.7,2075.0,2067.17,2075.0,3367.0
2022-01-06 14:00:00,2074.36,2075.8,2068.58,2068.58,1572.0,2074.36,2075.8,2068.58,2068.58,1572.0
2022-01-06 14:30:00,2066.55,2070.63,2063.85,2070.43,2564.0,2066.55,2070.63,2063.85,2070.43,2564.0
2022-01-06 15:00:00,2071.05,2071.18,2065.02,2066.48,3013.0,2071.05,2071.18,2065.02,2066.48,3013.0
2022-01-06 15:30:00,2066.48,2068.77,2062.07,2062.07,12074.0,2066.48,2068.77,2062.07,2062.07,12074.0
2022-01-07 09:30:00,2044.34,2049.21,2024.0,2031.32,4354.0,2044.34,2049.21,2024.0,2031.32,4354.0
2022-01-07 10:00:00,2030.82,2037.15,2025.01,2027.21,3985.0,2030.82,2037.15,2025.01,2027.21,3985.0
2022-01-07 10:30:00,2024.97,2024.97,2006.29,2015.01,4732.0,2024.97,2024.97,2006.29,2015.01,4732.0
2022-01-07 11:00:00,2016.95,2020.43,2011.65,2015.77,3307.0,2016.95,2020.43,2011.65,2015.77,3307.0
2022-01-07 11:30:00,2015.62,2025.03,2013.3,2024.87,2783.0,2015.62,2025.03,2013.3,2024.87,2783.0
2022-01-07 12:00:00,2027.7,2027.7,2017.85,2017.85,2477.0,2027.7,2027.7,2017.85,2017.85,2477.0
2022-01-07 12:30:00,2016.31,2018.71,2016.31,2017.61,709.0,2016.31,2018.71,2016.31,2017.61,709.0
2022-01-07 13:00:00,2020.63,2023.12,2018.89,2019.3,1914.0,2020.63,2023.12,2018.89,2019.3,1914.0
2022-01-07 13:30:00,2019.24,2021.0,2016.79,2021.0,1507.0,2019.24,2021.0,2016.79,2021.0,1507.0
2022-01-07 14:00:00,2024.77,2024.83,2013.27,2016.63,2600.0,2024.77,2024.83,2013.27,2016.63,2600.0
2022-01-07 14:30:00,2020.03,2025.14,2020.03,2023.52,2501.0,2020.03,2025.14,2020.03,2023.52,2501.0
2022-01-07 15:00:00,2023.58,2023.58,2016.94,2016.94,2436.0,2023.58,2023.58,2016.94,2016.94,2436.0
2022-01-07 15:30:00,2017.48,2020.0,2015.0,2015.94,8487.0,2017.48,2020.0,2015.0,2015.94,8487.0
2022-01-10 09:30:00,1997.67,1998.07,1977.32,1986.0,13839.0,1997.67,1998.07,1977.32,1986.0,13839.0
2022-01-10 10:00:00,1987.7,1987.76,1960.02,1962.26,7055.0,1987.7,1987.76,1960.02,1962.26,7055.0
2022-01-10 10:30:00,1968.96,1983.78,1967.85,1977.45,4401.0,1968.96,1983.78,1967.85,1977.45,4401.0
2022-01-10 11:00:00,1981.1,1999.76,1974.92,1997.63,2771.0,1981.1,1999.76,1974.92,1997.63,2771.0
2022-01-10 11:30:00,1994.04,1996.94,1984.38,1984.57,2200.0,1994.04,1996.94,1984.38,1984.57,2200.0
2022-01-10 12:00:00,1980.13,1995.2,1980.0,1995.2,2363.0,1980.13,1995.2,1980.0,1995.2,2363.0
2022-01-10 12:30:00,1988.8,1993.53,1982.77,1988.57,3407.0,1988.8,1993.53,1982.77,1988.57,3407.0
2022-01-10 13:00:00,1992.77,1998.99,1988.82,1998.98,2871.0,1992.77,1998.99,1988.82,1998.98,2871.0
2022-01-10 13:30:00,1996.22,2004.31,1995.39,2002.26,1779.0,1996.22,2004.31,1995.39,2002.26,1779.0
2022-01-10 14:00:00,2003.05,2009.91,2003.04,2006.99,2451.0,2003.05,2009.91,2003.04,2006.99,2451.0
2022-01-10 14:30:00,2007.5,2013.7,2007.5,2011.24,1100.0,2007.5,2013.7,2007.5,2011.24,1100.0
2022-01-10 15:00:00,2010.68,2012.29,2002.5,2002.51,2693.0,2010.68,2012.29,2002.5,2002.51,2693.0
2022-01-10 15:30:00,2002.23,2015.01,2002.23,2014.7,5954.0,2002.23,2015.01,2002.23,2014.7,5954.0
2022-01-11 09:30:00,2012.66,2025.24,1975.02,1975.02,4480.0,2012.66,2025.24,1975.02,1975.02,4480.0
2022-01-11 10:00:00,1975.05,1991.96,1975.05,1983.65,2090.0,1975.05,1991.96,1975.05,1983.65,2090.0
2022-01-11 10:30:00,1989.96,1998.3,1986.33,1998.3,4652.0,1989.96,1998.3,1986.33,1998.3,4652.0
2022-01-11 11:00:00,1998.91,2003.98,1997.09,2001.19,3226.0,1998.91,2003.98,1997.09,2001.19,3226.0
2022-01-11 11:30:00,2001.88,2011.75,2001.88,2009.94,3648.0,2001.88,2011.75,2001.88,2009.94,3648.0
2022-01-11 12:00:00,2007.9,2007.9,2000.0,2000.42,1100.0,2007.9,2007.9,2000.0,2000.42,1100.0
2022-01-11 12:30:00,2000.36,2002.63,1997.33,1998.16,1370.0,2000.36,2002.63,1997.33,1998.16,1370.0
2022-01-11 13:00:00,1998.29,2002.6,1998.29,1999.93,1571.0,1998.29,2002.6,1998.29,1999.93,1571.0
2022-01-11 13:30:00,1999.93,1999.93,1997.83,1999.59,800.0,1999.93,1999.93,1997.83,1999.59,800.0
2022-01-11 14:00:00,1998.5,1998.5,1990.89,1990.89,2550.0,1998.5,1998.5,1990.89,1990.89,2550.0
2022-01-11 14:30:00,1995.56,1999.03,1995.56,1997.94,1561.0,1995.56,1999.03,1995.56,1997.94,1561.0
2022-01-11 15:00:00,1999.88,2004.11,1999.88,2002.44,2847.0,1999.88,2004.11,1999.88,2002.44,2847.0
2022-01-11 15:30:00,2004.06,2004.52,1998.93,2001.45,7708.0,2004.06,2004.52,1998.93,2001.45,7708.0
2022-01-12 09:30:00,2010.22,2031.45,2002.76,2023.84,5093.0,2010.22,2031.45,2002.76,2023.84,5093.0
2022-01-12 10:00:00,2019.16,2029.57,2019.16,2029.52,3767.0,2019.16,2029.57,2019.16,2029.52,3767.0
2022-01-12 10:30:00,2030.04,2030.85,2021.98,2027.19,6043.0,2030.04,2030.85,2021.98,2027.19,6043.0
2022-01-12 11:00:00,2027.22,2030.01,2023.96,2027.25,3863.0,2027.22,2030.01,2023.96,2027.25,3863.0
2022-01-12 11:30:00,2036.26,2045.51,2034.6,2042.0,5916.0,2036.26,2045.51,2034.6,2042.0,5916.0
2022-01-12 12:00:00,2043.98,2046.52,2034.89,2034.89,3129.0,2043.98,2046.52,2034.89,2034.89,3129.0
2022-01-12 12:30:00,2033.3,2035.64,2030.0,2035.64,1952.0,2033.3,2035.64,2030.0,2035.64,1952.0
2022-01-12 13:00:00,2036.02,2036.74,2030.0,2036.27,3851.0,2036.02,2036.74,2030.0,2036.27,3851.0
2022-01-12 13:30:00,2034.32,2037.11,2030.71,2032.0,1897.0,2034.32,2037.11,2030.71,2032.0,1897.0
2022-01-12 14:00:00,2032.01,2039.74,2031.93,2039.04,2527.0,2032.01,2039.74,2031.93,2039.04,2527.0
2022-01-12 14:30:00,2039.04,2040.11,2035.0,2037.77,1264.0,2039.04,2040.11,2035.0,2037.77,1264.0
2022-01-12 15:00:00,2039.22,2043.23,2035.0,2042.33,3702.0,2039.22,2043.23,2035.0,2042.33,3702.0
2022-01-12 15:30:00,2043.92,2055.09,2041.03,2052.9,17041.0,2043.92,2055.09,2041.03,2052.9,17041.0
2022-01-13 09:30:00,2058.04,2077.07,2058.04,2064.76,3242.0,2058.04,2077.07,2058.04,2064.76,3242.0
2022-01-13 10:00:00,2064.97,2071.42,2064.97,2066.8,2434.0,2064.97,2071.42,2064.97,2066.8,2434.0
2022-01-13 10:30:00,2065.69,2065.69,2051.67,2054.2,4415.0,2065.69,2065.69,2051.67,2054.2,4415.0
2022-01-13 11:00:00,2053.62,2053.98,2048.44,2052.87,1435.0,2053.62,2053.98,2048.44,2052.87,1435.0
2022-01-13 11:30:00,2053.1,2068.33,2053.09,2065.11,1610.0,2053.1,2068.33,2053.09,2065.11,1610.0
2022-01-13 12:00:00,2064.72,2064.72,2047.62,2054.85,2335.0,2064.72,2064.72,2047.62,2054.85,2335.0
2022-01-13 12:30:00,2052.64,2056.94,2050.34,2050.34,1526.0,2052.64,2056.94,2050.34,2050.34,1526.0
2022-01-13 13:00:00,2053.76,2061.38,2053.76,2059.45,944.0,2053.76,2061.38,2053.76,2059.45,944.0
2022-01-13 13:30:00,2058.91,2066.87,2058.22,2066.76,1100.0,2058.91,2066.87,2058.22,2066.76,1100.0
2022-01-13 14:00:00,2062.45,2067.12,2060.13,2060.13,2511.0,2062.45,2067.12,2060.13,2060.13,2511.0
2022-01-13 14:30:00,2054.85,2059.1,2050.0,2058.18,2409.0,2054.85,2059.1,2050.0,2058.18,2409.0
2022-01-13 15:00:00,2057.51,2057.51,2051.63,2052.75,2100.0,2057.51,2057.51,2051.63,2052.75,2100.0
2022-01-13 15:30:00,2052.6,2052.6,2042.6,2050.23,6721.0,2052.6,2052.6,2042.6,2050.23,6721.0
2022-01-14 09:30:00,2030.0,2050.45,2026.86,2045.21,2824.0,2030.0,2050.45,2026.86,2045.21,2824.0
2022-01-14 10:00:00,2052.24,2057.72,2046.69,2052.72,1498.0,2052.24,2057.72,2046.69,2052.72,1498.0
2022-01-14 10:30:00,2048.74,2049.37,2041.89,2049.37,1232.0,2048.74,2049.37,2041.89,2049.37,1232.0
2022-01-14 11:00:00,2050.57,2054.44,2044.78,2051.64,3006.0,2050.57,2054.44,2044.78,2051.64,3006.0
2022-01-14 11:30:00,2044.89,2050.35,2042.3,2043.19,2258.0,2044.89,2050.35,2042.3,2043.19,2258.0
2022-01-14 12:00:00,2040.93,2042.87,2029.51,2034.97,2318.0,2040.93,2042.87,2029.51,2034.97,2318.0
2022-01-14 12:30:00,2035.48,2036.48,2025.37,2025.37,2011.0,2035.48,2036.48,2025.37,2025.37,2011.0
2022-01-14 13:00:00,2022.28,2027.22,2022.28,2027.22,800.0,2022.28,2027.22,2022.28,2027.22,800.0
2022-01-14 13:30:00,2024.16,2026.5,2021.93,2023.17,2851.0,2024.16,2026.5,2021.93,2023.17,2851.0
2022-01-14 14:00:00,2025.19,2028.2,2022.77,2025.24,2701.0,2025.19,2028.2,2022.77,2025.24,2701.0
2022-01-14 14:30:00,2026.24,2028.37,2020.12,2022.29,2260.0,2026.24,2028.37,2020.12,2022.29,2260.0
2022-01-14 15:00:00,2024.23,2028.05,2021.26,2025.9,2100.0,2024.23,2028.05,2021.26,2025.9,2100.0
2022-01-14 15:30:00,2026.56,2036.43,2026.5,2035.46,6994.0,2026.56,2036.43,2026.5,2035.46,6994.0
2022-01-18 09:30:00,2008.45,2012.76,1963.38,1970.22,9057.0,2008.45,2012.76,1963.38,1970.22,9057.0
2022-01-18 10:00:00,1975.55,1977.45,1963.28,1965.0,2177.0,1975.55,1977.45,1963.28,1965.0,2177.0
2022-01-18 10:30:00,1967.33,1974.9,1963.0,1963.66,3959.0,1967.33,1974.9,1963.0,1963.66,3959.0
2022-01-18 11:00:00,1961.05,1963.88,1953.59,1958.01,5342.0,1961.05,1963.88,1953.59,1958.01,5342.0
2022-01-18 11:30:00,1960.78,1966.77,1957.54,1966.25,3592.0,1960.78,1966.77,1957.54,1966.25,3592.0
2022-01-18 12:00:00,1966.04,1969.0,1958.33,1966.92,4555.0,1966.04,1969.0,1958.33,1966.92,4555.0
2022-01-18 12:30:00,1969.06,1972.84,1964.12,1966.5,3537.0,1969.06,1972.84,1964.12,1966.5,3537.0
2022-01-18 13:00:00,1964.8,1967.6,1958.53,1959.19,2200.0,1964.8,1967.6,1958.53,1959.19,2200.0
2022-01-18 13:30:00,1962.96,1971.87,1962.84,1965.14,3615.0,1962.96,1971.87,1962.84,1965.14,3615.0
2022-01-18 14:00:00,1968.66,1971.75,1964.12,1964.12,2922.0,1968.66,1971.75,1964.12,1964.12,2922.0
2022-01-18 14:30:00,1964.2,1976.87,1964.2,1972.38,4251.0,1964.2,1976.87,1964.2,1972.38,4251.0
2022-01-18 15:00:00,1972.51,1976.21,1970.25,1972.15,3701.0,1972.51,1976.21,1970.25,1972.15,3701.0
2022-01-18 15:30:00,1972.15,1976.32,1964.24,1967.19,12260.0,1972.15,1976.32,1964.24,1967.19,12260.0
2022-01-19 09:30:00,1981.09,1991.97,1971.0,1980.96,2810.0,1981.09,1991.97,1971.0,1980.96,2810.0
2022-01-19 10:00:00,1978.53,1980.01,1967.11,1967.12,1300.0,1978.53,1980.01,1967.11,1967.12,1300.0
2022-01-19 10:30:00,1963.49,1977.85,1963.36,1977.29,2495.0,1963.49,1977.85,1963.36,1977.29,2495.0
2022-01-19 11:00:00,1973.92,1974.63,1956.2,1960.22,2500.0,1973.92,1974.63,1956.2,1960.22,2500.0
2022-01-19 11:30:00,1964.4,1970.38,1960.05,1970.38,3551.0,1964.4,1970.38,1960.05,1970.38,3551.0
2022-01-19 12:00:00,1970.71,1973.76,1968.34,1973.76,1970.0,1970.71,1973.76,1968.34,1973.76,1970.0
2022-01-19 12:30:00,1970.02,1971.36,1967.76,1968.92,5209.0,1970.02,1971.36,1967.76,1968.92,5209.0
2022-01-19 13:00:00,1967.5,1970.87,1967.15,1967.5,2300.0,1967.5,1970.87,1967.15,1967.5,2300.0
2022-01-19 13:30:00,1967.5,1967.5,1961.18,1961.19,3019.0,1967.5,1967.5,1961.18,1961.19,3019.0
2022-01-19 14:00:00,1958.07,1958.7,1956.2,1956.2,1726.0,1958.07,1958.7,1956.2,1956.2,1726.0
2022-01-19 14:30:00,1955.92,1956.86,1952.96,1956.85,2200.0,1955.92,1956.86,1952.96,1956.85,2200.0
2022-01-19 15:00:00,1954.71,1955.91,1951.29,1951.29,800.0,1954.71,1955.91,1951.29,1951.29,800.0
2022-01-19 15:30:00,1950.52,1955.06,1945.19,1946.76,10134.0,1950.52,1955.06,1945.19,1946.76,10134.0
2022-01-20 09:30:00,1957.4,1978.43,1951.64,1966.16,2832.0,1957.4,1978.43,1951.64,1966.16,2832.0
2022-01-20 10:00:00,1973.17,1973.17,1958.94,1966.09,1569.0,1973.17,1973.17,1958.94,1966.09,1569.0
2022-01-20 10:30:00,1966.38,1980.0,1966.38,1974.13,5541.0,1966.38,1980.0,1966.38,1974.13,5541.0
2022-01-20 11:00:00,1980.04,1981.04,1975.61,1979.82,1098.0,1980.04,1981.04,1975.61,1979.82,1098.0
2022-01-20 11:30:00,1979.87,1987.11,1975.04,1975.04,2882.0,1979.87,1987.11,1975.04,1975.04,2882.0
2022-01-20 12:00:00,1974.68,1975.64,1974.67,1974.83,801.0,1974.68,1975.64,1974.67,1974.83,801.0
2022-01-20 12:30:00,1974.38,1988.68,1974.38,1982.39,2231.0,1974.38,1988.68,1974.38,1982.39,2231.0
2022-01-20 13:00:00,1980.11,1982.46,1969.84,1971.0,5285.0,1980.11,1982.46,1969.84,1971.0,5285.0
2022-01-20 13:30:00,1972.77,1973.27,1971.0,1973.27,2081.0,1972.77,1973.27,1971.0,1973.27,2081.0
2022-01-20 14:00:00,1984.61,1984.61,1974.11,1975.02,3801.0,1984.61,1984.61,1974.11,1975.02,3801.0
2022-01-20 14:30:00,1970.5,1970.5,1963.85,1963.85,3885.0,1970.5,1970.5,1963.85,1963.85,3885.0
2022-01-20 15:00:00,1960.69,1961.28,1957.02,1957.78,10006.0,1960.69,1961.28,1957.02,1957.78,10006.0
2022-01-20 15:30:00,1957.48,1957.48,1930.22,1931.33,9223.0,1957.48,1957.48,1930.22,1931.33,9223.0
2022-01-21 09:30:00,1939.26,1950.74,1932.73,1946.01,5295.0,1939.26,1950.74,1932.73,1946.01,5295.0
2022-01-21 10:00:00,1950.4,1950.4,1937.38,1939.16,1581.0,1950.4,1950.4,1937.38,1939.16,1581.0
2022-01-21 10:30:00,1947.61,1964.5,1947.6,1964.5,1281.0,1947.61,1964.5,1947.6,1964.5,1281.0
2022-01-21 11:00:00,1958.37,1959.77,1953.9,1954.9,2207.0,1958.37,1959.77,1953.9,1954.9,2207.0
2022-01-21 11:30:00,1952.0,1953.27,1935.52,1936.94,7418.0,1952.0,1953.27,1935.52,1936.94,7418.0
2022-01-21 12:00:00,1936.71,1941.98,1933.6,1938.48,2900.0,1936.71,1941.98,1933.6,1938.48,2900.0
2022-01-21 12:30:00,1940.5,1942.59,1937.32,1940.42,4074.0,1940.5,1942.59,1937.32,1940.42,4074.0
2022-01-21 13:00:00,1943.14,1947.32,1939.2,1941.45,3010.0,1943.14,1947.32,1939.2,1941.45,3010.0
2022-01-21 13:30:00,1943.62,1949.93,1943.62,1945.73,1425.0,1943.62,1949.93,1943.62,1945.73,1425.0
2022-01-21 14:00:00,1947.59,1947.59,1943.8,1944.76,1895.0,1947.59,1947.59,1943.8,1944.76,1895.0
2022-01-21 14:30:00,1945.89,1953.94,1944.11,1949.97,5555.0,1945.89,1953.94,1944.11,1949.97,5555.0
2022-01-21 15:00:00,1950.71,1950.71,1940.8,1943.58,8662.0,1950.71,1950.71,1940.8,1943.58,8662.0
2022-01-21 15:30:00,1944.26,1947.37,1938.79,1940.28,21665.0,1944.26,1947.37,1938.79,1940.28,21665.0
2022-01-24 09:30:00,1920.66,1943.81,1915.5,1923.2,6342.0,1920.66,1943.81,1915.5,1923.2,6342.0
2022-01-24 10:00:00,1913.4,1926.63,1891.27,1926.63,7646.0,1913.4,1926.63,1891.27,1926.63,7646.0
2022-01-24 10:30:00,1931.96,1935.95,1924.21,1935.25,3732.0,1931.96,1935.95,1924.21,1935.25,3732.0
2022-01-24 11:00:00,1922.08,1932.21,1920.57,1921.52,3967.0,1922.08,1932.21,1920.57,1921.52,3967.0
2022-01-24 11:30:00,1922.74,1924.01,1914.06,1916.23,6190.0,1922.74,1924.01,1914.06,1916.23,6190.0
2022-01-24 12:00:00,1921.82,1922.49,1907.21,1909.12,4851.0,1921.82,1922.49,1907.21,1909.12,4851.0
2022-01-24 12:30:00,1908.27,1910.94,1899.17,1910.0,11178.0,1908.27,1910.94,1899.17,1910.0,11178.0
2022-01-24 13:00:00,1910.0,1933.37,1908.39,1916.89,30051.0,1910.0,1933.37,1908.39,1916.89,30051.0
2022-01-24 13:30:00,1916.75,1937.24,1914.38,1937.24,6013.0,1916.75,1937.24,1914.38,1937.24,6013.0
2022-01-24 14:00:00,1941.79,1942.68,1931.03,1933.5,5878.0,1941.79,1942.68,1931.03,1933.5,5878.0
2022-01-24 14:30:00,1931.5,1938.37,1928.25,1937.48,8216.0,1931.5,1938.37,1928.25,1937.48,8216.0
2022-01-24 15:00:00,1944.25,1955.46,1942.09,1953.05,6347.0,1944.25,1955.46,1942.09,1953.05,6347.0
2022-01-24 15:30:00,1955.38,1979.83,1955.38,1973.16,13163.0,1955.38,1979.83,1955.38,1973.16,13163.0
2022-01-25 09:30:00,1960.57,1964.09,1915.14,1932.63,5540.0,1960.57,1964.09,1915.14,1932.63,5540.0
2022-01-25 10:00:00,1934.77,1936.24,1917.96,1929.19,2102.0,1934.77,1936.24,1917.96,1929.19,2102.0
2022-01-25 10:30:00,1936.36,1942.0,1930.22,1930.23,5665.0,1936.36,1942.0,1930.22,1930.23,5665.0
2022-01-25 11:00:00,1934.0,1935.97,1925.77,1935.14,3665.0,1934.0,1935.97,1925.77,1935.14,3665.0
2022-01-25 11:30:00,1933.51,1933.51,1924.08,1929.37,4438.0,1933.51,1933.51,1924.08,1929.37,4438.0
2022-01-25 12:00:00,1926.04,1938.74,1923.87,1938.74,4650.0,1926.04,1938.74,1923.87,1938.74,4650.0
2022-01-25 12:30:00,1938.72,1938.72,1927.07,1931.65,3212.0,1938.72,1938.72,1927.07,1931.65,3212.0
2022-01-25 13:00:00,1926.18,1938.1,1926.18,1934.01,2181.0,1926.18,1938.1,1926.18,1934.01,2181.0
2022-01-25 13:30:00,1934.0,1946.5,1933.15,1946.5,8642.0,1934.0,1946.5,1933.15,1946.5,8642.0
2022-01-25 14:00:00,1948.62,1948.62,1940.9,1940.9,9127.0,1948.62,1948.62,1940.9,1940.9,9127.0
2022-01-25 14:30:00,1940.17,1950.95,1935.57,1950.13,2919.0,1940.17,1950.95,1935.57,1950.13,2919.0
2022-01-25 15:00:00,1950.21,1950.35,1940.9,1942.16,14764.0,1950.21,1950.35,1940.9,1942.16,14764.0
2022-01-25 15:30:00,1941.75,1944.48,1928.96,1929.81,15079.0,1941.75,1944.48,1928.96,1929.81,15079.0
2022-01-26 09:30:00,1952.44,1952.44,1935.86,1935.86,3725.0,1952.44,1952.44,1935.86,1935.86,3725.0
2022-01-26 10:00:00,1949.99,1950.0,1920.8,1920.8,7305.0,1949.99,1950.0,1920.8,1920.8,7305.0
2022-01-26 10:30:00,1925.92,1926.65,1910.12,1911.09,9022.0,1925.92,1926.65,1910.12,1911.09,9022.0
2022-01-26 11:00:00,1914.96,1932.48,1912.73,1929.77,10756.0,1914.96,1932.48,1912.73,1929.77,10756.0
2022-01-26 11:30:00,1931.6,1934.29,1926.0,1929.31,6056.0,1931.6,1934.29,1926.0,1929.31,6056.0
2022-01-26 12:00:00,1931.47,1934.31,1928.79,1928.79,4834.0,1931.47,1934.31,1928.79,1928.79,4834.0
2022-01-26 12:30:00,1928.45,1931.64,1926.0,1931.64,3911.0,1928.45,1931.64,1926.0,1931.64,3911.0
2022-01-26 13:00:00,1930.0,1930.0,1920.16,1923.78,5128.0,1930.0,1930.0,1920.16,1923.78,5128.0
2022-01-26 13:30:00,1921.51,1924.09,1913.84,1922.76,4826.0,1921.51,1924.09,1913.84,1922.76,4826.0
2022-01-26 14:00:00,1920.23,1928.88,1912.6,1917.03,5900.0,1920.23,1928.88,1912.6,1917.03,5900.0
2022-01-26 14:30:00,1922.31,1922.31,1894.09,1905.28,4814.0,1922.31,1922.31,1894.09,1905.28,4814.0
2022-01-26 15:00:00,1901.49,1901.49,1877.11,1886.63,6058.0,1901.49,1901.49,1877.11,1886.63,6058.0
2022-01-26 15:30:00,1882.85,1890.59,1876.56,1881.7,20986.0,1882.85,1890.59,1876.56,1881.7,20986.0
2022-01-27 09:30:00,1904.69,1925.02,1896.5,1908.08,5132.0,1904.69,1925.02,1896.5,1908.08,5132.0
2022-01-27 10:00:00,1908.08,1919.3,1899.56,1899.56,2751.0,1908.08,1919.3,1899.56,1899.56,2751.0
2022-01-27 10:30:00,1896.79,1926.7,1891.29,1916.18,4872.0,1896.79,1926.7,1891.29,1916.18,4872.0
2022-01-27 11:00:00,1918.56,1922.87,1914.9,1914.97,5324.0,1918.56,1922.87,1914.9,1914.97,5324.0
2022-01-27 11:30:00,1920.98,1925.48,1919.02,1923.3,4411.0,1920.98,1925.48,1919.02,1923.3,4411.0
2022-01-27 12:00:00,1924.37,1927.5,1913.03,1913.03,3812.0,1924.37,1927.5,1913.03,1913.03,3812.0
2022-01-27 12:30:00,1913.52,1920.16,1907.86,1920.16,9744.0,1913.52,1920.16,1907.86,1920.16,9744.0
2022-01-27 13:00:00,1919.77,1921.81,1905.87,1907.58,11287.0,1919.77,1921.81,1905.87,1907.58,11287.0
2022-01-27 13:30:00,1908.52,1913.01,1908.04,1909.34,3479.0,1908.52,1913.01,1908.04,1909.34,3479.0
2022-01-27 14:00:00,1914.99,1920.11,1909.58,1912.08,4133.0,1914.99,1920.11,1909.58,1912.08,4133.0
2022-01-27 14:30:00,1912.05,1918.69,1909.0,1911.59,3000.0,1912.05,1918.69,1909.0,1911.59,3000.0
2022-01-27 15:00:00,1911.86,1918.71,1904.83,1916.18,9623.0,1911.86,1918.71,1904.83,1916.18,9623.0
2022-01-27 15:30:00,1917.32,1922.18,1908.33,1909.76,9864.0,1917.32,1922.18,1908.33,1909.76,9864.0
2022-01-28 09:30:00,1912.92,1921.72,1893.02,1900.56,4399.0,1912.92,1921.72,1893.02,1900.56,4399.0
2022-01-28 10:00:00,1905.67,1913.08,1905.67,1913.08,900.0,1905.67,1913.08,1905.67,1913.08,900.0
2022-01-28 10:30:00,1910.32,1920.96,1898.46,1919.76,5750.0,1910.32,1920.96,1898.46,1919.76,5750.0
2022-01-28 11:00:00,1922.92,1930.49,1921.38,1929.46,6625.0,1922.92,1930.49,1921.38,1929.46,6625.0
2022-01-28 11:30:00,1930.48,1935.76,1925.67,1935.76,3495.0,1930.48,1935.76,1925.67,1935.76,3495.0
2022-01-28 12:00:00,1939.5,1939.5,1932.46,1932.46,4995.0,1939.5,1939.5,1932.46,1932.46,4995.0
2022-01-28 12:30:00,1932.45,1936.44,1927.7,1928.3,2450.0,1932.45,1936.44,1927.7,1928.3,2450.0
2022-01-28 13:00:00,1928.55,1928.78,1919.48,1924.38,5523.0,1928.55,1928.78,1919.48,1924.38,5523.0
2022-01-28 13:30:00,1932.97,1934.4,1927.64,1933.09,7750.0,1932.97,1934.4,1927.64,1933.09,7750.0
2022-01-28 14:00:00,1932.38,1932.38,1919.11,1919.47,4207.0,1932.38,1932.38,1919.11,1919.47,4207.0
2022-01-28 14:30:00,1916.86,1931.81,1916.86,1931.81,5828.0,1916.86,1931.81,1916.86,1931.81,5828.0
2022-01-28 15:00:00,1934.15,1939.27,1930.77,1937.85,8169.0,1934.15,1939.27,1930.77,1937.85,8169.0
2022-01-28 15:30:00,1937.17,1952.54,1937.16,1952.54,7334.0,1937.17,1952.54,1937.16,1952.54,7334.0
2022-01-31 09:30:00,1944.3,1969.99,1944.3,1968.49,5426.0,1944.3,1969.99,1944.3,1968.49,5426.0
2022-01-31 10:00:00,1973.54,1978.93,1963.66,1975.08,4194.0,1973.54,1978.93,1963.66,1975.08,4194.0
2022-01-31 10:30:00,1971.94,1981.16,1969.29,1977.46,6038.0,1971.94,1981.16,1969.29,1977.46,6038.0
2022-01-31 11:00:00,1981.47,1981.53,1973.26,1976.29,3875.0,1981.47,1981.53,1973.26,1976.29,3875.0
2022-01-31 11:30:00,1975.07,1978.32,1974.54,1977.78,3000.0,1975.07,1978.32,1974.54,1977.78,3000.0
2022-01-31 12:00:00,1975.88,1981.32,1975.88,1981.32,3416.0,1975.88,1981.32,1975.88,1981.32,3416.0
2022-01-31 12:30:00,1981.28,1985.91,1976.5,1977.09,3293.0,1981.28,1985.91,1976.5,1977.09,3293.0
2022-01-31 13:00:00,1977.6,1985.08,1975.91,1983.58,1498.0,1977.6,1985.08,1975.91,1983.58,1498.0
2022-01-31 13:30:00,1983.6,1987.2,1982.72,1984.28,2604.0,1983.6,1987.2,1982.72,1984.28,2604.0
2022-01-31 14:00:00,1985.26,1996.37,1985.25,1992.76,2949.0,1985.26,1996.37,1985.25,1992.76,2949.0
2022-01-31 14:30:00,1992.22,1994.54,1990.52,1991.0,3402.0,1992.22,1994.54,1990.52,1991.0,3402.0
2022-01-31 15:00:00,1991.96,1993.34,1976.89,1985.98,6270.0,1991.96,1993.34,1976.89,1985.98,6270.0
2022-01-31 15:30:00,1980.38,1994.87,1979.94,1986.82,18181.0,1980.38,1994.87,1979.94,1986.82,18181.0
2022-02-01 09:30:00,1983.06,2000.02,1974.51,1985.51,7342.0,1983.06,2000.02,1974.51,1985.51,7342.0
2022-02-01 10:00:00,1983.34,1988.56,1975.54,1978.69,4535.0,1983.34,1988.56,1975.54,1978.69,4535.0
2022-02-01 10:30:00,1980.02,1988.59,1978.0,1988.59,3272.0,1980.02,1988.59,1978.0,1988.59,3272.0
2022-02-01 11:00:00,1998.96,2004.87,1992.71,1995.83,5910.0,1998.96,2004.87,1992.71,1995.83,5910.0
2022-02-01 11:30:00,1993.28,2005.46,1988.6,2005.46,3100.0,1993.28,2005.46,1988.6,2005.46,3100.0
2022-02-01 12:00:00,2007.48,2014.0,2001.11,2001.11,5722.0,2007.48,2014.0,2001.11,2001.11,5722.0
2022-02-01 12:30:00,2000.25,2012.07,1997.04,2010.09,4955.0,2000.25,2012.07,1997.04,2010.09,4955.0
2022-02-01 13:00:00,2007.53,2010.73,2002.63,2003.78,2525.0,2007.53,2010.73,2002.63,2003.78,2525.0
2022-02-01 13:30:00,2002.73,2004.84,2000.7,2002.68,3790.0,2002.73,2004.84,2000.7,2002.68,3790.0
2022-02-01 14:00:00,2002.59,2002.59,2001.56,2002.24,2000.0,2002.59,2002.59,2001.56,2002.24,2000.0
2022-02-01 14:30:00,2004.46,2007.67,2004.46,2007.67,841.0,2004.46,2007.67,2004.46,2007.67,841.0
2022-02-01 15:00:00,2009.66,2012.17,2009.35,2012.17,8744.0,2009.66,2012.17,2009.35,2012.17,8744.0
2022-02-01 15:30:00,2014.21,2014.88,2009.62,2013.16,11368.0,2014.21,2014.88,2009.62,2013.16,11368.0
2022-02-02 09:30:00,2032.46,2054.6,2032.46,2044.93,7294.0,2032.46,2054.6,2032.46,2044.93,7294.0
2022-02-02 10:00:00,2046.4,2050.16,2024.59,2030.2,5443.0,2046.4,2050.16,2024.59,2030.2,5443.0
2022-02-02 10:30:00,2032.3,2040.15,2031.86,2038.64,1300.0,2032.3,2040.15,2031.86,2038.64,1300.0
2022-02-02 11:00:00,2041.27,2045.41,2036.5,2045.38,6529.0,2041.27,2045.41,2036.5,2045.38,6529.0
2022-02-02 11:30:00,2045.37,2059.0,2044.55,2050.16,10522.0,2045.37,2059.0,2044.55,2050.16,10522.0
2022-02-02 12:00:00,2051.54,2051.54,2044.39,2045.02,3271.0,2051.54,2051.54,2044.39,2045.02,3271.0
2022-02-02 12:30:00,2047.57,2055.18,2047.0,2054.34,3226.0,2047.57,2055.18,2047.0,2054.34,3226.0
2022-02-02 13:00:00,2056.79,2063.39,2055.56,2057.14,4030.0,2056.79,2063.39,2055.56,2057.14,4030.0
2022-02-02 13:30:00,2059.91,2061.29,2059.55,2061.29,1900.0,2059.91,2061.29,2059.55,2061.29,1900.0
2022-02-02 14:00:00,2058.42,2063.32,2058.41,2061.63,3634.0,2058.42,2063.32,2058.41,2061.63,3634.0
2022-02-02 14:30:00,2064.53,2068.61,2064.53,2066.27,1800.0,2064.53,2068.61,2064.53,2066.27,1800.0
2022-02-02 15:00:00,2066.12,2071.07,2066.01,2068.13,5791.0,2066.12,2071.07,2066.01,2068.13,5791.0
2022-02-02 15:30:00,2068.82,2070.02,2062.97,2065.6,10791.0,2068.82,2070.02,2062.97,2065.6,10791.0
2022-02-03 09:30:00,2040.94,2059.95,2036.95,2054.95,5796.0,2040.94,2059.95,2036.95,2054.95,5796.0
2022-02-03 10:00:00,2053.0,2065.86,2051.71,2065.85,6364.0,2053.0,2065.86,2051.71,2065.85,6364.0
2022-02-03 10:30:00,2067.61,2074.13,2067.6,2072.2,3655.0,2067.61,2074.13,2067.6,2072.2,3655.0
2022-02-03 11:00:00,2071.2,2078.73,2071.01,2078.12,6256.0,2071.2,2078.73,2071.01,2078.12,6256.0
2022-02-03 11:30:00,2077.66,2077.79,2054.01,2054.06,7760.0,2077.66,2077.79,2054.01,2054.06,7760.0
2022-02-03 12:00:00,2051.17,2060.29,2051.17,2058.06,4275.0,2051.17,2060.29,2051.17,2058.06,4275.0
2022-02-03 12:30:00,2058.92,2066.6,2058.51,2064.81,3710.0,2058.92,2066.6,2058.51,2064.81,3710.0
2022-02-03 13:00:00,2064.66,2065.04,2060.71,2064.89,2639.0,2064.66,2065.04,2060.71,2064.89,2639.0
2022-02-03 13:30:00,2062.7,2063.96,2059.3,2060.0,1100.0,2062.7,2063.96,2059.3,2060.0,1100.0
2022-02-03 14:00:00,2060.24,2060.25,2054.46,2056.18,3700.0,2060.24,2060.25,2054.46,2056.18,3700.0
2022-02-03 14:30:00,2057.31,2059.21,2051.33,2053.52,5043.0,2057.31,2059.21,2051.33,2053.52,5043.0
2022-02-03 15:00:00,2055.92,2055.92,2040.0,2041.81,6100.0,2055.92,2055.92,2040.0,2041.81,6100.0
2022-02-03 15:30:00,2042.79,2042.95,2025.52,2026.95,7299.0,2042.79,2042.95,2025.52,2026.95,7299.0
2022-02-04 09:30:00,2024.21,2024.21,1980.87,1985.27,7466.0,2024.21,2024.21,1980.87,1985.27,7466.0
2022-02-04 10:00:00,1984.41,1995.47,1979.03,1987.22,6728.0,1984.41,1995.47,1979.03,1987.22,6728.0
2022-02-04 10:30:00,1983.88,1983.88,1975.36,1980.75,5372.0,1983.88,1983.88,1975.36,1980.75,5372.0
2022-02-04 11:00:00,1984.24,1988.75,1977.88,1988.25,8638.0,1984.24,1988.75,1977.88,1988.25,8638.0
2022-02-04 11:30:00,1988.11,1994.33,1987.87,1994.33,2453.0,1988.11,1994.33,1987.87,1994.33,2453.0
2022-02-04 12:00:00,1996.92,2006.03,1993.15,2004.14,3614.0,1996.92,2006.03,1993.15,2004.14,3614.0
2022-02-04 12:30:00,2005.86,2009.63,2004.8,2009.38,3312.0,2005.86,2009.63,2004.8,2009.38,3312.0
2022-02-04 13:00:00,2014.03,2015.34,2013.83,2015.34,580.0,2014.03,2015.34,2013.83,2015.34,580.0
2022-02-04 13:30:00,2016.58,2018.41,2013.92,2018.41,6147.0,2016.58,2018.41,2013.92,2018.41,6147.0
2022-02-04 14:00:00,2018.43,2020.12,2017.65,2019.97,2908.0,2018.43,2020.12,2017.65,2019.97,2908.0
2022-02-04 14:30:00,2020.86,2027.48,2020.86,2026.0,3031.0,2020.86,2027.48,2020.86,2026.0,3031.0
2022-02-04 15:00:00,2028.7,2037.55,2028.69,2035.74,2000.0,2028.7,2037.55,2028.69,2035.74,2000.0
2022-02-04 15:30:00,2036.84,2041.1,2018.38,2019.82,14758.0,2036.84,2041.1,2018.38,2019.82,14758.0
2022-02-07 09:30:00,2023.89,2029.59,2021.58,2026.42,4073.0,2023.89,2029.59,2021.58,2026.42,4073.0
2022-02-07 10:00:00,2031.6,2045.53,2028.12,2045.52,3687.0,2031.6,2045.53,2028.12,2045.52,3687.0
2022-02-07 10:30:00,2045.29,2045.45,2033.62,2033.63,13099.0,2045.29,2045.45,2033.62,2033.63,13099.0
2022-02-07 11:00:00,2035.0,2035.0,2009.36,2013.51,5217.0,2035.0,2035.0,2009.36,2013.51,5217.0
2022-02-07 11:30:00,2013.42,2013.42,1994.98,2000.83,5221.0,2013.42,2013.42,1994.98,2000.83,5221.0
2022-02-07 12:00:00,2002.28,2005.01,2000.88,2000.99,1008.0,2002.28,2005.01,2000.88,2000.99,1008.0
2022-02-07 12:30:00,2001.51,2008.98,2000.11,2007.88,2373.0,2001.51,2008.98,2000.11,2007.88,2373.0
2022-02-07 13:00:00,2007.57,2017.55,2007.57,2017.55,3811.0,2007.57,2017.55,2007.57,2017.55,3811.0
2022-02-07 13:30:00,2018.35,2021.99,2015.61,2017.0,3928.0,2018.35,2021.99,2015.61,2017.0,3928.0
2022-02-07 14:00:00,2016.33,2019.32,2016.33,2018.1,2263.0,2016.33,2019.32,2016.33,2018.1,2263.0
2022-02-07 14:30:00,2018.33,2026.0,2014.82,2015.75,10119.0,2018.33,2026.0,2014.82,2015.75,10119.0
2022-02-07 15:00:00,2008.51,2016.45,2007.32,2007.32,5191.0,2008.51,2016.45,2007.32,2007.32,5191.0
2022-02-07 15:30:00,2007.61,2007.61,1989.77,1996.12,7637.0,2007.61,2007.61,1989.77,1996.12,7637.0
2022-02-08 09:30:00,1991.88,2011.33,1980.03,2003.45,5856.0,1991.88,2011.33,1980.03,2003.45,5856.0
2022-02-08 10:00:00,2002.49,2016.43,2002.49,2016.43,2064.0,2002.49,2016.43,2002.49,2016.43,2064.0
2022-02-08 10:30:00,2021.57,2033.82,2021.14,2033.02,4092.0,2021.57,2033.82,2021.14,2033.02,4092.0
2022-02-08 11:00:00,2034.45,2047.6,2033.73,2043.8,7992.0,2034.45,2047.6,2033.73,2043.8,7992.0
2022-02-08 11:30:00,2044.93,2044.93,2028.84,2030.32,5694.0,2044.93,2044.93,2028.84,2030.32,5694.0
2022-02-08 12:00:00,2032.56,2032.56,2026.27,2029.23,2001.0,2032.56,2032.56,2026.27,2029.23,2001.0
2022-02-08 12:30:00,2030.1,2038.54,2030.1,2037.26,2100.0,2030.1,2038.54,2030.1,2037.26,2100.0
2022-02-08 13:00:00,2036.89,2040.21,2027.95,2030.08,4603.0,2036.89,2040.21,2027.95,2030.08,4603.0
2022-02-08 13:30:00,2030.04,2032.48,2021.2,2023.51,3703.0,2030.04,2032.48,2021.2,2023.51,3703.0
2022-02-08 14:00:00,2023.03,2023.03,2010.94,2010.94,3735.0,2023.03,2023.03,2010.94,2010.94,3735.0
2022-02-08 14:30:00,2010.77,2017.75,2010.77,2012.83,4557.0,2010.77,2017.75,2010.77,2012.83,4557.0
2022-02-08 15:00:00,2012.5,2022.42,2008.56,2019.05,4174.0,2012.5,2022.42,2008.56,2019.05,4174.0
2022-02-08 15:30:00,2019.9,2025.46,2015.19,2017.02,10052.0,2019.9,2025.46,2015.19,2017.02,10052.0
2022-02-09 09:30:00,2035.88,2047.44,2029.69,2036.01,2052.0,2035.88,2047.44,2029.69,2036.01,2052.0
2022-02-09 10:00:00,2043.29,2044.85,2028.58,2032.24,4724.0,2043.29,2044.85,2028.58,2032.24,4724.0
2022-02-09 10:30:00,2032.44,2039.29,2026.73,2036.13,5366.0,2032.44,2039.29,2026.73,2036.13,5366.0
2022-02-09 11:00:00,2037.57,2042.13,2035.1,2036.73,1333.0,2037.57,2042.13,2035.1,2036.73,1333.0
2022-02-09 11:30:00,2039.72,2040.81,2030.2,2033.95,3696.0,2039.72,2040.81,2030.2,2033.95,3696.0
2022-02-09 12:00:00,2030.32,2036.26,2030.11,2034.52,1889.0,2030.32,2036.26,2030.11,2034.52,1889.0
2022-02-09 12:30:00,2031.62,2031.75,2030.25,2030.38,1450.0,2031.62,2031.75,2030.25,2030.38,1450.0
2022-02-09 13:00:00,2032.42,2034.57,2022.01,2024.22,3494.0,2032.42,2034.57,2022.01,2024.22,3494.0
2022-02-09 13:30:00,2024.18,2028.74,2022.39,2023.88,2817.0,2024.18,2028.74,2022.39,2023.88,2817.0
2022-02-09 14:00:00,2022.0,2023.94,2018.05,2019.14,3716.0,2022.0,2023.94,2018.05,2019.14,3716.0
2022-02-09 14:30:00,2019.39,2019.39,2013.38,2014.02,802.0,2019.39,2019.39,2013.38,2014.02,802.0
2022-02-09 15:00:00,2012.84,2012.84,1998.68,2000.13,4777.0,2012.84,2012.84,1998.68,2000.13,4777.0
2022-02-09 15:30:00,2002.63,2005.31,1995.0,2005.31,14054.0,2002.63,2005.31,1995.0,2005.31,14054.0
2022-02-10 09:30:00,1944.83,1952.37,1928.28,1942.95,21441.0,1944.83,1952.37,1928.28,1942.95,21441.0
2022-02-10 10:00:00,1945.26,1949.24,1904.83,1910.39,15494.0,1945.26,1949.24,1904.83,1910.39,15494.0
2022-02-10 10:30:00,1909.03,1923.49,1907.88,1921.23,7750.0,1909.03,1923.49,1907.88,1921.23,7750.0
2022-02-10 11:00:00,1920.9,1929.49,1916.06,1916.06,6957.0,1920.9,1929.49,1916.06,1916.06,6957.0
2022-02-10 11:30:00,1913.53,1922.52,1909.77,1919.88,10655.0,1913.53,1922.52,1909.77,1919.88,10655.0
2022-02-10 12:00:00,1920.05,1946.77,1920.05,1946.68,11145.0,1920.05,1946.77,1920.05,1946.68,11145.0
2022-02-10 12:30:00,1946.28,1948.0,1927.06,1930.0,4751.0,1946.28,1948.0,1927.06,1930.0,4751.0
2022-02-10 13:00:00,1927.0,1933.8,1923.6,1927.25,4212.0,1927.0,1933.8,1923.6,1927.25,4212.0
2022-02-10 13:30:00,1928.95,1936.16,1919.78,1936.15,5067.0,1928.95,1936.16,1919.78,1936.15,5067.0
2022-02-10 14:00:00,1936.73,1938.86,1932.25,1937.28,4572.0,1936.73,1938.86,1932.25,1937.28,4572.0
2022-02-10 14:30:00,1936.29,1943.55,1930.75,1932.55,4674.0,1936.29,1943.55,1930.75,1932.55,4674.0
2022-02-10 15:00:00,1926.88,1930.58,1921.23,1927.61,4802.0,1926.88,1930.58,1921.23,1927.61,4802.0
2022-02-10 15:30:00,1928.13,1942.63,1921.05,1942.05,31036.0,1928.13,1942.63,1921.05,1942.05,31036.0
2022-02-11 09:30:00,1947.8,1983.83,1940.0,1980.6,7544.0,1947.8,1983.83,1940.0,1980.6,7544.0
2022-02-11 10:00:00,1979.2,1991.58,1966.94,1982.28,6905.0,1979.2,1991.58,1966.94,1982.28,6905.0
2022-02-11 10:30:00,1981.99,1981.99,1969.45,1972.11,1500.0,1981.99,1981.99,1969.45,1972.11,1500.0
2022-02-11 11:00:00,1973.59,1981.81,1971.23,1978.37,4107.0,1973.59,1981.81,1971.23,1978.37,4107.0
2022-02-11 11:30:00,1977.49,1983.81,1972.63,1983.74,3200.0,1977.49,1983.81,1972.63,1983.74,3200.0
2022-02-11 12:00:00,1979.67,1984.07,1975.29,1980.32,1916.0,1979.67,1984.07,1975.29,1980.32,1916.0
2022-02-11 12:30:00,1981.75,1981.75,1970.53,1970.99,1312.0,1981.75,1981.75,1970.53,1970.99,1312.0
2022-02-11 13:00:00,1970.02,1973.78,1968.56,1969.24,1600.0,1970.02,1973.78,1968.56,1969.24,1600.0
2022-02-11 13:30:00,1960.46,1960.47,1949.12,1953.55,2420.0,1960.46,1960.47,1949.12,1953.55,2420.0
2022-02-11 14:00:00,1954.19,1962.75,1950.18,1962.42,2610.0,1954.19,1962.75,1950.18,1962.42,2610.0
2022-02-11 14:30:00,1955.02,1957.35,1950.29,1956.3,1130.0,1955.02,1957.35,1950.29,1956.3,1130.0
2022-02-11 15:00:00,1956.44,1962.81,1951.03,1956.51,2616.0,1956.44,1962.81,1951.03,1956.51,2616.0
2022-02-11 15:30:00,1957.82,1957.82,1945.94,1947.52,11827.0,1957.82,1957.82,1945.94,1947.52,11827.0
2022-02-14 09:30:00,1942.85,1947.16,1914.35,1919.14,5469.0,1942.85,1947.16,1914.35,1919.14,5469.0
2022-02-14 10:00:00,1916.87,1925.02,1906.76,1924.31,3152.0,1916.87,1925.02,1906.76,1924.31,3152.0
2022-02-14 10:30:00,1916.78,1923.74,1916.48,1922.49,4215.0,1916.78,1923.74,1916.48,1922.49,4215.0
2022-02-14 11:00:00,1924.7,1926.37,1915.65,1924.3,4508.0,1924.7,1926.37,1915.65,1924.3,4508.0
2022-02-14 11:30:00,1922.45,1926.3,1919.68,1924.52,5245.0,1922.45,1926.3,1919.68,1924.52,5245.0
2022-02-14 12:00:00,1924.28,1927.18,1922.16,1926.77,9299.0,1924.28,1927.18,1922.16,1926.77,9299.0
2022-02-14 12:30:00,1926.92,1933.73,1925.0,1930.98,2500.0,1926.92,1933.73,1925.0,1930.98,2500.0
2022-02-14 13:00:00,1932.54,1932.55,1928.55,1928.55,2484.0,1932.54,1932.55,1928.55,1928.55,2484.0
2022-02-14 13:30:00,1924.48,1924.48,1915.87,1917.66,2935.0,1924.48,1924.48,1915.87,1917.66,2935.0
2022-02-14 14:00:00,1915.57,1916.44,1909.85,1913.33,4061.0,1915.57,1916.44,1909.85,1913.33,4061.0
2022-02-14 14:30:00,1914.06,1920.6,1911.95,1914.68,2646.0,1914.06,1920.6,1911.95,1914.68,2646.0
2022-02-14 15:00:00,1913.46,1920.19,1911.15,1920.04,3109.0,1913.46,1920.19,1911.15,1920.04,3109.0
2022-02-14 15:30:00,1920.73,1928.44,1915.04,1924.58,6239.0,1920.73,1928.44,1915.04,1924.58,6239.0
2022-02-15 09:30:00,1936.77,1936.77,1915.45,1930.36,6862.0,1936.77,1936.77,1915.45,1930.36,6862.0
2022-02-15 10:00:00,1926.01,1926.74,1913.81,1924.61,4498.0,1926.01,1926.74,1913.81,1924.61,4498.0
2022-02-15 10:30:00,1926.5,1932.87,1916.84,1928.46,8614.0,1926.5,1932.87,1916.84,1928.46,8614.0
2022-02-15 11:00:00,1926.91,1929.11,1919.62,1919.63,1701.0,1926.91,1929.11,1919.62,1919.63,1701.0
2022-02-15 11:30:00,1922.14,1933.06,1922.04,1932.94,2845.0,1922.14,1933.06,1922.04,1932.94,2845.0
2022-02-15 12:00:00,1935.95,1935.95,1919.86,1927.9,2302.0,1935.95,1935.95,1919.86,1927.9,2302.0
2022-02-15 12:30:00,1928.48,1928.48,1920.79,1923.77,1222.0,1928.48,1928.48,1920.79,1923.77,1222.0
2022-02-15 13:00:00,1924.76,1930.75,1924.75,1930.75,1404.0,1924.76,1930.75,1924.75,1930.75,1404.0
2022-02-15 13:30:00,1930.73,1936.96,1930.73,1936.95,2180.0,1930.73,1936.96,1930.73,1936.95,2180.0
2022-02-15 14:00:00,1935.0,1936.63,1925.0,1928.76,6094.0,1935.0,1936.63,1925.0,1928.76,6094.0
2022-02-15 14:30:00,1928.64,1938.58,1928.64,1930.46,1641.0,1928.64,1938.58,1928.64,1930.46,1641.0
2022-02-15 15:00:00,1931.75,1936.53,1930.0,1935.87,3075.0,1931.75,1936.53,1930.0,1935.87,3075.0
2022-02-15 15:30:00,1935.16,1937.17,1926.89,1933.08,5396.0,1935.16,1937.17,1926.89,1933.08,5396.0
2022-02-16 09:30:00,1929.99,1947.67,1929.99,1932.0,3046.0,1929.99,1947.67,1929.99,1932.0,3046.0
2022-02-16 10:00:00,1934.41,1938.48,1927.22,1928.53,1565.0,1934.41,1938.48,1927.22,1928.53,1565.0
2022-02-16 10:30:00,1923.07,1923.07,1901.54,1902.7,3620.0,1923.07,1923.07,1901.54,1902.7,3620.0
2022-02-16 11:00:00,1902.74,1915.9,1902.2,1913.31,2852.0,1902.74,1915.9,1902.2,1913.31,2852.0
2022-02-16 11:30:00,1913.99,1915.0,1908.18,1912.63,3376.0,1913.99,1915.0,1908.18,1912.63,3376.0
2022-02-16 12:00:00,1905.86,1911.9,1905.68,1908.53,1400.0,1905.86,1911.9,1905.68,1908.53,1400.0
2022-02-16 12:30:00,1907.81,1917.45,1902.67,1915.75,1804.0,1907.81,1917.45,1902.67,1915.75,1804.0
2022-02-16 13:00:00,1917.28,1917.28,1910.5,1914.33,1600.0,1917.28,1917.28,1910.5,1914.33,1600.0
2022-02-16 13:30:00,1912.52,1916.2,1908.79,1916.2,1500.0,1912.52,1916.2,1908.79,1916.2,1500.0
2022-02-16 14:00:00,1921.64,1934.44,1918.73,1931.75,2618.0,1921.64,1934.44,1918.73,1931.75,2618.0
2022-02-16 14:30:00,1926.01,1926.01,1918.51,1921.87,2325.0,1926.01,1926.01,1918.51,1921.87,2325.0
2022-02-16 15:00:00,1927.12,1927.12,1920.21,1920.36,1800.0,1927.12,1927.12,1920.21,1920.36,1800.0
2022-02-16 15:30:00,1919.92,1936.55,1919.47,1928.33,7822.0,1919.92,1936.55,1919.47,1928.33,7822.0
2022-02-17 09:30:00,1919.81,1933.11,1891.22,1893.08,3598.0,1919.81,1933.11,1891.22,1893.08,3598.0
2022-02-17 10:00:00,1891.3,1891.3,1885.0,1889.32,1687.0,1891.3,1891.3,1885.0,1889.32,1687.0
2022-02-17 10:30:00,1889.0,1902.47,1886.63,1902.47,5130.0,1889.0,1902.47,1886.63,1902.47,5130.0
2022-02-17 11:00:00,1900.4,1900.49,1888.14,1897.71,4009.0,1900.4,1900.49,1888.14,1897.71,4009.0
2022-02-17 11:30:00,1895.06,1903.83,1895.06,1903.75,1300.0,1895.06,1903.83,1895.06,1903.75,1300.0
2022-02-17 12:00:00,1903.9,1905.34,1894.27,1905.34,1696.0,1903.9,1905.34,1894.27,1905.34,1696.0
2022-02-17 12:30:00,1904.71,1904.71,1901.62,1902.78,1451.0,1904.71,1904.71,1901.62,1902.78,1451.0
2022-02-17 13:00:00,1903.02,1907.23,1901.32,1901.33,1092.0,1903.02,1907.23,1901.32,1901.33,1092.0
2022-02-17 13:30:00,1901.33,1907.24,1901.21,1907.2,2468.0,1901.33,1907.24,1901.21,1907.2,2468.0
2022-02-17 14:00:00,1905.26,1905.26,1894.75,1898.79,3800.0,1905.26,1905.26,1894.75,1898.79,3800.0
2022-02-17 14:30:00,1897.03,1897.03,1893.11,1893.91,1891.0,1897.03,1897.03,1893.11,1893.91,1891.0
2022-02-17 15:00:00,1893.96,1896.86,1890.16,1891.33,1788.0,1893.96,1896.86,1890.16,1891.33,1788.0
2022-02-17 15:30:00,1893.09,1895.71,1888.59,1893.1,7846.0,1893.09,1895.71,1888.59,1893.1,7846.0
2022-02-18 09:30:00,1886.64,1916.07,1886.64,1907.89,6300.0,1886.64,1916.07,1886.64,1907.89,6300.0
2022-02-18 10:00:00,1911.0,1915.38,1906.95,1914.53,3009.0,1911.0,1915.38,1906.95,1914.53,3009.0
2022-02-18 10:30:00,1913.08,1915.8,1912.76,1914.44,2200.0,1913.08,1915.8,1912.76,1914.44,2200.0
2022-02-18 11:00:00,1913.43,1914.04,1903.41,1910.72,2392.0,1913.43,1914.04,1903.41,1910.72,2392.0
2022-02-18 11:30:00,1913.03,1913.03,1904.92,1904.92,2970.0,1913.03,1913.03,1904.92,1904.92,2970.0
2022-02-18 12:00:00,1903.83,1914.95,1898.63,1911.98,3128.0,1903.83,1914.95,1898.63,1911.98,3128.0
2022-02-18 12:30:00,1908.53,1910.75,1904.96,1908.98,2400.0,1908.53,1910.75,1904.96,1908.98,2400.0
2022-02-18 13:00:00,1907.97,1909.96,1903.97,1909.96,1800.0,1907.97,1909.96,1903.97,1909.96,1800.0
2022-02-18 13:30:00,1909.16,1913.18,1902.41,1913.18,1994.0,1909.16,1913.18,1902.41,1913.18,1994.0
2022-02-18 14:00:00,1912.59,1923.21,1911.1,1922.12,2661.0,1912.59,1923.21,1911.1,1922.12,2661.0
2022-02-18 14:30:00,1921.3,1930.35,1916.13,1924.19,3442.0,1921.3,1930.35,1916.13,1924.19,3442.0
2022-02-18 15:00:00,1927.0,1931.97,1918.39,1920.8,2452.0,1927.0,1931.97,1918.39,1920.8,2452.0
2022-02-18 15:30:00,1920.06,1927.76,1915.5,1920.01,9343.0,1920.06,1927.76,1915.5,1920.01,9343.0
2022-02-22 09:30:00,1914.08,1927.66,1895.55,1926.56,3894.0,1914.08,1927.66,1895.55,1926.56,3894.0
2022-02-22 10:00:00,1926.21,1926.45,1909.96,1914.7,2100.0,1926.21,1926.45,1909.96,1914.7,2100.0
2022-02-22 10:30:00,1917.03,1919.2,1901.32,1907.45,2395.0,1917.03,1919.2,1901.32,1907.45,2395.0
2022-02-22 11:00:00,1908.14,1911.9,1904.94,1911.9,2453.0,1908.14,1911.9,1904.94,1911.9,2453.0
2022-02-22 11:30:00,1910.42,1911.91,1894.86,1903.45,3909.0,1910.42,1911.91,1894.86,1903.45,3909.0
2022-02-22 12:00:00,1904.36,1904.82,1888.26,1888.26,1139.0,1904.36,1904.82,1888.26,1888.26,1139.0
2022-02-22 12:30:00,1884.69,1884.77,1877.81,1877.82,1000.0,1884.69,1884.77,1877.81,1877.82,1000.0
2022-02-22 13:00:00,1877.47,1879.18,1862.79,1865.17,4814.0,1877.47,1879.18,1862.79,1865.17,4814.0
2022-02-22 13:30:00,1865.8,1869.05,1852.44,1860.03,5077.0,1865.8,1869.05,1852.44,1860.03,5077.0
2022-02-22 14:00:00,1857.56,1858.73,1843.02,1846.36,3778.0,1857.56,1858.73,1843.02,1846.36,3778.0
2022-02-22 14:30:00,1846.56,1873.0,1846.55,1866.72,7165.0,1846.56,1873.0,1846.55,1866.72,7165.0
2022-02-22 15:00:00,1866.06,1869.28,1857.3,1857.3,7349.0,1866.06,1869.28,1857.3,1857.3,7349.0
2022-02-22 15:30:00,1854.27,1859.46,1842.13,1847.23,17532.0,1854.27,1859.46,1842.13,1847.23,17532.0
2022-02-23 09:30:00,1860.99,1863.83,1836.81,1841.33,4722.0,1860.99,1863.83,1836.81,1841.33,4722.0
2022-02-23 10:00:00,1838.4,1838.4,1821.34,1822.36,5508.0,1838.4,1838.4,1821.34,1822.36,5508.0
2022-02-23 10:30:00,1822.61,1825.22,1815.82,1820.43,3108.0,1822.61,1825.22,1815.82,1820.43,3108.0
2022-02-23 11:00:00,1816.92,1820.65,1805.16,1812.64,1841.0,1816.92,1820.65,1805.16,1812.64,1841.0
2022-02-23 11:30:00,1814.97,1827.85,1812.92,1821.51,11132.0,1814.97,1827.85,1812.92,1821.51,11132.0
2022-02-23 12:00:00,1820.66,1827.29,1813.35,1826.98,4700.0,1820.66,1827.29,1813.35,1826.98,4700.0
2022-02-23 12:30:00,1824.97,1825.2,1812.54,1812.55,1498.0,1824.97,1825.2,1812.54,1812.55,1498.0
2022-02-23 13:00:00,1811.18,1811.18,1801.64,1806.8,3010.0,1811.18,1811.18,1801.64,1806.8,3010.0
2022-02-23 13:30:00,1806.67,1813.41,1801.49,1802.62,2500.0,1806.67,1813.41,1801.49,1802.62,2500.0
2022-02-23 14:00:00,1805.42,1805.42,1794.36,1795.39,2065.0,1805.42,1805.42,1794.36,1795.39,2065.0
2022-02-23 14:30:00,1796.41,1797.85,1787.26,1790.44,1900.0,1796.41,1797.85,1787.26,1790.44,1900.0
2022-02-23 15:00:00,1793.25,1801.14,1781.8,1801.14,7127.0,1793.25,1801.14,1781.8,1801.14,7127.0
2022-02-23 15:30:00,1798.74,1800.97,1788.85,1796.12,15192.0,1798.74,1800.97,1788.85,1796.12,15192.0
2022-02-24 09:30:00,1759.02,1791.1,1759.02,1784.97,7974.0,1759.02,1791.1,1759.02,1784.97,7974.0
2022-02-24 10:00:00,1788.16,1798.2,1775.01,1776.0,7498.0,1788.16,1798.2,1775.01,1776.0,7498.0
2022-02-24 10:30:00,1778.5,1788.58,1769.24,1769.25,4270.0,1778.5,1788.58,1769.24,1769.25,4270.0
2022-02-24 11:00:00,1764.57,1778.85,1764.53,1764.53,2605.0,1764.57,1778.85,1764.53,1764.53,2605.0
2022-02-24 11:30:00,1763.5,1774.63,1759.13,1770.5,2500.0,1763.5,1774.63,1759.13,1770.5,2500.0
2022-02-24 12:00:00,1770.47,1772.34,1759.38,1765.14,2100.0,1770.47,1772.34,1759.38,1765.14,2100.0
2022-02-24 12:30:00,1763.02,1775.65,1763.02,1774.29,1449.0,1763.02,1775.65,1763.02,1774.29,1449.0
2022-02-24 13:00:00,1769.71,1772.51,1760.69,1761.29,1542.0,1769.71,1772.51,1760.69,1761.29,1542.0
2022-02-24 13:30:00,1761.48,1773.31,1761.48,1764.82,1295.0,1761.48,1773.31,1761.48,1764.82,1295.0
2022-02-24 14:00:00,1770.53,1776.2,1759.44,1772.53,1270.0,1770.53,1776.2,1759.44,1772.53,1270.0
2022-02-24 14:30:00,1774.92,1784.86,1774.28,1783.34,3740.0,1774.92,1784.86,1774.28,1783.34,3740.0
2022-02-24 15:00:00,1784.49,1790.11,1782.62,1784.82,5110.0,1784.49,1790.11,1782.62,1784.82,5110.0
2022-02-24 15:30:00,1785.35,1799.73,1782.54,1794.75,31364.0,1785.35,1799.73,1782.54,1794.75,31364.0
2022-02-25 09:30:00,1811.98,1817.77,1795.52,1802.56,4131.0,1811.98,1817.77,1795.52,1802.56,4131.0
2022-02-25 10:00:00,1800.0,1822.75,1800.0,1820.38,3028.0,1800.0,1822.75,1800.0,1820.38,3028.0
2022-02-25 10:30:00,1820.87,1838.73,1820.86,1832.99,7246.0,1820.87,1838.73,1820.86,1832.99,7246.0
2022-02-25 11:00:00,1837.31,1852.42,1837.3,1848.07,4244.0,1837.31,1852.42,1837.3,1848.07,4244.0
2022-02-25 11:30:00,1844.78,1858.11,1843.75,1857.6,3031.0,1844.78,1858.11,1843.75,1857.6,3031.0
2022-02-25 12:00:00,1857.82,1857.9,1846.83,1848.46,4564.0,1857.82,1857.9,1846.83,1848.46,4564.0
2022-02-25 12:30:00,1853.85,1855.69,1850.15,1853.33,1617.0,1853.85,1855.69,1850.15,1853.33,1617.0
2022-02-25 13:00:00,1852.19,1867.0,1851.58,1862.85,4488.0,1852.19,1867.0,1851.58,1862.85,4488.0
2022-02-25 13:30:00,1862.86,1869.93,1855.82,1855.82,3634.0,1862.86,1869.93,1855.82,1855.82,3634.0
2022-02-25 14:00:00,1856.83,1861.52,1854.05,1859.91,1867.0,1856.83,1861.52,1854.05,1859.91,1867.0
2022-02-25 14:30:00,1860.48,1860.78,1845.11,1853.28,2490.0,1860.48,1860.78,1845.11,1853.28,2490.0
2022-02-25 15:00:00,1851.16,1860.95,1849.63,1857.52,3389.0,1851.16,1860.95,1849.63,1857.52,3389.0
2022-02-25 15:30:00,1860.53,1868.86,1858.17,1866.99,13854.0,1860.53,1868.86,1858.17,1866.99,13854.0
2022-02-28 09:30:00,1829.69,1873.86,1825.06,1873.65,10313.0,1829.69,1873.86,1825.06,1873.65,10313.0
2022-02-28 10:00:00,1873.64,1874.15,1843.04,1843.04,11015.0,1873.64,1874.15,1843.04,1843.04,11015.0
2022-02-28 10:30:00,1841.89,1855.41,1838.26,1853.1,3720.0,1841.89,1855.41,1838.26,1853.1,3720.0
2022-02-28 11:00:00,1854.84,1870.1,1854.84,1867.2,2205.0,1854.84,1870.1,1854.84,1867.2,2205.0
2022-02-28 11:30:00,1875.0,1875.0,1857.08,1862.72,3532.0,1875.0,1875.0,1857.08,1862.72,3532.0
2022-02-28 12:00:00,1859.32,1859.94,1840.36,1843.23,3710.0,1859.32,1859.94,1840.36,1843.23,3710.0
2022-02-28 12:30:00,1841.9,1846.04,1832.4,1838.42,1687.0,1841.9,1846.04,1832.4,1838.42,1687.0
2022-02-28 13:00:00,1835.31,1844.71,1835.31,1844.52,2300.0,1835.31,1844.71,1835.31,1844.52,2300.0
2022-02-28 13:30:00,1838.64,1853.02,1837.18,1842.51,1779.0,1838.64,1853.02,1837.18,1842.51,1779.0
2022-02-28 14:00:00,1838.76,1839.42,1833.24,1836.28,5510.0,1838.76,1839.42,1833.24,1836.28,5510.0
2022-02-28 14:30:00,1840.42,1844.8,1833.1,1843.98,2025.0,1840.42,1844.8,1833.1,1843.98,2025.0
2022-02-28 15:00:00,1846.0,1847.78,1835.58,1843.88,6639.0,1846.0,1847.78,1835.58,1843.88,6639.0
2022-02-28 15:30:00,1841.56,1866.96,1836.86,1866.96,23391.0,1841.56,1866.96,1836.86,1866.96,23391.0
2022-03-01 09:30:00,1880.0,1953.96,1878.44,1920.35,28358.0,1880.0,1953.96,1878.44,1920.35,28358.0
2022-03-01 10:00:00,1909.65,1918.57,1891.87,1899.12,11204.0,1909.65,1918.57,1891.87,1899.12,11204.0
2022-03-01 10:30:00,1898.2,1899.1,1760.0,1812.55,35457.0,1898.2,1899.1,1760.0,1812.55,35457.0
2022-03-01 11:00:00,1803.55,1877.75,1802.67,1867.2,12288.0,1803.55,1877.75,1802.67,1867.2,12288.0
2022-03-01 11:30:00,1866.58,1873.26,1840.24,1842.63,11255.0,1866.58,1873.26,1840.24,1842.63,11255.0
2022-03-01 12:00:00,1843.29,1843.29,1823.4,1828.86,3000.0,1843.29,1843.29,1823.4,1828.86,3000.0
2022-03-01 12:30:00,1827.7,1829.6,1819.85,1825.56,3462.0,1827.7,1829.6,1819.85,1825.56,3462.0
2022-03-01 13:00:00,1824.54,1824.54,1801.19,1815.49,3914.0,1824.54,1824.54,1801.19,1815.49,3914.0
2022-03-01 13:30:00,1814.23,1814.23,1801.19,1802.75,4870.0,1814.23,1814.23,1801.19,1802.75,4870.0
2022-03-01 14:00:00,1805.28,1807.94,1797.0,1804.02,6013.0,1805.28,1807.94,1797.0,1804.02,6013.0
2022-03-01 14:30:00,1804.42,1819.85,1801.94,1810.03,6258.0,1804.42,1819.85,1801.94,1810.03,6258.0
2022-03-01 15:00:00,1810.35,1820.15,1802.42,1805.26,3903.0,1810.35,1820.15,1802.42,1805.26,3903.0
2022-03-01 15:30:00,1800.99,1827.03,1797.57,1817.61,27023.0,1800.99,1827.03,1797.57,1817.61,27023.0
2022-03-02 09:30:00,1819.99,1856.73,1818.48,1847.08,6288.0,1819.99,1856.73,1818.48,1847.08,6288.0
2022-03-02 10:00:00,1854.39,1866.65,1839.07,1850.69,8293.0,1854.39,1866.65,1839.07,1850.69,8293.0
2022-03-02 10:30:00,1852.62,1859.24,1849.26,1850.33,2350.0,1852.62,1859.24,1849.26,1850.33,2350.0
2022-03-02 11:00:00,1851.06,1865.77,1849.3,1865.77,4608.0,1851.06,1865.77,1849.3,1865.77,4608.0
2022-03-02 11:30:00,1865.46,1871.68,1855.02,1862.86,4602.0,1865.46,1871.68,1855.02,1862.86,4602.0
2022-03-02 12:00:00,1861.47,1874.58,1861.47,1869.56,2820.0,1861.47,1874.58,1861.47,1869.56,2820.0
2022-03-02 12:30:00,1877.28,1885.32,1871.5,1873.62,4774.0,1877.28,1885.32,1871.5,1873.62,4774.0
2022-03-02 13:00:00,1874.45,1875.78,1868.14,1870.19,3133.0,1874.45,1875.78,1868.14,1870.19,3133.0
2022-03-02 13:30:00,1870.62,1883.89,1868.38,1874.0,6409.0,1870.62,1883.89,1868.38,1874.0,6409.0
2022-03-02 14:00:00,1874.01,1881.32,1869.8,1874.03,3690.0,1874.01,1881.32,1869.8,1874.03,3690.0
2022-03-02 14:30:00,1872.05,1875.57,1865.01,1866.43,4335.0,1872.05,1875.57,1865.01,1866.43,4335.0
2022-03-02 15:00:00,1872.01,1875.57,1863.35,1875.57,6713.0,1872.01,1875.57,1863.35,1875.57,6713.0
2022-03-02 15:30:00,1875.22,1891.52,1875.22,1876.67,29380.0,1875.22,1891.52,1875.22,1876.67,29380.0
2022-03-03 09:30:00,1879.53,1879.53,1855.31,1857.12,7042.0,1879.53,1879.53,1855.31,1857.12,7042.0
2022-03-03 10:00:00,1855.98,1857.0,1849.13,1851.92,1840.0,1855.98,1857.0,1849.13,1851.92,1840.0
2022-03-03 10:30:00,1845.52,1847.03,1837.97,1841.41,2113.0,1845.52,1847.03,1837.97,1841.41,2113.0
2022-03-03 11:00:00,1843.04,1860.4,1843.04,1860.4,1634.0,1843.04,1860.4,1843.04,1860.4,1634.0
2022-03-03 11:30:00,1857.47,1862.2,1850.0,1859.52,2886.0,1857.47,1862.2,1850.0,1859.52,2886.0
2022-03-03 12:00:00,1863.0,1868.77,1861.0,1865.8,3390.0,1863.0,1868.77,1861.0,1865.8,3390.0
2022-03-03 12:30:00,1865.8,1878.84,1865.74,1875.74,4282.0,1865.8,1878.84,1865.74,1875.74,4282.0
2022-03-03 13:00:00,1877.61,1890.44,1877.23,1878.95,3753.0,1877.61,1890.44,1877.23,1878.95,3753.0
2022-03-03 13:30:00,1879.39,1889.56,1874.89,1886.62,3501.0,1879.39,1889.56,1874.89,1886.62,3501.0
2022-03-03 14:00:00,1890.07,1895.68,1889.69,1889.69,1457.0,1890.07,1895.68,1889.69,1889.69,1457.0
2022-03-03 14:30:00,1890.39,1890.39,1878.73,1881.52,1834.0,1890.39,1890.39,1878.73,1881.52,1834.0
2022-03-03 15:00:00,1877.96,1888.99,1875.48,1888.93,3955.0,1877.96,1888.99,1875.48,1888.93,3955.0
2022-03-03 15:30:00,1887.07,1887.07,1869.73,1882.47,13038.0,1887.07,1887.07,1869.73,1882.47,13038.0
2022-03-04 09:30:00,1870.63,1886.55,1856.73,1877.33,5978.0,1870.63,1886.55,1856.73,1877.33,5978.0
2022-03-04 10:00:00,1880.74,1880.74,1856.74,1861.44,1900.0,1880.74,1880.74,1856.74,1861.44,1900.0
2022-03-04 10:30:00,1864.19,1872.0,1863.5,1869.83,1829.0,1864.19,1872.0,1863.5,1869.83,1829.0
2022-03-04 11:00:00,1871.3,1874.1,1863.37,1869.22,2713.0,1871.3,1874.1,1863.37,1869.22,2713.0
2022-03-04 11:30:00,1870.33,1881.24,1867.57,1875.34,3509.0,1870.33,1881.24,1867.57,1875.34,3509.0
2022-03-04 12:00:00,1874.49,1887.6,1874.49,1886.51,4814.0,1874.49,1887.6,1874.49,1886.51,4814.0
2022-03-04 12:30:00,1886.47,1888.56,1879.22,1881.78,2853.0,1886.47,1888.56,1879.22,1881.78,2853.0
2022-03-04 13:00:00,1883.88,1897.21,1883.0,1890.87,2500.0,1883.88,1897.21,1883.0,1890.87,2500.0
2022-03-04 13:30:00,1891.73,1891.73,1880.83,1880.83,2792.0,1891.73,1891.73,1880.83,1880.83,2792.0
2022-03-04 14:00:00,1880.2,1892.44,1874.95,1892.07,4216.0,1880.2,1892.44,1874.95,1892.07,4216.0
2022-03-04 14:30:00,1880.2,1887.94,1873.78,1876.0,5064.0,1880.2,1887.94,1873.78,1876.0,5064.0
2022-03-04 15:00:00,1874.11,1886.71,1872.71,1882.59,3841.0,1874.11,1886.71,1872.71,1882.59,3841.0
2022-03-04 15:30:00,1884.84,1892.3,1878.51,1891.42,6874.0,1884.84,1892.3,1878.51,1891.42,6874.0
2022-03-07 09:30:00,1878.71,1903.04,1860.32,1903.04,3693.0,1878.71,1903.04,1860.32,1903.04,3693.0
2022-03-07 10:00:00,1890.92,1891.19,1875.46,1876.41,5491.0,1890.92,1891.19,1875.46,1876.41,5491.0
2022-03-07 10:30:00,1877.89,1881.46,1861.67,1865.38,5507.0,1877.89,1881.46,1861.67,1865.38,5507.0
2022-03-07 11:00:00,1865.19,1880.41,1856.22,1877.73,7098.0,1865.19,1880.41,1856.22,1877.73,7098.0
2022-03-07 11:30:00,1879.13,1879.13,1862.97,1867.37,9961.0,1879.13,1879.13,1862.97,1867.37,9961.0
2022-03-07 12:00:00,1865.37,1866.63,1853.68,1858.41,3403.0,1865.37,1866.63,1853.68,1858.41,3403.0
2022-03-07 12:30:00,1855.69,1871.17,1855.69,1863.04,2900.0,1855.69,1871.17,1855.69,1863.04,2900.0
2022-03-07 13:00:00,1860.95,1869.44,1853.58,1868.56,3511.0,1860.95,1869.44,1853.58,1868.56,3511.0
2022-03-07 13:30:00,1866.9,1876.95,1863.73,1863.74,4234.0,1866.9,1876.95,1863.73,1863.74,4234.0
2022-03-07 14:00:00,1863.3,1877.39,1860.61,1869.59,6681.0,1863.3,1877.39,1860.61,1869.59,6681.0
2022-03-07 14:30:00,1870.14,1872.32,1865.93,1868.65,2830.0,1870.14,1872.32,1865.93,1868.65,2830.0
2022-03-07 15:00:00,1867.7,1873.1,1866.51,1870.98,4624.0,1867.7,1873.1,1866.51,1870.98,4624.0
2022-03-07 15:30:00,1867.43,1875.66,1848.85,1860.3,23113.0,1867.43,1875.66,1848.85,1860.3,23113.0
2022-03-08 09:30:00,1860.39,1873.79,1851.72,1869.81,4638.0,1860.39,1873.79,1851.72,1869.81,4638.0
2022-03-08 10:00:00,1868.63,1872.49,1849.03,1859.14,4849.0,1868.63,1872.49,1849.03,1859.14,4849.0
2022-03-08 10:30:00,1853.67,1856.47,1848.51,1850.0,5626.0,1853.67,1856.47,1848.51,1850.0,5626.0
2022-03-08 11:00:00,1862.06,1862.12,1848.91,1849.0,8741.0,1862.06,1862.12,1848.91,1849.0,8741.0
2022-03-08 11:30:00,1848.35,1866.94,1836.61,1857.02,5121.0,1848.35,1866.94,1836.61,1857.02,5121.0
2022-03-08 12:00:00,1864.13,1884.14,1862.64,1877.94,7134.0,1864.13,1884.14,1862.64,1877.94,7134.0
2022-03-08 12:30:00,1883.83,1891.31,1879.09,1890.89,5175.0,1883.83,1891.31,1879.09,1890.89,5175.0
2022-03-08 13:00:00,1895.1,1907.12,1892.04,1896.73,4578.0,1895.1,1907.12,1892.04,1896.73,4578.0
2022-03-08 13:30:00,1893.37,1893.37,1867.31,1873.43,2759.0,1893.37,1893.37,1867.31,1873.43,2759.0
2022-03-08 14:00:00,1870.94,1874.97,1868.43,1874.97,1546.0,1870.94,1874.97,1868.43,1874.97,1546.0
2022-03-08 14:30:00,1882.5,1882.72,1862.82,1879.57,2519.0,1882.5,1882.72,1862.82,1879.57,2519.0
2022-03-08 15:00:00,1883.78,1883.78,1870.18,1870.42,2003.0,1883.78,1883.78,1870.18,1870.42,2003.0
2022-03-08 15:30:00,1863.8,1864.37,1843.51,1848.35,8305.0,1863.8,1864.37,1843.51,1848.35,8305.0
2022-03-09 09:30:00,1896.04,1896.04,1879.18,1883.0,4170.0,1896.04,1896.04,1879.18,1883.0,4170.0
2022-03-09 10:00:00,1883.85,1888.31,1870.74,1877.85,4055.0,1883.85,1888.31,1870.74,1877.85,4055.0
2022-03-09 10:30:00,1871.8,1876.46,1867.38,1867.38,2331.0,1871.8,1876.46,1867.38,1867.38,2331.0
2022-03-09 11:00:00,1872.59,1884.18,1867.53,1882.22,7513.0,1872.59,1884.18,1867.53,1882.22,7513.0
2022-03-09 11:30:00,1882.76,1891.41,1876.68,1891.41,4085.0,1882.76,1891.41,1876.68,1891.41,4085.0
2022-03-09 12:00:00,1892.31,1897.0,1886.28,1893.61,3052.0,1892.31,1897.0,1886.28,1893.61,3052.0
2022-03-09 12:30:00,1895.79,1901.5,1893.32,1901.5,3253.0,1895.79,1901.5,1893.32,1901.5,3253.0
2022-03-09 13:00:00,1899.89,1902.14,1892.61,1902.12,2971.0,1899.89,1902.14,1892.61,1902.12,2971.0
2022-03-09 13:30:00,1902.28,1903.51,1885.09,1890.07,2627.0,1902.28,1903.51,1885.09,1890.07,2627.0
2022-03-09 14:00:00,1891.95,1899.0,1885.36,1885.36,4415.0,1891.95,1899.0,1885.36,1885.36,4415.0
2022-03-09 14:30:00,1891.04,1893.83,1889.24,1890.49,4893.0,1891.04,1893.83,1889.24,1890.49,4893.0
2022-03-09 15:00:00,1889.18,1899.88,1889.18,1890.86,5830.0,1889.18,1899.88,1889.18,1890.86,5830.0
2022-03-09 15:30:00,1890.86,1896.5,1881.54,1881.56,14068.0,1890.86,1896.5,1881.54,1881.56,14068.0
2022-03-10 09:30:00,1865.83,1865.83,1845.55,1857.7,2444.0,1865.83,1865.83,1845.55,1857.7,2444.0
2022-03-10 10:00:00,1850.43,1867.33,1850.43,1864.03,2013.0,1850.43,1867.33,1850.43,1864.03,2013.0
2022-03-10 10:30:00,1853.35,1853.64,1845.73,1851.31,2422.0,1853.35,1853.64,1845.73,1851.31,2422.0
2022-03-10 11:00:00,1850.18,1857.46,1844.5,1855.15,3106.0,1850.18,1857.46,1844.5,1855.15,3106.0
2022-03-10 11:30:00,1844.37,1863.34,1844.37,1863.34,1139.0,1844.37,1863.34,1844.37,1863.34,1139.0
2022-03-10 12:00:00,1863.71,1867.15,1861.83,1861.84,743.0,1863.71,1867.15,1861.83,1861.84,743.0
2022-03-10 12:30:00,1864.19,1866.17,1857.81,1865.77,1102.0,1864.19,1866.17,1857.81,1865.77,1102.0
2022-03-10 13:00:00,1866.24,1866.32,1861.59,1862.31,1033.0,1866.24,1866.32,1861.59,1862.31,1033.0
2022-03-10 13:30:00,1859.43,1865.41,1855.82,1865.41,1361.0,1859.43,1865.41,1855.82,1865.41,1361.0
2022-03-10 14:00:00,1858.56,1867.49,1856.69,1861.56,3664.0,1858.56,1867.49,1856.69,1861.56,3664.0
2022-03-10 14:30:00,1865.47,1868.82,1861.66,1868.06,1477.0,1865.47,1868.82,1861.66,1868.06,1477.0
2022-03-10 15:00:00,1867.15,1867.57,1858.85,1864.95,3603.0,1867.15,1867.57,1858.85,1864.95,3603.0
2022-03-10 15:30:00,1864.94,1870.91,1861.6,1866.83,10464.0,1864.94,1870.91,1861.6,1866.83,10464.0
2022-03-11 09:30:00,1870.72,1886.01,1870.72,1882.08,2354.0,1870.72,1886.01,1870.72,1882.08,2354.0
2022-03-11 10:00:00,1886.19,1887.67,1866.06,1871.07,4722.0,1886.19,1887.67,1866.06,1871.07,4722.0
2022-03-11 10:30:00,1877.35,1894.68,1870.16,1889.52,2510.0,1877.35,1894.68,1870.16,1889.52,2510.0
2022-03-11 11:00:00,1889.35,1889.35,1876.14,1877.0,1203.0,1889.35,1889.35,1876.14,1877.0,1203.0
2022-03-11 11:30:00,1883.53,1883.53,1878.58,1878.59,1117.0,1883.53,1883.53,1878.58,1878.59,1117.0
2022-03-11 12:00:00,1877.59,1877.59,1869.42,1872.58,876.0,1877.59,1877.59,1869.42,1872.58,876.0
2022-03-11 12:30:00,1869.7,1876.25,1869.69,1876.17,1001.0,1869.7,1876.25,1869.69,1876.17,1001.0
2022-03-11 13:00:00,1877.71,1877.71,1875.0,1875.67,538.0,1877.71,1877.71,1875.0,1875.67,538.0
2022-03-11 13:30:00,1873.65,1880.11,1873.65,1879.56,1534.0,1873.65,1880.11,1873.65,1879.56,1534.0
2022-03-11 14:00:00,1877.91,1877.91,1873.08,1876.27,600.0,1877.91,1877.91,1873.08,1876.27,600.0
2022-03-11 14:30:00,1877.67,1877.82,1870.05,1873.6,1045.0,1877.67,1877.82,1870.05,1873.6,1045.0
2022-03-11 15:00:00,1870.09,1871.16,1868.9,1870.16,901.0,1870.09,1871.16,1868.9,1870.16,901.0
2022-03-11 15:30:00,1870.02,1870.11,1860.44,1860.71,8938.0,1870.02,1870.11,1860.44,1860.71,8938.0
2022-03-14 09:30:00,1879.56,1893.73,1877.34,1882.63,7922.0,1879.56,1893.73,1877.34,1882.63,7922.0
2022-03-14 10:00:00,1885.03,1891.26,1882.58,1885.39,2713.0,1885.03,1891.26,1882.58,1885.39,2713.0
2022-03-14 10:30:00,1888.28,1905.0,1888.28,1901.41,3081.0,1888.28,1905.0,1888.28,1901.41,3081.0
2022-03-14 11:00:00,1904.3,1904.31,1896.01,1896.01,2714.0,1904.3,1904.31,1896.01,1896.01,2714.0
2022-03-14 11:30:00,1891.25,1893.28,1889.19,1889.55,1300.0,1891.25,1893.28,1889.19,1889.55,1300.0
2022-03-14 12:00:00,1888.51,1888.51,1875.17,1876.33,1100.0,1888.51,1888.51,1875.17,1876.33,1100.0
2022-03-14 12:30:00,1879.74,1879.74,1865.05,1868.82,2000.0,1879.74,1879.74,1865.05,1868.82,2000.0
2022-03-14 13:00:00,1868.1,1871.43,1861.29,1871.43,3005.0,1868.1,1871.43,1861.29,1871.43,3005.0
2022-03-14 13:30:00,1873.08,1873.08,1860.98,1867.7,3280.0,1873.08,1873.08,1860.98,1867.7,3280.0
2022-03-14 14:00:00,1866.82,1870.2,1860.98,1866.59,2290.0,1866.82,1870.2,1860.98,1866.59,2290.0
2022-03-14 14:30:00,1866.79,1868.83,1866.21,1866.52,1000.0,1866.79,1868.83,1866.21,1866.52,1000.0
2022-03-14 15:00:00,1860.49,1869.25,1860.49,1869.25,797.0,1860.49,1869.25,1860.49,1869.25,797.0
2022-03-14 15:30:00,1868.55,1870.96,1860.08,1869.85,8333.0,1868.55,1870.96,1860.08,1869.85,8333.0
2022-03-15 09:30:00,1894.67,1919.05,1891.7,1919.04,8570.0,1894.67,1919.05,1891.7,1919.04,8570.0
2022-03-15 10:00:00,1918.0,1925.74,1903.19,1920.05,4421.0,1918.0,1925.74,1903.19,1920.05,4421.0
2022-03-15 10:30:00,1921.78,1926.85,1914.35,1919.67,5951.0,1921.78,1926.85,1914.35,1919.67,5951.0
2022-03-15 11:00:00,1919.74,1923.23,1912.8,1918.72,4960.0,1919.74,1923.23,1912.8,1918.72,4960.0
2022-03-15 11:30:00,1913.91,1921.45,1911.61,1920.55,1290.0,1913.91,1921.45,1911.61,1920.55,1290.0
2022-03-15 12:00:00,1907.0,1920.07,1907.0,1919.7,1981.0,1907.0,1920.07,1907.0,1919.7,1981.0
2022-03-15 12:30:00,1921.27,1924.86,1915.0,1919.09,4702.0,1921.27,1924.86,1915.0,1919.09,4702.0
2022-03-15 13:00:00,1919.55,1924.87,1908.96,1917.41,6811.0,1919.55,1924.87,1908.96,1917.41,6811.0
2022-03-15 13:30:00,1914.95,1915.71,1909.52,1909.52,1700.0,1914.95,1915.71,1909.52,1909.52,1700.0
2022-03-15 14:00:00,1913.48,1916.99,1908.23,1908.52,2939.0,1913.48,1916.99,1908.23,1908.52,2939.0
2022-03-15 14:30:00,1912.44,1925.0,1912.44,1922.9,3329.0,1912.44,1925.0,1912.44,1922.9,3329.0
2022-03-15 15:00:00,1922.12,1926.19,1918.62,1925.72,2618.0,1922.12,1926.19,1918.62,1925.72,2618.0
2022-03-15 15:30:00,1925.29,1928.38,1918.13,1921.18,10275.0,1925.29,1928.38,1918.13,1921.18,10275.0
2022-03-16 09:30:00,1927.04,1955.74,1927.04,1954.83,10381.0,1927.04,1955.74,1927.04,1954.83,10381.0
2022-03-16 10:00:00,1948.04,1968.5,1937.46,1968.5,7272.0,1948.04,1968.5,1937.46,1968.5,7272.0
2022-03-16 10:30:00,1965.91,1974.15,1956.83,1972.16,10348.0,1965.91,1974.15,1956.83,1972.16,10348.0
2022-03-16 11:00:00,1973.82,1975.0,1956.45,1960.3,14685.0,1973.82,1975.0,1956.45,1960.3,14685.0
2022-03-16 11:30:00,1956.98,1967.97,1949.21,1956.09,17516.0,1956.98,1967.97,1949.21,1956.09,17516.0
2022-03-16 12:00:00,1951.94,1971.0,1951.94,1971.0,24134.0,1951.94,1971.0,1951.94,1971.0,24134.0
2022-03-16 12:30:00,1972.1,1972.22,1962.58,1970.3,23486.0,1972.1,1972.22,1962.58,1970.3,23486.0
2022-03-16 13:00:00,1970.0,1971.41,1961.39,1967.57,14731.0,1970.0,1971.41,1961.39,1967.57,14731.0
2022-03-16 13:30:00,1967.94,1975.6,1964.72,1970.75,6513.0,1967.94,1975.6,1964.72,1970.75,6513.0
2022-03-16 14:00:00,1971.21,1974.42,1942.24,1942.24,10268.0,1971.21,1974.42,1942.24,1942.24,10268.0
2022-03-16 14:30:00,1938.3,1959.97,1934.67,1954.12,8639.0,1938.3,1959.97,1934.67,1954.12,8639.0
2022-03-16 15:00:00,1950.79,1968.69,1949.33,1967.65,5871.0,1950.79,1968.69,1949.33,1967.65,5871.0
2022-03-16 15:30:00,1966.46,1972.21,1961.35,1968.42,20320.0,1966.46,1972.21,1961.35,1968.42,20320.0
2022-03-17 09:30:00,1962.45,1970.5,1934.93,1952.85,7069.0,1962.45,1970.5,1934.93,1952.85,7069.0
2022-03-17 10:00:00,1949.26,1958.81,1936.37,1947.24,3738.0,1949.26,1958.81,1936.37,1947.24,3738.0
2022-03-17 10:30:00,1940.84,1944.98,1921.5,1927.04,5549.0,1940.84,1944.98,1921.5,1927.04,5549.0
2022-03-17 11:00:00,1927.04,1927.04,1910.34,1920.18,2275.0,1927.04,1927.04,1910.34,1920.18,2275.0
2022-03-17 11:30:00,1916.65,1920.34,1912.9,1912.91,3029.0,1916.65,1920.34,1912.9,1912.91,3029.0
2022-03-17 12:00:00,1914.99,1925.0,1913.51,1924.33,3570.0,1914.99,1925.0,1913.51,1924.33,3570.0
2022-03-17 12:30:00,1923.52,1923.52,1916.37,1921.6,2763.0,1923.52,1923.52,1916.37,1921.6,2763.0
2022-03-17 13:00:00,1920.4,1925.16,1914.0,1924.76,2259.0,1920.4,1925.16,1914.0,1924.76,2259.0
2022-03-17 13:30:00,1923.65,1928.74,1923.65,1925.0,2483.0,1923.65,1928.74,1923.65,1925.0,2483.0
2022-03-17 14:00:00,1926.16,1928.89,1920.9,1921.26,5288.0,1926.16,1928.89,1920.9,1921.26,5288.0
2022-03-17 14:30:00,1918.37,1930.56,1918.37,1930.08,7210.0,1918.37,1930.56,1918.37,1930.08,7210.0
2022-03-17 15:00:00,1930.42,1937.9,1930.42,1935.52,5483.0,1930.42,1937.9,1930.42,1935.52,5483.0
2022-03-17 15:30:00,1935.52,1950.9,1932.94,1946.05,11444.0,1935.52,1950.9,1932.94,1946.05,11444.0
2022-03-18 09:30:00,1937.81,1937.81,1882.0,1882.84,19351.0,1937.81,1937.81,1882.0,1882.84,19351.0
2022-03-18 10:00:00,1888.47,1899.57,1881.91,1887.02,2820.0,1888.47,1899.57,1881.91,1887.02,2820.0
2022-03-18 10:30:00,1884.61,1905.58,1884.61,1899.38,5521.0,1884.61,1905.58,1884.61,1899.38,5521.0
2022-03-18 11:00:00,1898.98,1917.05,1898.98,1917.05,4360.0,1898.98,1917.05,1898.98,1917.05,4360.0
2022-03-18 11:30:00,1918.66,1937.81,1916.71,1920.14,7741.0,1918.66,1937.81,1916.71,1920.14,7741.0
2022-03-18 12:00:00,1924.86,1924.86,1919.4,1923.35,1120.0,1924.86,1924.86,1919.4,1923.35,1120.0
2022-03-18 12:30:00,1923.35,1931.0,1920.86,1931.0,3127.0,1923.35,1931.0,1920.86,1931.0,3127.0
2022-03-18 13:00:00,1933.04,1933.04,1925.03,1925.31,2350.0,1933.04,1933.04,1925.03,1925.31,2350.0
2022-03-18 13:30:00,1927.78,1929.97,1921.54,1925.89,2167.0,1927.78,1929.97,1921.54,1925.89,2167.0
2022-03-18 14:00:00,1926.07,1933.36,1918.34,1920.3,4016.0,1926.07,1933.36,1918.34,1920.3,4016.0
2022-03-18 14:30:00,1927.32,1934.13,1924.03,1930.71,3059.0,1927.32,1934.13,1924.03,1930.71,3059.0
2022-03-18 15:00:00,1930.91,1945.75,1930.91,1943.88,4809.0,1930.91,1945.75,1930.91,1943.88,4809.0
2022-03-18 15:30:00,1943.37,1954.37,1940.78,1950.95,15256.0,1943.37,1954.37,1940.78,1950.95,15256.0
2022-03-21 09:30:00,1936.14,1960.32,1936.14,1946.35,4213.0,1936.14,1960.32,1936.14,1946.35,4213.0
2022-03-21 10:00:00,1941.4,1947.24,1935.75,1939.95,3183.0,1941.4,1947.24,1935.75,1939.95,3183.0
2022-03-21 10:30:00,1930.2,1945.59,1930.2,1945.2,1600.0,1930.2,1945.59,1930.2,1945.2,1600.0
2022-03-21 11:00:00,1944.84,1949.76,1932.07,1932.29,4978.0,1944.84,1949.76,1932.07,1932.29,4978.0
2022-03-21 11:30:00,1930.27,1937.04,1924.18,1937.01,4510.0,1930.27,1937.04,1924.18,1937.01,4510.0
2022-03-21 12:00:00,1935.52,1937.43,1930.0,1932.39,2500.0,1935.52,1937.43,1930.0,1932.39,2500.0
2022-03-21 12:30:00,1929.38,1939.99,1929.0,1930.0,5536.0,1929.38,1939.99,1929.0,1930.0,5536.0
2022-03-21 13:00:00,1930.0,1938.2,1929.0,1935.99,5717.0,1930.0,1938.2,1929.0,1935.99,5717.0
2022-03-21 13:30:00,1931.6,1934.02,1929.51,1931.44,1403.0,1931.6,1934.02,1929.51,1931.44,1403.0
2022-03-21 14:00:00,1935.61,1938.53,1931.28,1934.57,3557.0,1935.61,1938.53,1931.28,1934.57,3557.0
2022-03-21 14:30:00,1935.89,1940.0,1927.39,1927.39,4999.0,1935.89,1940.0,1927.39,1927.39,4999.0
2022-03-21 15:00:00,1927.7,1933.73,1927.41,1932.09,6555.0,1927.7,1933.73,1927.41,1932.09,6555.0
2022-03-21 15:30:00,1934.79,1939.7,1927.88,1939.7,12670.0,1934.79,1939.7,1927.88,1939.7,12670.0
2022-03-22 09:30:00,1958.17,1965.2,1941.56,1943.54,7335.0,1958.17,1965.2,1941.56,1943.54,7335.0
2022-03-22 10:00:00,1949.51,1961.49,1945.0,1949.34,5103.0,1949.51,1961.49,1945.0,1949.34,5103.0
2022-03-22 10:30:00,1941.57,1955.86,1938.75,1943.45,5135.0,1941.57,1955.86,1938.75,1943.45,5135.0
2022-03-22 11:00:00,1943.78,1955.32,1941.75,1947.02,5191.0,1943.78,1955.32,1941.75,1947.02,5191.0
2022-03-22 11:30:00,1951.81,1957.0,1945.05,1954.46,3889.0,1951.81,1957.0,1945.05,1954.46,3889.0
2022-03-22 12:00:00,1952.58,1953.6,1942.38,1949.74,3459.0,1952.58,1953.6,1942.38,1949.74,3459.0
2022-03-22 12:30:00,1946.19,1958.96,1944.53,1957.33,2387.0,1946.19,1958.96,1944.53,1957.33,2387.0
2022-03-22 13:00:00,1955.71,1959.0,1944.78,1944.78,3000.0,1955.71,1959.0,1944.78,1944.78,3000.0
2022-03-22 13:30:00,1948.92,1958.8,1941.41,1947.88,7634.0,1948.92,1958.8,1941.41,1947.88,7634.0
2022-03-22 14:00:00,1944.0,1948.0,1942.74,1944.5,4390.0,1944.0,1948.0,1942.74,1944.5,4390.0
2022-03-22 14:30:00,1944.46,1947.16,1942.18,1945.9,3754.0,1944.46,1947.16,1942.18,1945.9,3754.0
2022-03-22 15:00:00,1945.13,1946.9,1941.25,1945.6,3466.0,1945.13,1946.9,1941.25,1945.6,3466.0
2022-03-22 15:30:00,1946.78,1952.58,1944.13,1948.32,13567.0,1946.78,1952.58,1944.13,1948.32,13567.0
2022-03-23 09:30:00,1950.0,1961.99,1928.71,1941.29,4843.0,1950.0,1961.99,1928.71,1941.29,4843.0
2022-03-23 10:00:00,1948.58,1959.66,1944.02,1953.91,6740.0,1948.58,1959.66,1944.02,1953.91,6740.0
2022-03-23 10:30:00,1950.0,1957.97,1950.0,1955.47,2880.0,1950.0,1957.97,1950.0,1955.47,2880.0
2022-03-23 11:00:00,1955.11,1958.56,1950.6,1950.6,3622.0,1955.11,1958.56,1950.6,1950.6,3622.0
2022-03-23 11:30:00,1951.74,1951.74,1945.12,1945.12,702.0,1951.74,1951.74,1945.12,1945.12,702.0
2022-03-23 12:00:00,1948.88,1948.88,1936.43,1936.43,1315.0,1948.88,1948.88,1936.43,1936.43,1315.0
2022-03-23 12:30:00,1936.43,1944.21,1936.43,1940.23,2600.0,1936.43,1944.21,1936.43,1940.23,2600.0
2022-03-23 13:00:00,1942.4,1943.62,1939.2,1942.31,4090.0,1942.4,1943.62,1939.2,1942.31,4090.0
2022-03-23 13:30:00,1940.0,1950.83,1939.99,1948.4,2678.0,1940.0,1950.83,1939.99,1948.4,2678.0
2022-03-23 14:00:00,1948.43,1957.4,1946.61,1955.11,2283.0,1948.43,1957.4,1946.61,1955.11,2283.0
2022-03-23 14:30:00,1955.1,1957.92,1952.96,1955.63,2719.0,1955.1,1957.92,1952.96,1955.63,2719.0
2022-03-23 15:00:00,1955.23,1963.0,1955.23,1961.33,5693.0,1955.23,1963.0,1955.23,1961.33,5693.0
2022-03-23 15:30:00,1961.33,1977.41,1960.98,1972.76,13842.0,1961.33,1977.41,1960.98,1972.76,13842.0
2022-03-24 09:30:00,1969.38,1987.64,1945.46,1980.03,7451.0,1969.38,1987.64,1945.46,1980.03,7451.0
2022-03-24 10:00:00,1983.54,2009.57,1983.53,2001.7,9520.0,1983.54,2009.57,1983.53,2001.7,9520.0
2022-03-24 10:30:00,1999.46,2011.17,1987.04,1990.17,3079.0,1999.46,2011.17,1987.04,1990.17,3079.0
2022-03-24 11:00:00,1985.14,1998.8,1985.14,1989.07,2132.0,1985.14,1998.8,1985.14,1989.07,2132.0
2022-03-24 11:30:00,1990.71,1999.72,1987.8,1995.11,2257.0,1990.71,1999.72,1987.8,1995.11,2257.0
2022-03-24 12:00:00,1992.92,1994.85,1985.0,1985.38,3000.0,1992.92,1994.85,1985.0,1985.38,3000.0
2022-03-24 12:30:00,1988.77,1994.09,1984.98,1984.98,3263.0,1988.77,1994.09,1984.98,1984.98,3263.0
2022-03-24 13:00:00,1989.75,1996.86,1987.95,1996.55,3217.0,1989.75,1996.86,1987.95,1996.55,3217.0
2022-03-24 13:30:00,1994.36,2007.13,1994.36,2001.88,4716.0,1994.36,2007.13,1994.36,2001.88,4716.0
2022-03-24 14:00:00,2003.71,2006.01,1998.59,1999.42,2109.0,2003.71,2006.01,1998.59,1999.42,2109.0
2022-03-24 14:30:00,1999.2,2001.22,1998.48,1999.57,1455.0,1999.2,2001.22,1998.48,1999.57,1455.0
2022-03-24 15:00:00,2000.12,2012.49,1997.0,2007.26,5757.0,2000.12,2012.49,1997.0,2007.26,5757.0
2022-03-24 15:30:00,2007.26,2014.41,2005.43,2013.34,7705.0,2007.26,2014.41,2005.43,2013.34,7705.0
2022-03-25 09:30:00,2025.36,2025.36,1990.05,1999.53,4940.0,2025.36,2025.36,1990.05,1999.53,4940.0
2022-03-25 10:00:00,2001.0,2024.04,2001.0,2017.7,3241.0,2001.0,2024.04,2001.0,2017.7,3241.0
2022-03-25 10:30:00,2020.68,2038.97,2018.55,2027.92,5250.0,2020.68,2038.97,2018.55,2027.92,5250.0
2022-03-25 11:00:00,2028.51,2030.94,2014.08,2015.84,5079.0,2028.51,2030.94,2014.08,2015.84,5079.0
2022-03-25 11:30:00,2019.83,2028.0,2015.52,2022.71,3147.0,2019.83,2028.0,2015.52,2022.71,3147.0
2022-03-25 12:00:00,2020.6,2033.05,2020.6,2025.23,3600.0,2020.6,2033.05,2020.6,2025.23,3600.0
2022-03-25 12:30:00,2027.31,2029.2,2019.31,2026.49,3696.0,2027.31,2029.2,2019.31,2026.49,3696.0
2022-03-25 13:00:00,2025.6,2030.93,2023.76,2028.29,2204.0,2025.6,2030.93,2023.76,2028.29,2204.0
2022-03-25 13:30:00,2028.31,2041.6,2026.07,2039.3,4344.0,2028.31,2041.6,2026.07,2039.3,4344.0
2022-03-25 14:00:00,2040.24,2042.07,2036.35,2040.0,4356.0,2040.24,2042.07,2036.35,2040.0,4356.0
2022-03-25 14:30:00,2040.3,2043.48,2031.47,2032.11,8824.0,2040.3,2043.48,2031.47,2032.11,8824.0
2022-03-25 15:00:00,2030.04,2030.82,2025.05,2026.19,4168.0,2030.04,2030.82,2025.05,2026.19,4168.0
2022-03-25 15:30:00,2026.35,2029.16,2020.05,2029.16,17537.0,2026.35,2029.16,2020.05,2029.16,17537.0
2022-03-28 09:30:00,2025.0,2033.88,2012.2,2033.69,3910.0,2025.0,2033.88,2012.2,2033.69,3910.0
2022-03-28 10:00:00,2033.49,2034.86,2016.94,2022.03,3249.0,2033.49,2034.86,2016.94,2022.03,3249.0
2022-03-28 10:30:00,2022.01,2027.12,2012.47,2023.41,2800.0,2022.01,2027.12,2012.47,2023.41,2800.0
2022-03-28 11:00:00,2022.4,2024.82,2010.0,2012.68,5600.0,2022.4,2024.82,2010.0,2012.68,5600.0
2022-03-28 11:30:00,2016.25,2016.25,2000.74,2003.05,5225.0,2016.25,2016.25,2000.74,2003.05,5225.0
2022-03-28 12:00:00,2004.33,2013.08,2001.0,2005.76,7640.0,2004.33,2013.08,2001.0,2005.76,7640.0
2022-03-28 12:30:00,2004.26,2010.96,2004.26,2007.64,2201.0,2004.26,2010.96,2004.26,2007.64,2201.0
2022-03-28 13:00:00,2005.84,2007.99,2002.0,2006.22,3003.0,2005.84,2007.99,2002.0,2006.22,3003.0
2022-03-28 13:30:00,2005.89,2011.06,2004.25,2004.25,2721.0,2005.89,2011.06,2004.25,2004.25,2721.0
2022-03-28 14:00:00,2008.29,2011.36,2004.44,2008.91,1500.0,2008.29,2011.36,2004.44,2008.91,1500.0
2022-03-28 14:30:00,2009.81,2017.82,2004.47,2013.68,5558.0,2009.81,2017.82,2004.47,2013.68,5558.0
2022-03-28 15:00:00,2012.69,2014.99,2008.9,2012.36,3567.0,2012.69,2014.99,2008.9,2012.36,3567.0
2022-03-28 15:30:00,2012.81,2018.87,2009.36,2018.87,11385.0,2012.81,2018.87,2009.36,2018.87,11385.0
2022-03-29 09:30:00,2050.0,2064.12,2040.8,2044.2,14913.0,2050.0,2064.12,2040.8,2044.2,14913.0
2022-03-29 10:00:00,2045.0,2053.9,2030.53,2050.0,6368.0,2045.0,2053.9,2030.53,2050.0,6368.0
2022-03-29 10:30:00,2049.95,2060.87,2048.0,2057.96,3851.0,2049.95,2060.87,2048.0,2057.96,3851.0
2022-03-29 11:00:00,2056.13,2056.13,2046.84,2050.44,8046.0,2056.13,2056.13,2046.84,2050.44,8046.0
2022-03-29 11:30:00,2048.89,2057.42,2047.0,2053.77,4152.0,2048.89,2057.42,2047.0,2053.77,4152.0
2022-03-29 12:00:00,2056.35,2056.35,2050.0,2051.04,2464.0,2056.35,2056.35,2050.0,2051.04,2464.0
2022-03-29 12:30:00,2050.0,2059.31,2049.61,2055.16,3059.0,2050.0,2059.31,2049.61,2055.16,3059.0
2022-03-29 13:00:00,2054.52,2062.1,2053.0,2062.1,2425.0,2054.52,2062.1,2053.0,2062.1,2425.0
2022-03-29 13:30:00,2059.1,2074.58,2056.96,2066.9,9501.0,2059.1,2074.58,2056.96,2066.9,9501.0
2022-03-29 14:00:00,2068.46,2068.46,2057.24,2057.8,5625.0,2068.46,2068.46,2057.24,2057.8,5625.0
2022-03-29 14:30:00,2058.33,2071.87,2058.33,2067.69,4825.0,2058.33,2071.87,2058.33,2067.69,4825.0
2022-03-29 15:00:00,2066.67,2079.2,2066.66,2077.81,6858.0,2066.67,2079.2,2066.66,2077.81,6858.0
2022-03-29 15:30:00,2075.81,2082.2,2065.81,2079.87,20660.0,2075.81,2082.2,2065.81,2079.87,20660.0
2022-03-30 09:30:00,2067.87,2078.0,2052.61,2072.35,4302.0,2067.87,2078.0,2052.61,2072.35,4302.0
2022-03-30 10:00:00,2070.39,2071.35,2057.67,2057.67,2305.0,2070.39,2071.35,2057.67,2057.67,2305.0
2022-03-30 10:30:00,2058.71,2063.37,2056.88,2058.9,3309.0,2058.71,2063.37,2056.88,2058.9,3309.0
2022-03-30 11:00:00,2059.07,2068.11,2059.07,2068.11,8217.0,2059.07,2068.11,2059.07,2068.11,8217.0
2022-03-30 11:30:00,2068.54,2070.0,2064.02,2064.55,6781.0,2068.54,2070.0,2064.02,2064.55,6781.0
2022-03-30 12:00:00,2066.03,2068.48,2063.47,2064.56,3551.0,2066.03,2068.48,2063.47,2064.56,3551.0
2022-03-30 12:30:00,2067.42,2070.0,2066.27,2066.64,3207.0,2067.42,2070.0,2066.27,2066.64,3207.0
2022-03-30 13:00:00,2066.36,2067.81,2063.05,2064.34,4317.0,2066.36,2067.81,2063.05,2064.34,4317.0
2022-03-30 13:30:00,2064.53,2070.0,2064.52,2068.61,3452.0,2064.53,2070.0,2064.52,2068.61,3452.0
2022-03-30 14:00:00,2068.67,2071.0,2063.2,2065.81,4653.0,2068.67,2071.0,2063.2,2065.81,4653.0
2022-03-30 14:30:00,2065.89,2068.39,2063.84,2065.48,3500.0,2065.89,2068.39,2063.84,2065.48,3500.0
2022-03-30 15:00:00,2066.38,2066.38,2062.08,2065.18,5530.0,2066.38,2066.38,2062.08,2065.18,5530.0
2022-03-30 15:30:00,2064.96,2069.91,2061.42,2063.37,9777.0,2064.96,2069.91,2061.42,2063.37,9777.0
2022-03-31 09:30:00,2066.86,2066.86,2045.97,2057.54,5989.0,2066.86,2066.86,2045.97,2057.54,5989.0
2022-03-31 10:00:00,2051.76,2056.72,2050.12,2056.72,1229.0,2051.76,2056.72,2050.12,2056.72,1229.0
2022-03-31 10:30:00,2057.74,2063.8,2052.34,2063.8,4130.0,2057.74,2063.8,2052.34,2063.8,4130.0
2022-03-31 11:00:00,2063.7,2069.7,2063.13,2064.0,4237.0,2063.7,2069.7,2063.13,2064.0,4237.0
2022-03-31 11:30:00,2065.15,2072.36,2061.93,2066.9,1916.0,2065.15,2072.36,2061.93,2066.9,1916.0
2022-03-31 12:00:00,2069.25,2069.92,2063.6,2064.88,1895.0,2069.25,2069.92,2063.6,2064.88,1895.0
2022-03-31 12:30:00,2066.14,2068.44,2062.02,2063.66,3700.0,2066.14,2068.44,2062.02,2063.66,3700.0
2022-03-31 13:00:00,2064.75,2066.08,2062.44,2066.08,1600.0,2064.75,2066.08,2062.44,2066.08,1600.0
2022-03-31 13:30:00,2066.46,2066.57,2063.33,2063.33,2327.0,2066.46,2066.57,2063.33,2063.33,2327.0
2022-03-31 14:00:00,2062.81,2065.2,2060.61,2065.2,6421.0,2062.81,2065.2,2060.61,2065.2,6421.0
2022-03-31 14:30:00,2065.44,2067.3,2063.69,2064.62,1500.0,2065.44,2067.3,2063.69,2064.62,1500.0
2022-03-31 15:00:00,2066.84,2069.05,2061.2,2061.2,2840.0,2066.84,2069.05,2061.2,2061.2,2840.0
2022-03-31 15:30:00,2059.15,2059.15,2043.99,2044.58,10539.0,2059.15,2059.15,2043.99,2044.58,10539.0
2022-04-01 09:30:00,2066.13,2067.31,2038.25,2049.91,8749.0,2066.13,2067.31,2038.25,2049.91,8749.0
2022-04-01 10:00:00,2054.02,2058.25,2036.34,2036.34,4231.0,2054.02,2058.25,2036.34,2036.34,4231.0
2022-04-01 10:30:00,2038.58,2043.92,2038.13,2040.43,2872.0,2038.58,2043.92,2038.13,2040.43,2872.0
2022-04-01 11:00:00,2040.18,2041.34,2028.07,2028.07,3154.0,2040.18,2041.34,2028.07,2028.07,3154.0
2022-04-01 11:30:00,2031.81,2031.81,2021.4,2025.53,2190.0,2031.81,2031.81,2021.4,2025.53,2190.0
2022-04-01 12:00:00,2025.51,2025.51,2015.02,2016.39,2100.0,2025.51,2025.51,2015.02,2016.39,2100.0
2022-04-01 12:30:00,2016.1,2019.6,2012.69,2016.08,5704.0,2016.1,2019.6,2012.69,2016.08,5704.0
2022-04-01 13:00:00,2015.89,2015.89,1998.04,1999.62,4951.0,2015.89,2015.89,1998.04,1999.62,4951.0
2022-04-01 13:30:00,1998.59,2001.64,1990.46,1990.46,5555.0,1998.59,2001.64,1990.46,1990.46,5555.0
2022-04-01 14:00:00,1990.76,1995.15,1989.32,1990.11,4803.0,1990.76,1995.15,1989.32,1990.11,4803.0
2022-04-01 14:30:00,1993.66,1994.44,1981.3,1981.31,5076.0,1993.66,1994.44,1981.3,1981.31,5076.0
2022-04-01 15:00:00,1981.65,1987.19,1977.37,1978.88,11055.0,1981.65,1987.19,1977.37,1978.88,11055.0
2022-04-01 15:30:00,1977.77,1978.0,1971.64,1974.46,20777.0,1977.77,1978.0,1971.64,1974.46,20777.0
2022-04-04 09:30:00,1964.1,1981.38,1958.4,1981.38,5991.0,1964.1,1981.38,1958.4,1981.38,5991.0
2022-04-04 10:00:00,1982.26,1989.4,1972.35,1978.36,4103.0,1982.26,1989.4,1972.35,1978.36,4103.0
2022-04-04 10:30:00,1979.54,1982.9,1973.28,1974.7,2100.0,1979.54,1982.9,1973.28,1974.7,2100.0
2022-04-04 11:00:00,1976.14,1979.96,1970.91,1973.5,3400.0,1976.14,1979.96,1970.91,1973.5,3400.0
2022-04-04 11:30:00,1975.54,1984.44,1969.54,1983.73,3610.0,1975.54,1984.44,1969.54,1983.73,3610.0
2022-04-04 12:00:00,1980.95,1984.67,1973.76,1984.67,4444.0,1980.95,1984.67,1973.76,1984.67,4444.0
2022-04-04 12:30:00,1984.68,1993.84,1984.67,1989.42,2666.0,1984.68,1993.84,1984.67,1989.42,2666.0
2022-04-04 13:00:00,1990.04,1997.57,1988.37,1996.2,3246.0,1990.04,1997.57,1988.37,1996.2,3246.0
2022-04-04 13:30:00,1996.1,2002.48,1996.09,1997.9,3299.0,1996.1,2002.48,1996.09,1997.9,3299.0
2022-04-04 14:00:00,2001.27,2002.76,1996.21,2002.56,2700.0,2001.27,2002.76,1996.21,2002.56,2700.0
2022-04-04 14:30:00,2000.0,2011.23,2000.0,2010.46,4773.0,2000.0,2011.23,2000.0,2010.46,4773.0
2022-04-04 15:00:00,2010.46,2016.27,2010.46,2012.44,3686.0,2010.46,2016.27,2010.46,2012.44,3686.0
2022-04-04 15:30:00,2013.25,2017.99,2010.66,2017.99,12156.0,2013.25,2017.99,2010.66,2017.99,12156.0
2022-04-05 09:30:00,1992.27,2039.84,1992.27,2033.81,8673.0,1992.27,2039.84,1992.27,2033.81,8673.0
2022-04-05 10:00:00,2034.85,2036.57,2000.09,2006.86,3941.0,2034.85,2036.57,2000.09,2006.86,3941.0
2022-04-05 10:30:00,2010.0,2019.28,2001.31,2014.21,4571.0,2010.0,2019.28,2001.31,2014.21,4571.0
2022-04-05 11:00:00,2015.57,2034.94,2015.17,2028.7,2712.0,2015.57,2034.94,2015.17,2028.7,2712.0
2022-04-05 11:30:00,2034.27,2043.16,2031.51,2034.21,4996.0,2034.27,2043.16,2031.51,2034.21,4996.0
2022-04-05 12:00:00,2034.21,2039.84,2033.52,2039.8,1526.0,2034.21,2039.84,2033.52,2039.8,1526.0
2022-04-05 12:30:00,2036.13,2044.99,2036.13,2038.6,1624.0,2036.13,2044.99,2036.13,2038.6,1624.0
2022-04-05 13:00:00,2038.6,2044.76,2038.6,2044.73,2468.0,2038.6,2044.76,2038.6,2044.73,2468.0
2022-04-05 13:30:00,2042.2,2042.53,2037.05,2040.06,2858.0,2042.2,2042.53,2037.05,2040.06,2858.0
2022-04-05 14:00:00,2038.8,2039.97,2034.0,2035.33,2703.0,2038.8,2039.97,2034.0,2035.33,2703.0
2022-04-05 14:30:00,2036.23,2046.24,2036.23,2037.36,3031.0,2036.23,2046.24,2036.23,2037.36,3031.0
2022-04-05 15:00:00,2041.78,2041.98,2034.75,2041.54,3655.0,2041.78,2041.98,2034.75,2041.54,3655.0
2022-04-05 15:30:00,2039.97,2045.66,2030.59,2041.39,12486.0,2039.97,2045.66,2030.59,2041.39,12486.0
2022-04-06 09:30:00,2020.17,2047.92,2019.96,2045.81,6614.0,2020.17,2047.92,2019.96,2045.81,6614.0
2022-04-06 10:00:00,2047.08,2059.0,2037.38,2052.94,3201.0,2047.08,2059.0,2037.38,2052.94,3201.0
2022-04-06 10:30:00,2052.92,2052.94,2041.29,2047.0,2868.0,2052.92,2052.94,2041.29,2047.0,2868.0
2022-04-06 11:00:00,2046.88,2053.06,2044.47,2047.24,4272.0,2046.88,2053.06,2044.47,2047.24,4272.0
2022-04-06 11:30:00,2044.95,2044.95,2037.56,2037.56,1780.0,2044.95,2044.95,2037.56,2037.56,1780.0
2022-04-06 12:00:00,2042.72,2043.18,2036.21,2039.95,2953.0,2042.72,2043.18,2036.21,2039.95,2953.0
2022-04-06 12:30:00,2040.68,2052.37,2040.68,2050.14,3338.0,2040.68,2052.37,2040.68,2050.14,3338.0
2022-04-06 13:00:00,2050.84,2059.99,2050.84,2058.22,2819.0,2050.84,2059.99,2050.84,2058.22,2819.0
2022-04-06 13:30:00,2057.19,2066.77,2050.28,2052.75,3355.0,2057.19,2066.77,2050.28,2052.75,3355.0
2022-04-06 14:00:00,2052.6,2059.03,2040.04,2046.97,4952.0,2052.6,2059.03,2040.04,2046.97,4952.0
2022-04-06 14:30:00,2049.88,2070.24,2049.87,2069.97,2598.0,2049.88,2070.24,2049.87,2069.97,2598.0
2022-04-06 15:00:00,2069.41,2069.85,2059.46,2059.46,4002.0,2069.41,2069.85,2059.46,2059.46,4002.0
2022-04-06 15:30:00,2060.18,2074.99,2060.12,2070.95,7095.0,2060.18,2074.99,2060.12,2070.95,7095.0
2022-04-07 09:30:00,2063.51,2080.77,2063.51,2073.31,3569.0,2063.51,2080.77,2063.51,2073.31,3569.0
2022-04-07 10:00:00,2076.72,2088.65,2073.93,2086.4,4965.0,2076.72,2088.65,2073.93,2086.4,4965.0
2022-04-07 10:30:00,2087.5,2119.54,2087.5,2116.13,8719.0,2087.5,2119.54,2087.5,2116.13,8719.0
2022-04-07 11:00:00,2121.38,2132.01,2110.34,2110.34,13377.0,2121.38,2132.01,2110.34,2110.34,13377.0
2022-04-07 11:30:00,2108.63,2119.87,2108.63,2113.34,1100.0,2108.63,2119.87,2108.63,2113.34,1100.0
2022-04-07 12:00:00,2114.81,2114.81,2103.46,2103.46,1936.0,2114.81,2114.81,2103.46,2103.46,1936.0
2022-04-07 12:30:00,2106.34,2113.61,2106.15,2112.35,2194.0,2106.34,2113.61,2106.15,2112.35,2194.0
2022-04-07 13:00:00,2115.22,2123.1,2115.22,2121.11,3503.0,2115.22,2123.1,2115.22,2121.11,3503.0
2022-04-07 13:30:00,2123.32,2138.82,2119.82,2136.48,3739.0,2123.32,2138.82,2119.82,2136.48,3739.0
2022-04-07 14:00:00,2136.48,2144.86,2132.4,2140.65,4019.0,2136.48,2144.86,2132.4,2140.65,4019.0
2022-04-07 14:30:00,2139.72,2152.88,2136.57,2152.24,4491.0,2139.72,2152.88,2136.57,2152.24,4491.0
2022-04-07 15:00:00,2152.99,2159.33,2149.52,2157.11,8127.0,2152.99,2159.33,2149.52,2157.11,8127.0
2022-04-07 15:30:00,2154.77,2160.49,2150.83,2158.27,18312.0,2154.77,2160.49,2150.83,2158.27,18312.0
2022-04-08 09:30:00,2162.98,2177.96,2150.91,2177.95,7027.0,2162.98,2177.96,2150.91,2177.95,7027.0
2022-04-08 10:00:00,2180.0,2207.96,2180.0,2205.24,7426.0,2180.0,2207.96,2180.0,2205.24,7426.0
2022-04-08 10:30:00,2202.56,2219.33,2200.97,2217.0,6127.0,2202.56,2219.33,2200.97,2217.0,6127.0
2022-04-08 11:00:00,2219.51,2221.57,2207.13,2207.14,10429.0,2219.51,2221.57,2207.13,2207.14,10429.0
2022-04-08 11:30:00,2210.79,2213.16,2202.04,2206.83,4495.0,2210.79,2213.16,2202.04,2206.83,4495.0
2022-04-08 12:00:00,2206.83,2206.83,2190.41,2197.14,3340.0,2206.83,2206.83,2190.41,2197.14,3340.0
2022-04-08 12:30:00,2196.6,2198.25,2193.13,2195.43,2271.0,2196.6,2198.25,2193.13,2195.43,2271.0
2022-04-08 13:00:00,2195.89,2196.63,2190.2,2190.2,2400.0,2195.89,2196.63,2190.2,2190.2,2400.0
2022-04-08 13:30:00,2190.08,2194.17,2185.88,2193.63,4318.0,2190.08,2194.17,2185.88,2193.63,4318.0
2022-04-08 14:00:00,2191.7,2196.82,2189.98,2189.98,4452.0,2191.7,2196.82,2189.98,2189.98,4452.0
2022-04-08 14:30:00,2191.39,2197.31,2190.37,2197.31,4807.0,2191.39,2197.31,2190.37,2197.31,4807.0
2022-04-08 15:00:00,2198.08,2203.0,2195.85,2202.89,4117.0,2198.08,2203.0,2195.85,2202.89,4117.0
2022-04-08 15:30:00,2202.57,2202.91,2187.73,2193.22,9802.0,2202.57,2202.91,2187.73,2193.22,9802.0
2022-04-11 09:30:00,2199.64,2204.22,2180.89,2191.52,8562.0,2199.64,2204.22,2180.89,2191.52,8562.0
2022-04-11 10:00:00,2191.7,2191.7,2163.08,2163.09,5707.0,2191.7,2191.7,2163.08,2163.09,5707.0
2022-04-11 10:30:00,2162.66,2174.66,2162.66,2169.81,1855.0,2162.66,2174.66,2162.66,2169.81,1855.0
2022-04-11 11:00:00,2166.88,2166.88,2151.62,2160.42,1517.0,2166.88,2166.88,2151.62,2160.42,1517.0
2022-04-11 11:30:00,2159.69,2166.69,2155.62,2159.19,3878.0,2159.69,2166.69,2155.62,2159.19,3878.0
2022-04-11 12:00:00,2162.84,2168.56,2162.26,2168.0,1625.0,2162.84,2168.56,2162.26,2168.0,1625.0
2022-04-11 12:30:00,2167.02,2167.02,2159.34,2159.48,1209.0,2167.02,2167.02,2159.34,2159.48,1209.0
2022-04-11 13:00:00,2161.46,2161.46,2155.52,2155.52,919.0,2161.46,2161.46,2155.52,2155.52,919.0
2022-04-11 13:30:00,2154.67,2159.44,2152.29,2159.44,3169.0,2154.67,2159.44,2152.29,2159.44,3169.0
2022-04-11 14:00:00,2158.84,2163.18,2155.84,2161.33,2826.0,2158.84,2163.18,2155.84,2161.33,2826.0
2022-04-11 14:30:00,2161.41,2172.51,2160.69,2168.32,2302.0,2161.41,2172.51,2160.69,2168.32,2302.0
2022-04-11 15:00:00,2165.98,2167.4,2162.79,2164.81,2712.0,2165.98,2167.4,2162.79,2164.81,2712.0
2022-04-11 15:30:00,2165.14,2165.87,2154.39,2158.83,9431.0,2165.14,2165.87,2154.39,2158.83,9431.0
2022-04-12 09:30:00,2163.48,2186.39,2153.14,2183.43,5844.0,2163.48,2186.39,2153.14,2183.43,5844.0
2022-04-12 10:00:00,2175.18,2184.49,2172.93,2172.93,1787.0,2175.18,2184.49,2172.93,2172.93,1787.0
2022-04-12 10:30:00,2173.49,2174.69,2159.76,2160.22,5132.0,2173.49,2174.69,2159.76,2160.22,5132.0
2022-04-12 11:00:00,2159.67,2169.5,2152.96,2162.11,8574.0,2159.67,2169.5,2152.96,2162.11,8574.0
2022-04-12 11:30:00,2168.53,2168.64,2162.55,2164.35,2250.0,2168.53,2168.64,2162.55,2164.35,2250.0
2022-04-12 12:00:00,2157.07,2166.63,2157.07,2159.64,1911.0,2157.07,2166.63,2157.07,2159.64,1911.0
2022-04-12 12:30:00,2160.3,2168.0,2160.3,2164.85,3113.0,2160.3,2168.0,2160.3,2164.85,3113.0
2022-04-12 13:00:00,2166.76,2178.45,2163.42,2176.78,3167.0,2166.76,2178.45,2163.42,2176.78,3167.0
2022-04-12 13:30:00,2176.65,2176.65,2167.02,2167.02,901.0,2176.65,2176.65,2167.02,2167.02,901.0
2022-04-12 14:00:00,2166.98,2173.28,2162.88,2162.89,1913.0,2166.98,2173.28,2162.88,2162.89,1913.0
2022-04-12 14:30:00,2166.75,2175.53,2165.4,2173.65,1800.0,2166.75,2175.53,2165.4,2173.65,1800.0
2022-04-12 15:00:00,2173.65,2173.65,2161.24,2161.24,3605.0,2173.65,2173.65,2161.24,2161.24,3605.0
2022-04-12 15:30:00,2161.24,2171.47,2161.24,2166.62,8149.0,2161.24,2171.47,2161.24,2166.62,8149.0
2022-04-13 09:30:00,2160.05,2166.25,2142.01,2142.01,2488.0,2160.05,2166.25,2142.01,2142.01,2488.0
2022-04-13 10:00:00,2149.7,2151.15,2136.83,2151.14,1444.0,2149.7,2151.15,2136.83,2151.14,1444.0
2022-04-13 10:30:00,2152.68,2156.33,2142.13,2152.34,2788.0,2152.68,2156.33,2142.13,2152.34,2788.0
2022-04-13 11:00:00,2156.66,2159.63,2148.01,2148.93,2867.0,2156.66,2159.63,2148.01,2148.93,2867.0
2022-04-13 11:30:00,2149.39,2150.24,2144.15,2144.15,1987.0,2149.39,2150.24,2144.15,2144.15,1987.0
2022-04-13 12:00:00,2142.14,2150.88,2141.81,2142.56,2700.0,2142.14,2150.88,2141.81,2142.56,2700.0
2022-04-13 12:30:00,2147.19,2152.39,2147.19,2148.84,2816.0,2147.19,2152.39,2147.19,2148.84,2816.0
2022-04-13 13:00:00,2149.32,2157.56,2146.81,2157.56,5121.0,2149.32,2157.56,2146.81,2157.56,5121.0
2022-04-13 13:30:00,2158.92,2168.18,2156.03,2168.18,2117.0,2158.92,2168.18,2156.03,2168.18,2117.0
2022-04-13 14:00:00,2168.63,2172.0,2158.46,2158.46,3970.0,2168.63,2172.0,2158.46,2158.46,3970.0
2022-04-13 14:30:00,2164.25,2167.57,2160.47,2167.57,1992.0,2164.25,2167.57,2160.47,2167.57,1992.0
2022-04-13 15:00:00,2165.14,2170.44,2163.82,2166.23,4164.0,2165.14,2170.44,2163.82,2166.23,4164.0
2022-04-13 15:30:00,2167.48,2172.18,2164.46,2172.18,7457.0,2167.48,2172.18,2164.46,2172.18,7457.0
2022-04-14 09:30:00,2179.44,2193.71,2178.29,2178.3,5095.0,2179.44,2193.71,2178.29,2178.3,5095.0
2022-04-14 10:00:00,2178.41,2179.23,2173.16,2178.76,840.0,2178.41,2179.23,2173.16,2178.76,840.0
2022-04-14 10:30:00,2183.17,2191.05,2181.48,2184.84,1026.0,2183.17,2191.05,2181.48,2184.84,1026.0
2022-04-14 11:00:00,2181.63,2186.26,2181.15,2183.89,1890.0,2181.63,2186.26,2181.15,2183.89,1890.0
2022-04-14 11:30:00,2183.04,2185.3,2176.36,2181.82,1804.0,2183.04,2185.3,2176.36,2181.82,1804.0
2022-04-14 12:00:00,2181.88,2181.88,2169.46,2171.74,2937.0,2181.88,2181.88,2169.46,2171.74,2937.0
2022-04-14 12:30:00,2175.77,2176.96,2171.13,2171.14,900.0,2175.77,2176.96,2171.13,2171.14,900.0
2022-04-14 13:00:00,2171.83,2171.83,2169.91,2171.16,700.0,2171.83,2171.83,2169.91,2171.16,700.0
2022-04-14 13:30:00,2175.96,2178.44,2172.79,2178.43,824.0,2175.96,2178.44,2172.79,2178.43,824.0
2022-04-14 14:00:00,2179.82,2183.19,2179.0,2183.19,1161.0,2179.82,2183.19,2179.0,2183.19,1161.0
2022-04-14 14:30:00,2184.98,2187.27,2181.67,2181.67,4481.0,2184.98,2187.27,2181.67,2181.67,4481.0
2022-04-14 15:00:00,2176.94,2180.52,2171.88,2174.34,2072.0,2176.94,2180.52,2171.88,2174.34,2072.0
2022-04-14 15:30:00,2172.24,2173.42,2164.65,2165.21,5844.0,2172.24,2173.42,2164.65,2165.21,5844.0
2022-04-18 09:30:00,2152.2,2171.61,2149.73,2162.36,3653.0,2152.2,2171.61,2149.73,2162.36,3653.0
2022-04-18 10:00:00,2162.23,2163.66,2158.05,2161.2,1020.0,2162.23,2163.66,2158.05,2161.2,1020.0
2022-04-18 10:30:00,2157.78,2171.76,2157.78,2162.28,1100.0,2157.78,2171.76,2157.78,2162.28,1100.0
2022-04-18 11:00:00,2158.5,2159.59,2146.23,2146.23,1200.0,2158.5,2159.59,2146.23,2146.23,1200.0
2022-04-18 11:30:00,2146.24,2152.67,2145.08,2150.01,2748.0,2146.24,2152.67,2145.08,2150.01,2748.0
2022-04-18 12:00:00,2149.74,2159.46,2146.9,2159.43,5906.0,2149.74,2159.46,2146.9,2159.43,5906.0
2022-04-18 12:30:00,2161.97,2169.92,2160.23,2169.92,3007.0,2161.97,2169.92,2160.23,2169.92,3007.0
2022-04-18 13:00:00,2169.92,2172.6,2163.11,2163.11,1100.0,2169.92,2172.6,2163.11,2163.11,1100.0
2022-04-18 13:30:00,2172.59,2180.55,2172.55,2180.55,1806.0,2172.59,2180.55,2172.55,2180.55,1806.0
2022-04-18 14:00:00,2181.12,2186.41,2177.41,2186.41,1800.0,2181.12,2186.41,2177.41,2186.41,1800.0
2022-04-18 14:30:00,2184.1,2190.88,2184.1,2185.0,3500.0,2184.1,2190.88,2184.1,2185.0,3500.0
2022-04-18 15:00:00,2187.62,2187.62,2174.5,2174.5,1401.0,2187.62,2187.62,2174.5,2174.5,1401.0
2022-04-18 15:30:00,2174.07,2177.78,2167.28,2175.22,9626.0,2174.07,2177.78,2167.28,2175.22,9626.0
2022-04-19 09:30:00,2178.4,2198.56,2169.04,2194.25,3153.0,2178.4,2198.56,2169.04,2194.25,3153.0
2022-04-19 10:00:00,2189.81,2194.9,2175.26,2180.04,1864.0,2189.81,2194.9,2175.26,2180.04,1864.0
2022-04-19 10:30:00,2187.73,2187.95,2174.93,2187.95,1277.0,2187.73,2187.95,2174.93,2187.95,1277.0
2022-04-19 11:00:00,2187.91,2191.94,2182.72,2185.81,1871.0,2187.91,2191.94,2182.72,2185.81,1871.0
2022-04-19 11:30:00,2183.23,2184.91,2178.0,2178.5,1400.0,2183.23,2184.91,2178.0,2178.5,1400.0
2022-04-19 12:00:00,2173.73,2179.65,2173.73,2178.18,1100.0,2173.73,2179.65,2173.73,2178.18,1100.0
2022-04-19 12:30:00,2178.79,2179.73,2173.74,2177.01,2619.0,2178.79,2179.73,2173.74,2177.01,2619.0
2022-04-19 13:00:00,2179.71,2179.71,2171.56,2171.57,3856.0,2179.71,2179.71,2171.56,2171.57,3856.0
2022-04-19 13:30:00,2175.65,2177.42,2173.4,2177.42,1412.0,2175.65,2177.42,2173.4,2177.42,1412.0
2022-04-19 14:00:00,2177.43,2177.43,2173.93,2175.06,1816.0,2177.43,2177.43,2173.93,2175.06,1816.0
2022-04-19 14:30:00,2177.41,2197.56,2175.95,2196.63,2973.0,2177.41,2197.56,2175.95,2196.63,2973.0
2022-04-19 15:00:00,2196.67,2202.03,2195.96,2197.45,3774.0,2196.67,2202.03,2195.96,2197.45,3774.0
2022-04-19 15:30:00,2197.45,2201.0,2194.48,2200.66,7662.0,2197.45,2201.0,2194.48,2200.66,7662.0
2022-04-20 09:30:00,2212.76,2228.0,2212.76,2223.94,4583.0,2212.76,2228.0,2212.76,2223.94,4583.0
2022-04-20 10:00:00,2216.75,2216.75,2211.11,2211.94,400.0,2216.75,2216.75,2211.11,2211.94,400.0
2022-04-20 10:30:00,2221.57,2223.3,2216.63,2218.36,2536.0,2221.57,2223.3,2216.63,2218.36,2536.0
2022-04-20 11:00:00,2218.21,2227.42,2213.18,2225.35,2278.0,2218.21,2227.42,2213.18,2225.35,2278.0
2022-04-20 11:30:00,2229.42,2251.21,2228.35,2251.21,4009.0,2229.42,2251.21,2228.35,2251.21,4009.0
2022-04-20 12:00:00,2249.1,2251.0,2239.31,2239.31,2618.0,2249.1,2251.0,2239.31,2239.31,2618.0
2022-04-20 12:30:00,2248.02,2264.13,2248.02,2260.42,2854.0,2248.02,2264.13,2248.02,2260.42,2854.0
2022-04-20 13:00:00,2261.9,2263.37,2254.2,2254.2,3744.0,2261.9,2263.37,2254.2,2254.2,3744.0
2022-04-20 13:30:00,2255.08,2255.74,2247.8,2252.28,2926.0,2255.08,2255.74,2247.8,2252.28,2926.0
2022-04-20 14:00:00,2247.32,2257.83,2242.61,2249.12,4404.0,2247.32,2257.83,2242.61,2249.12,4404.0
2022-04-20 14:30:00,2249.12,2253.6,2245.53,2247.97,3341.0,2249.12,2253.6,2245.53,2247.97,3341.0
2022-04-20 15:00:00,2248.96,2260.35,2248.96,2257.99,5113.0,2248.96,2260.35,2248.96,2257.99,5113.0
2022-04-20 15:30:00,2260.18,2267.23,2251.69,2251.74,17770.0,2260.18,2267.23,2251.69,2251.74,17770.0
2022-04-21 09:30:00,2261.27,2267.4,2236.49,2267.4,14143.0,2261.27,2267.4,2236.49,2267.4,14143.0
2022-04-21 10:00:00,2263.63,2263.63,2247.94,2253.43,1527.0,2263.63,2263.63,2247.94,2253.43,1527.0
2022-04-21 10:30:00,2253.18,2255.52,2250.35,2252.86,2762.0,2253.18,2255.52,2250.35,2252.86,2762.0
2022-04-21 11:00:00,2252.84,2252.84,2240.0,2247.2,3952.0,2252.84,2252.84,2240.0,2247.2,3952.0
2022-04-21 11:30:00,2247.85,2247.85,2238.52,2240.4,3709.0,2247.85,2247.85,2238.52,2240.4,3709.0
2022-04-21 12:00:00,2240.0,2242.77,2233.56,2235.62,1700.0,2240.0,2242.77,2233.56,2235.62,1700.0
2022-04-21 12:30:00,2240.71,2244.63,2237.66,2237.66,800.0,2240.71,2244.63,2237.66,2237.66,800.0
2022-04-21 13:00:00,2229.9,2235.68,2229.9,2234.85,1380.0,2229.9,2235.68,2229.9,2234.85,1380.0
2022-04-21 13:30:00,2238.41,2245.74,2237.16,2241.05,1281.0,2238.41,2245.74,2237.16,2241.05,1281.0
2022-04-21 14:00:00,2236.53,2243.31,2234.4,2236.03,2428.0,2236.53,2243.31,2234.4,2236.03,2428.0
2022-04-21 14:30:00,2242.62,2245.37,2231.69,2231.69,2110.0,2242.62,2245.37,2231.69,2231.69,2110.0
2022-04-21 15:00:00,2231.45,2237.73,2227.1,2237.57,3047.0,2231.45,2237.73,2227.1,2237.57,3047.0
2022-04-21 15:30:00,2240.54,2240.55,2228.65,2235.53,7368.0,2240.54,2240.55,2228.65,2235.53,7368.0
2022-04-22 09:30:00,2212.28,2212.59,2168.56,2168.56,5368.0,2212.28,2212.59,2168.56,2168.56,5368.0
2022-04-22 10:00:00,2168.91,2183.03,2168.9,2181.28,4436.0,2168.91,2183.03,2168.9,2181.28,4436.0
2022-04-22 10:30:00,2184.72,2189.35,2170.23,2170.23,2671.0,2184.72,2189.35,2170.23,2170.23,2671.0
2022-04-22 11:00:00,2168.21,2192.73,2168.21,2180.04,3703.0,2168.21,2192.73,2168.21,2180.04,3703.0
2022-04-22 11:30:00,2180.04,2181.55,2170.55,2170.55,2200.0,2180.04,2181.55,2170.55,2170.55,2200.0
2022-04-22 12:00:00,2169.87,2182.83,2169.87,2182.83,1000.0,2169.87,2182.83,2169.87,2182.83,1000.0
2022-04-22 12:30:00,2191.91,2194.66,2189.87,2189.87,700.0,2191.91,2194.66,2189.87,2189.87,700.0
2022-04-22 13:00:00,2190.14,2201.22,2189.3,2201.22,2389.0,2190.14,2201.22,2189.3,2201.22,2389.0
2022-04-22 13:30:00,2196.0,2196.0,2186.25,2190.32,2306.0,2196.0,2196.0,2186.25,2190.32,2306.0
2022-04-22 14:00:00,2188.96,2188.96,2181.86,2181.86,2399.0,2188.96,2188.96,2181.86,2181.86,2399.0
2022-04-22 14:30:00,2183.49,2188.1,2167.3,2170.68,4527.0,2183.49,2188.1,2167.3,2170.68,4527.0
2022-04-22 15:00:00,2170.68,2181.45,2164.54,2179.13,5634.0,2170.68,2181.45,2164.54,2179.13,5634.0
2022-04-22 15:30:00,2182.99,2187.38,2155.02,2163.07,16894.0,2182.99,2187.38,2155.02,2163.07,16894.0
2022-04-25 09:30:00,2154.88,2154.88,2120.8,2131.03,6470.0,2154.88,2154.88,2120.8,2131.03,6470.0
2022-04-25 10:00:00,2133.8,2153.5,2133.8,2148.49,2758.0,2133.8,2153.5,2133.8,2148.49,2758.0
2022-04-25 10:30:00,2149.66,2158.62,2140.79,2148.21,5008.0,2149.66,2158.62,2140.79,2148.21,5008.0
2022-04-25 11:00:00,2146.63,2148.58,2130.6,2139.83,7456.0,2146.63,2148.58,2130.6,2139.83,7456.0
2022-04-25 11:30:00,2135.12,2140.99,2130.87,2134.88,1514.0,2135.12,2140.99,2130.87,2134.88,1514.0
2022-04-25 12:00:00,2133.15,2150.0,2133.15,2147.84,4416.0,2133.15,2150.0,2133.15,2147.84,4416.0
2022-04-25 12:30:00,2150.0,2154.49,2144.51,2154.49,2094.0,2150.0,2154.49,2144.51,2154.49,2094.0
2022-04-25 13:00:00,2156.8,2166.96,2149.08,2162.76,2678.0,2156.8,2166.96,2149.08,2162.76,2678.0
2022-04-25 13:30:00,2157.58,2168.19,2157.58,2164.43,1000.0,2157.58,2168.19,2157.58,2164.43,1000.0
2022-04-25 14:00:00,2161.47,2179.45,2161.43,2174.43,1900.0,2161.47,2179.45,2161.43,2174.43,1900.0
2022-04-25 14:30:00,2176.62,2181.4,2174.13,2178.59,2200.0,2176.62,2181.4,2174.13,2178.59,2200.0
2022-04-25 15:00:00,2178.9,2198.73,2175.88,2198.72,3501.0,2178.9,2198.73,2175.88,2198.72,3501.0
2022-04-25 15:30:00,2196.04,2204.66,2192.03,2194.47,19178.0,2196.04,2204.66,2192.03,2194.47,19178.0
2022-04-26 09:30:00,2180.0,2198.83,2165.31,2181.2,3437.0,2180.0,2198.83,2165.31,2181.2,3437.0
2022-04-26 10:00:00,2199.6,2207.67,2174.79,2185.44,3100.0,2199.6,2207.67,2174.79,2185.44,3100.0
2022-04-26 10:30:00,2182.74,2195.21,2178.11,2193.72,7614.0,2182.74,2195.21,2178.11,2193.72,7614.0
2022-04-26 11:00:00,2188.67,2210.89,2185.19,2207.31,3515.0,2188.67,2210.89,2185.19,2207.31,3515.0
2022-04-26 11:30:00,2204.65,2213.16,2197.7,2202.04,7732.0,2204.65,2213.16,2197.7,2202.04,7732.0
2022-04-26 12:00:00,2207.18,2225.52,2201.17,2221.08,4430.0,2207.18,2225.52,2201.17,2221.08,4430.0
2022-04-26 12:30:00,2221.25,2228.17,2214.29,2228.16,6306.0,2221.25,2228.17,2214.29,2228.16,6306.0
2022-04-26 13:00:00,2229.48,2229.48,2207.24,2210.19,5967.0,2229.48,2229.48,2207.24,2210.19,5967.0
2022-04-26 13:30:00,2207.05,2221.27,2205.65,2211.88,4148.0,2207.05,2221.27,2205.65,2211.88,4148.0
2022-04-26 14:00:00,2210.19,2219.93,2210.19,2216.93,2353.0,2210.19,2219.93,2210.19,2216.93,2353.0
2022-04-26 14:30:00,2213.56,2229.34,2211.36,2222.98,8094.0,2213.56,2229.34,2211.36,2222.98,8094.0
2022-04-26 15:00:00,2221.51,2221.51,2199.89,2209.59,7223.0,2221.51,2221.51,2199.89,2209.59,7223.0
2022-04-26 15:30:00,2211.42,2211.42,2196.72,2196.72,9586.0,2211.42,2211.42,2196.72,2196.72,9586.0
2022-04-27 09:30:00,2193.24,2225.0,2174.84,2211.0,4248.0,2193.24,2225.0,2174.84,2211.0,4248.0
2022-04-27 10:00:00,2207.68,2214.2,2187.5,2187.5,5918.0,2207.68,2214.2,2187.5,2187.5,5918.0
2022-04-27 10:30:00,2180.8,2207.6,2180.8,2207.6,3171.0,2180.8,2207.6,2180.8,2207.6,3171.0
2022-04-27 11:00:00,2206.29,2213.63,2196.71,2213.63,4352.0,2206.29,2213.63,2196.71,2213.63,4352.0
2022-04-27 11:30:00,2209.53,2214.2,2198.8,2198.8,2600.0,2209.53,2214.2,2198.8,2198.8,2600.0
2022-04-27 12:00:00,2199.13,2212.57,2199.01,2209.12,3850.0,2199.13,2212.57,2199.01,2209.12,3850.0
2022-04-27 12:30:00,2206.74,2213.29,2195.2,2213.29,1924.0,2206.74,2213.29,2195.2,2213.29,1924.0
2022-04-27 13:00:00,2205.78,2214.96,2200.29,2200.29,2479.0,2205.78,2214.96,2200.29,2200.29,2479.0
2022-04-27 13:30:00,2206.5,2210.7,2205.05,2208.47,4531.0,2206.5,2210.7,2205.05,2208.47,4531.0
2022-04-27 14:00:00,2207.21,2208.76,2196.24,2201.85,2799.0,2207.21,2208.76,2196.24,2201.85,2799.0
2022-04-27 14:30:00,2201.13,2210.15,2192.4,2192.41,3500.0,2201.13,2210.15,2192.4,2192.41,3500.0
2022-04-27 15:00:00,2192.51,2192.51,2180.54,2184.18,3154.0,2192.51,2192.51,2180.54,2184.18,3154.0
2022-04-27 15:30:00,2189.84,2189.84,2174.0,2185.18,11345.0,2189.84,2189.84,2174.0,2185.18,11345.0
2022-04-28 09:30:00,2085.88,2085.88,2018.88,2021.13,26347.0,2085.88,2085.88,2018.88,2021.13,26347.0
2022-04-28 10:00:00,2024.42,2031.52,2012.0,2017.44,12956.0,2024.42,2031.52,2012.0,2017.44,12956.0
2022-04-28 10:30:00,2013.43,2036.36,2010.49,2036.36,8860.0,2013.43,2036.36,2010.49,2036.36,8860.0
2022-04-28 11:00:00,2034.66,2068.19,2034.53,2065.66,15594.0,2034.66,2068.19,2034.53,2065.66,15594.0
2022-04-28 11:30:00,2066.36,2081.22,2048.44,2048.44,11357.0,2066.36,2081.22,2048.44,2048.44,11357.0
2022-04-28 12:00:00,2055.63,2059.87,2051.23,2057.41,3639.0,2055.63,2059.87,2051.23,2057.41,3639.0
2022-04-28 12:30:00,2059.0,2063.0,2055.07,2059.84,3576.0,2059.0,2063.0,2055.07,2059.84,3576.0
2022-04-28 13:00:00,2057.72,2067.94,2052.33,2054.16,6610.0,2057.72,2067.94,2052.33,2054.16,6610.0
2022-04-28 13:30:00,2052.97,2052.97,2036.33,2037.54,4975.0,2052.97,2052.97,2036.33,2037.54,4975.0
2022-04-28 14:00:00,2037.67,2043.76,2035.0,2037.6,3817.0,2037.67,2043.76,2035.0,2037.6,3817.0
2022-04-28 14:30:00,2037.01,2049.32,2035.0,2043.05,5124.0,2037.01,2049.32,2035.0,2043.05,5124.0
2022-04-28 15:00:00,2042.88,2042.88,2027.04,2030.13,8929.0,2042.88,2042.88,2027.04,2030.13,8929.0
2022-04-28 15:30:00,2031.4,2036.46,2012.25,2014.9,22072.0,2031.4,2036.46,2012.25,2014.9,22072.0
2022-04-29 09:30:00,2006.17,2006.17,1975.0,1993.13,5259.0,2006.17,2006.17,1975.0,1993.13,5259.0
2022-04-29 10:00:00,1992.87,2002.79,1985.72,1985.72,6433.0,1992.87,2002.79,1985.72,1985.72,6433.0
2022-04-29 10:30:00,1987.87,1987.87,1970.0,1975.06,6062.0,1987.87,1987.87,1970.0,1975.06,6062.0
2022-04-29 11:00:00,1971.0,1987.65,1961.04,1986.84,6205.0,1971.0,1987.65,1961.04,1986.84,6205.0
2022-04-29 11:30:00,1984.9,1999.79,1984.9,1993.44,6723.0,1984.9,1999.79,1984.9,1993.44,6723.0
2022-04-29 12:00:00,1992.15,1995.24,1982.85,1994.76,4302.0,1992.15,1995.24,1982.85,1994.76,4302.0
2022-04-29 12:30:00,1987.38,1987.4,1971.38,1971.39,2472.0,1987.38,1987.4,1971.38,1971.39,2472.0
2022-04-29 13:00:00,1973.12,1981.93,1961.94,1975.5,5082.0,1973.12,1981.93,1961.94,1975.5,5082.0
2022-04-29 13:30:00,1976.76,1978.7,1966.82,1969.36,2610.0,1976.76,1978.7,1966.82,1969.36,2610.0
2022-04-29 14:00:00,1967.97,1970.28,1957.49,1960.57,6337.0,1967.97,1970.28,1957.49,1960.57,6337.0
2022-04-29 14:30:00,1961.49,1969.46,1956.18,1964.68,5682.0,1961.49,1969.46,1956.18,1964.68,5682.0
2022-04-29 15:00:00,1963.29,1976.2,1963.29,1972.62,8739.0,1963.29,1976.2,1963.29,1972.62,8739.0
2022-04-29 15:30:00,1970.55,1974.08,1950.14,1955.48,17954.0,1970.55,1974.08,1950.14,1955.48,17954.0
2022-05-02 09:30:00,1964.6,2003.31,1963.76,1990.0,11743.0,1964.6,2003.31,1963.76,1990.0,11743.0
2022-05-02 10:00:00,1993.6,2008.75,1979.01,1997.72,4823.0,1993.6,2008.75,1979.01,1997.72,4823.0
2022-05-02 10:30:00,1991.83,1998.36,1984.02,1993.56,6653.0,1991.83,1998.36,1984.02,1993.56,6653.0
2022-05-02 11:00:00,1996.68,1996.68,1975.44,1984.87,2720.0,1996.68,1996.68,1975.44,1984.87,2720.0
2022-05-02 11:30:00,1974.35,1993.84,1974.35,1987.87,3463.0,1974.35,1993.84,1974.35,1987.87,3463.0
2022-05-02 12:00:00,1989.32,1989.32,1974.63,1979.84,3136.0,1989.32,1989.32,1974.63,1979.84,3136.0
2022-05-02 12:30:00,1979.84,1981.64,1975.13,1975.89,2964.0,1979.84,1981.64,1975.13,1975.89,2964.0
2022-05-02 13:00:00,1975.55,1990.98,1974.13,1990.7,1403.0,1975.55,1990.98,1974.13,1990.7,1403.0
2022-05-02 13:30:00,1988.73,1991.1,1973.17,1978.08,4239.0,1988.73,1991.1,1973.17,1978.08,4239.0
2022-05-02 14:00:00,1975.69,1983.86,1970.0,1975.24,3012.0,1975.69,1983.86,1970.0,1975.24,3012.0
2022-05-02 14:30:00,1975.62,1978.53,1965.85,1969.16,6049.0,1975.62,1978.53,1965.85,1969.16,6049.0
2022-05-02 15:00:00,1969.16,1998.11,1967.09,1994.59,5258.0,1969.16,1998.11,1967.09,1994.59,5258.0
2022-05-02 15:30:00,1999.93,2009.99,1994.74,2007.69,9337.0,1999.93,2009.99,1994.74,2007.69,9337.0
2022-05-03 09:30:00,2002.48,2002.48,1979.23,1989.41,4791.0,2002.48,2002.48,1979.23,1989.41,4791.0
2022-05-03 10:00:00,1980.54,1991.07,1970.02,1984.32,4704.0,1980.54,1991.07,1970.02,1984.32,4704.0
2022-05-03 10:30:00,1988.35,1991.54,1969.13,1971.4,2080.0,1988.35,1991.54,1969.13,1971.4,2080.0
2022-05-03 11:00:00,1973.1,1998.31,1970.72,1998.31,4304.0,1973.1,1998.31,1970.72,1998.31,4304.0
2022-05-03 11:30:00,1995.17,2011.28,1995.17,2011.28,2838.0,1995.17,2011.28,1995.17,2011.28,2838.0
2022-05-03 12:00:00,2010.88,2014.0,1996.26,1996.26,2201.0,2010.88,2014.0,1996.26,1996.26,2201.0
2022-05-03 12:30:00,1996.99,1998.29,1986.54,1997.97,3019.0,1996.99,1998.29,1986.54,1997.97,3019.0
2022-05-03 13:00:00,1998.05,2001.3,1986.02,1986.02,2700.0,1998.05,2001.3,1986.02,1986.02,2700.0
2022-05-03 13:30:00,1990.59,1994.39,1988.38,1989.79,1407.0,1990.59,1994.39,1988.38,1989.79,1407.0
2022-05-03 14:00:00,1989.44,1989.44,1962.26,1971.14,4335.0,1989.44,1989.44,1962.26,1971.14,4335.0
2022-05-03 14:30:00,1973.81,1986.01,1970.51,1981.79,4634.0,1973.81,1986.01,1970.51,1981.79,4634.0
2022-05-03 15:00:00,1983.93,1988.26,1975.0,1980.51,4507.0,1983.93,1988.26,1975.0,1980.51,4507.0
2022-05-03 15:30:00,1980.78,1982.8,1969.92,1972.52,9225.0,1980.78,1982.8,1969.92,1972.52,9225.0
2022-05-04 09:30:00,1986.06,2015.0,1982.31,1998.33,6063.0,1986.06,2015.0,1982.31,1998.33,6063.0
2022-05-04 10:00:00,1997.56,1997.56,1982.45,1989.34,3894.0,1997.56,1997.56,1982.45,1989.34,3894.0
2022-05-04 10:30:00,1988.03,2004.33,1985.64,2000.79,4732.0,1988.03,2004.33,1985.64,2000.79,4732.0
2022-05-04 11:00:00,2009.84,2013.92,1993.38,1995.72,2541.0,2009.84,2013.92,1993.38,1995.72,2541.0
2022-05-04 11:30:00,1997.82,2004.49,1991.83,1999.23,3788.0,1997.82,2004.49,1991.83,1999.23,3788.0
2022-05-04 12:00:00,2001.09,2001.21,1995.68,1995.68,1024.0,2001.09,2001.21,1995.68,1995.68,1024.0
2022-05-04 12:30:00,1993.59,1999.5,1989.02,1998.0,2975.0,1993.59,1999.5,1989.02,1998.0,2975.0
2022-05-04 13:00:00,1997.34,2000.39,1981.89,1983.28,3377.0,1997.34,2000.39,1981.89,1983.28,3377.0
2022-05-04 13:30:00,1982.38,1986.52,1976.3,1985.96,4548.0,1982.38,1986.52,1976.3,1985.96,4548.0
2022-05-04 14:00:00,1988.08,2009.08,1986.15,2006.0,8102.0,1988.08,2009.08,1986.15,2006.0,8102.0
2022-05-04 14:30:00,2005.78,2030.58,1992.02,2026.06,5340.0,2005.78,2030.58,1992.02,2026.06,5340.0
2022-05-04 15:00:00,2030.45,2041.02,2028.91,2040.0,4320.0,2030.45,2041.02,2028.91,2040.0,4320.0
2022-05-04 15:30:00,2046.47,2054.44,2045.04,2051.24,10793.0,2046.47,2054.44,2045.04,2051.24,10793.0
2022-05-05 09:30:00,2039.87,2043.11,2020.07,2020.07,4264.0,2039.87,2043.11,2020.07,2020.07,4264.0
2022-05-05 10:00:00,2018.09,2018.09,2003.48,2007.92,2103.0,2018.09,2018.09,2003.48,2007.92,2103.0
2022-05-05 10:30:00,2003.52,2003.52,1983.98,1993.4,3138.0,2003.52,2003.52,1983.98,1993.4,3138.0
2022-05-05 11:00:00,1983.09,1989.23,1964.1,1969.82,4599.0,1983.09,1989.23,1964.1,1969.82,4599.0
2022-05-05 11:30:00,1971.33,1982.28,1958.57,1962.95,2050.0,1971.33,1982.28,1958.57,1962.95,2050.0
2022-05-05 12:00:00,1958.82,1973.19,1958.33,1964.85,1600.0,1958.82,1973.19,1958.33,1964.85,1600.0
2022-05-05 12:30:00,1962.63,1974.29,1954.39,1974.29,4383.0,1962.63,1974.29,1954.39,1974.29,4383.0
2022-05-05 13:00:00,1975.0,1995.31,1974.01,1987.1,4305.0,1975.0,1995.31,1974.01,1987.1,4305.0
2022-05-05 13:30:00,1984.55,1991.39,1972.47,1980.74,2414.0,1984.55,1991.39,1972.47,1980.74,2414.0
2022-05-05 14:00:00,1977.18,1982.9,1962.76,1962.76,802.0,1977.18,1982.9,1962.76,1962.76,802.0
2022-05-05 14:30:00,1965.9,1987.98,1965.9,1987.98,300.0,1965.9,1987.98,1965.9,1987.98,300.0
2022-05-05 15:00:00,1979.72,1983.95,1963.34,1964.0,4503.0,1979.72,1983.95,1963.34,1964.0,4503.0
2022-05-05 15:30:00,1966.1,1976.76,1958.38,1975.75,12271.0,1966.1,1976.76,1958.38,1975.75,12271.0
2022-05-06 09:30:00,1959.0,1968.99,1918.42,1932.37,9125.0,1959.0,1968.99,1918.42,1932.37,9125.0
2022-05-06 10:00:00,1941.0,1952.28,1931.77,1952.28,6914.0,1941.0,1952.28,1931.77,1952.28,6914.0
2022-05-06 10:30:00,1945.42,1970.28,1942.7,1963.39,6177.0,1945.42,1970.28,1942.7,1963.39,6177.0
2022-05-06 11:00:00,1954.81,1975.0,1949.31,1974.98,3800.0,1954.81,1975.0,1949.31,1974.98,3800.0
2022-05-06 11:30:00,1965.86,1968.09,1953.99,1958.2,1529.0,1965.86,1968.09,1953.99,1958.2,1529.0
2022-05-06 12:00:00,1977.56,1979.06,1958.18,1970.55,3460.0,1977.56,1979.06,1958.18,1970.55,3460.0
2022-05-06 12:30:00,1971.82,1983.83,1969.22,1983.83,3028.0,1971.82,1983.83,1969.22,1983.83,3028.0
2022-05-06 13:00:00,1990.65,1991.12,1975.52,1991.12,1354.0,1990.65,1991.12,1975.52,1991.12,1354.0
2022-05-06 13:30:00,1985.33,1986.53,1976.4,1976.4,1685.0,1985.33,1986.53,1976.4,1976.4,1685.0
2022-05-06 14:00:00,1977.71,1981.7,1964.34,1974.59,3614.0,1977.71,1981.7,1964.34,1974.59,3614.0
2022-05-06 14:30:00,1976.88,1989.86,1967.28,1984.08,3096.0,1976.88,1989.86,1967.28,1984.08,3096.0
2022-05-06 15:00:00,1977.51,1984.34,1975.42,1981.79,3486.0,1977.51,1984.34,1975.42,1981.79,3486.0
2022-05-06 15:30:00,1985.16,2002.03,1984.31,2000.23,14582.0,1985.16,2002.03,1984.31,2000.23,14582.0
2022-05-09 09:30:00,1971.74,1985.38,1939.84,1983.0,6137.0,1971.74,1985.38,1939.84,1983.0,6137.0
2022-05-09 10:00:00,1992.41,1992.42,1963.31,1963.73,4307.0,1992.41,1992.42,1963.31,1963.73,4307.0
2022-05-09 10:30:00,1961.81,1978.57,1961.23,1966.63,3330.0,1961.81,1978.57,1961.23,1966.63,3330.0
2022-05-09 11:00:00,1964.53,1966.76,1955.48,1957.96,3023.0,1964.53,1966.76,1955.48,1957.96,3023.0
2022-05-09 11:30:00,1956.92,1964.75,1946.41,1961.78,4501.0,1956.92,1964.75,1946.41,1961.78,4501.0
2022-05-09 12:00:00,1965.26,1977.4,1964.65,1971.51,2560.0,1965.26,1977.4,1964.65,1971.51,2560.0
2022-05-09 12:30:00,1974.05,1988.99,1964.29,1966.88,8647.0,1974.05,1988.99,1964.29,1966.88,8647.0
2022-05-09 13:00:00,1967.86,1967.86,1962.12,1966.04,1600.0,1967.86,1967.86,1962.12,1966.04,1600.0
2022-05-09 13:30:00,1967.15,1981.7,1965.85,1977.4,2659.0,1967.15,1981.7,1965.85,1977.4,2659.0
2022-05-09 14:00:00,1974.41,1977.9,1967.78,1967.78,3172.0,1974.41,1977.9,1967.78,1967.78,3172.0
2022-05-09 14:30:00,1969.2,1974.26,1952.27,1970.21,4311.0,1969.2,1974.26,1952.27,1970.21,4311.0
2022-05-09 15:00:00,1969.14,1971.3,1956.03,1958.75,3823.0,1969.14,1971.3,1956.03,1958.75,3823.0
2022-05-09 15:30:00,1958.07,1960.86,1944.35,1952.8,9281.0,1958.07,1960.86,1944.35,1952.8,9281.0
2022-05-10 09:30:00,1975.59,1984.41,1953.11,1955.72,5342.0,1975.59,1984.41,1953.11,1955.72,5342.0
2022-05-10 10:00:00,1945.53,1956.55,1940.08,1945.39,2889.0,1945.53,1956.55,1940.08,1945.39,2889.0
2022-05-10 10:30:00,1947.46,1957.5,1946.87,1954.59,3258.0,1947.46,1957.5,1946.87,1954.59,3258.0
2022-05-10 11:00:00,1955.47,1955.47,1933.84,1933.84,3294.0,1955.47,1955.47,1933.84,1933.84,3294.0
2022-05-10 11:30:00,1939.21,1943.8,1921.96,1926.27,3510.0,1939.21,1943.8,1921.96,1926.27,3510.0
2022-05-10 12:00:00,1922.23,1932.21,1922.23,1927.95,2864.0,1922.23,1932.21,1922.23,1927.95,2864.0
2022-05-10 12:30:00,1927.37,1939.47,1922.68,1935.22,1988.0,1927.37,1939.47,1922.68,1935.22,1988.0
2022-05-10 13:00:00,1935.25,1946.71,1934.61,1935.75,2207.0,1935.25,1946.71,1934.61,1935.75,2207.0
2022-05-10 13:30:00,1947.42,1977.31,1945.0,1970.86,2391.0,1947.42,1977.31,1945.0,1970.86,2391.0
2022-05-10 14:00:00,1974.3,1975.08,1945.71,1955.97,1906.0,1974.3,1975.08,1945.71,1955.97,1906.0
2022-05-10 14:30:00,1951.59,1958.17,1948.56,1950.2,2280.0,1951.59,1958.17,1948.56,1950.2,2280.0
2022-05-10 15:00:00,1951.66,1961.26,1950.84,1950.85,3703.0,1951.66,1961.26,1950.84,1950.85,3703.0
2022-05-10 15:30:00,1950.68,1952.27,1942.53,1948.02,6307.0,1950.68,1952.27,1942.53,1948.02,6307.0
2022-05-11 09:30:00,1964.34,1964.34,1943.56,1956.95,5400.0,1964.34,1964.34,1943.56,1956.95,5400.0
2022-05-11 10:00:00,1959.81,1974.96,1956.07,1957.08,8833.0,1959.81,1974.96,1956.07,1957.08,8833.0
2022-05-11 10:30:00,1948.49,1959.0,1942.16,1942.16,3386.0,1948.49,1959.0,1942.16,1942.16,3386.0
2022-05-11 11:00:00,1945.98,1953.33,1944.06,1951.74,1783.0,1945.98,1953.33,1944.06,1951.74,1783.0
2022-05-11 11:30:00,1955.55,1967.07,1954.79,1954.79,1605.0,1955.55,1967.07,1954.79,1954.79,1605.0
2022-05-11 12:00:00,1956.95,1968.27,1955.86,1955.87,2925.0,1956.95,1968.27,1955.86,1955.87,2925.0
2022-05-11 12:30:00,1951.42,1956.49,1947.64,1947.64,1001.0,1951.42,1956.49,1947.64,1947.64,1001.0
2022-05-11 13:00:00,1947.92,1953.56,1945.23,1945.23,1707.0,1947.92,1953.56,1945.23,1945.23,1707.0
2022-05-11 13:30:00,1941.4,1946.76,1931.11,1931.61,2909.0,1941.4,1946.76,1931.11,1931.61,2909.0
2022-05-11 14:00:00,1927.63,1948.35,1927.62,1940.16,2317.0,1927.63,1948.35,1927.62,1940.16,2317.0
2022-05-11 14:30:00,1949.69,1970.51,1946.21,1957.13,6416.0,1949.69,1970.51,1946.21,1957.13,6416.0
2022-05-11 15:00:00,1953.26,1959.04,1939.5,1939.5,5961.0,1953.26,1959.04,1939.5,1939.5,5961.0
2022-05-11 15:30:00,1938.22,1942.76,1927.97,1931.08,6156.0,1938.22,1942.76,1927.97,1931.08,6156.0
2022-05-12 09:30:00,1940.71,1981.19,1924.12,1955.07,6848.0,1940.71,1981.19,1924.12,1955.07,6848.0
2022-05-12 10:00:00,1971.71,1971.71,1944.18,1944.19,4185.0,1971.71,1971.71,1944.18,1944.19,4185.0
2022-05-12 10:30:00,1944.16,1956.84,1937.44,1953.97,4549.0,1944.16,1956.84,1937.44,1953.97,4549.0
2022-05-12 11:00:00,1957.04,1968.47,1942.65,1943.14,3713.0,1957.04,1968.47,1942.65,1943.14,3713.0
2022-05-12 11:30:00,1950.43,1950.43,1932.67,1933.35,4073.0,1950.43,1950.43,1932.67,1933.35,4073.0
2022-05-12 12:00:00,1932.97,1938.15,1929.79,1934.89,4760.0,1932.97,1938.15,1929.79,1934.89,4760.0
2022-05-12 12:30:00,1937.39,1944.39,1935.37,1935.37,2204.0,1937.39,1944.39,1935.37,1935.37,2204.0
2022-05-12 13:00:00,1932.75,1941.63,1930.99,1931.0,3251.0,1932.75,1941.63,1930.99,1931.0,3251.0
2022-05-12 13:30:00,1930.02,1933.61,1919.22,1925.06,2877.0,1930.02,1933.61,1919.22,1925.06,2877.0
2022-05-12 14:00:00,1922.51,1929.62,1916.4,1922.15,2607.0,1922.51,1929.62,1916.4,1922.15,2607.0
2022-05-12 14:30:00,1923.88,1926.46,1918.41,1921.56,2201.0,1923.88,1926.46,1918.41,1921.56,2201.0
2022-05-12 15:00:00,1919.76,1945.64,1919.58,1934.68,5150.0,1919.76,1945.64,1919.58,1934.68,5150.0
2022-05-12 15:30:00,1933.6,1954.55,1930.91,1953.34,12125.0,1933.6,1954.55,1930.91,1953.34,12125.0
2022-05-13 09:30:00,1969.99,1991.48,1960.07,1989.4,4698.0,1969.99,1991.48,1960.07,1989.4,4698.0
2022-05-13 10:00:00,1999.99,2010.52,1997.86,2010.52,5923.0,1999.99,2010.52,1997.86,2010.52,5923.0
2022-05-13 10:30:00,2009.27,2019.03,2002.0,2012.74,3724.0,2009.27,2019.03,2002.0,2012.74,3724.0
2022-05-13 11:00:00,2019.77,2022.6,2001.32,2007.01,4438.0,2019.77,2022.6,2001.32,2007.01,4438.0
2022-05-13 11:30:00,2004.72,2004.82,1993.93,1996.64,3740.0,2004.72,2004.82,1993.93,1996.64,3740.0
2022-05-13 12:00:00,1997.94,2000.14,1993.18,1996.58,1800.0,1997.94,2000.14,1993.18,1996.58,1800.0
2022-05-13 12:30:00,1995.06,2002.43,1989.52,1993.51,3491.0,1995.06,2002.43,1989.52,1993.51,3491.0
2022-05-13 13:00:00,1995.22,1999.13,1995.12,1995.56,1605.0,1995.22,1999.13,1995.12,1995.56,1605.0
2022-05-13 13:30:00,1996.46,1998.39,1981.0,1981.0,10826.0,1996.46,1998.39,1981.0,1981.0,10826.0
2022-05-13 14:00:00,1979.36,1983.81,1975.72,1975.73,2167.0,1979.36,1983.81,1975.72,1975.73,2167.0
2022-05-13 14:30:00,1978.19,1996.53,1978.19,1991.13,3009.0,1978.19,1996.53,1978.19,1991.13,3009.0
2022-05-13 15:00:00,1994.07,1999.8,1991.75,1999.66,4961.0,1994.07,1999.8,1991.75,1999.66,4961.0
2022-05-13 15:30:00,2001.92,2003.24,1990.67,1999.19,10816.0,2001.92,2003.24,1990.67,1999.19,10816.0
2022-05-16 09:30:00,1988.34,1988.93,1970.36,1988.76,3131.0,1988.34,1988.93,1970.36,1988.76,3131.0
2022-05-16 10:00:00,1990.38,2000.03,1981.11,1993.1,3528.0,1990.38,2000.03,1981.11,1993.1,3528.0
2022-05-16 10:30:00,1989.51,1998.0,1978.39,1981.43,2029.0,1989.51,1998.0,1978.39,1981.43,2029.0
2022-05-16 11:00:00,1983.37,1995.45,1980.97,1990.1,2544.0,1983.37,1995.45,1980.97,1990.1,2544.0
2022-05-16 11:30:00,1995.76,1998.6,1989.42,1997.94,2336.0,1995.76,1998.6,1989.42,1997.94,2336.0
2022-05-16 12:00:00,2006.58,2007.6,1999.35,2002.8,3451.0,2006.58,2007.6,1999.35,2002.8,3451.0
2022-05-16 12:30:00,2002.83,2013.56,2002.83,2005.3,1611.0,2002.83,2013.56,2002.83,2005.3,1611.0
2022-05-16 13:00:00,2017.3,2027.62,2011.13,2020.98,1300.0,2017.3,2027.62,2011.13,2020.98,1300.0
2022-05-16 13:30:00,2025.15,2034.1,2021.86,2024.56,1240.0,2025.15,2034.1,2021.86,2024.56,1240.0
2022-05-16 14:00:00,2029.41,2029.41,2023.03,2028.23,1048.0,2029.41,2029.41,2023.03,2028.23,1048.0
2022-05-16 14:30:00,2027.77,2032.8,2025.12,2025.49,2303.0,2027.77,2032.8,2025.12,2025.49,2303.0
2022-05-16 15:00:00,2033.21,2033.21,2021.83,2023.03,2466.0,2033.21,2033.21,2021.83,2023.03,2466.0
2022-05-16 15:30:00,2024.34,2029.66,2018.21,2024.01,7936.0,2024.34,2029.66,2018.21,2024.01,7936.0
2022-05-17 09:30:00,2056.15,2056.15,2016.98,2016.98,5585.0,2056.15,2056.15,2016.98,2016.98,5585.0
2022-05-17 10:00:00,2014.94,2026.36,2008.82,2009.38,4501.0,2014.94,2026.36,2008.82,2009.38,4501.0
2022-05-17 10:30:00,2009.33,2031.7,2009.33,2030.0,2997.0,2009.33,2031.7,2009.33,2030.0,2997.0
2022-05-17 11:00:00,2029.51,2032.24,2013.5,2032.24,8331.0,2029.51,2032.24,2013.5,2032.24,8331.0
2022-05-17 11:30:00,2032.86,2035.4,2027.32,2033.9,2120.0,2032.86,2035.4,2027.32,2033.9,2120.0
2022-05-17 12:00:00,2030.36,2039.89,2030.13,2035.13,1910.0,2030.36,2039.89,2030.13,2035.13,1910.0
2022-05-17 12:30:00,2034.02,2042.5,2033.63,2039.59,2020.0,2034.02,2042.5,2033.63,2039.59,2020.0
2022-05-17 13:00:00,2042.97,2048.5,2039.11,2042.31,4523.0,2042.97,2048.5,2039.11,2042.31,4523.0
2022-05-17 13:30:00,2042.13,2043.21,2036.06,2036.21,3180.0,2042.13,2043.21,2036.06,2036.21,3180.0
2022-05-17 14:00:00,2035.93,2039.04,2025.44,2028.48,10033.0,2035.93,2039.04,2025.44,2028.48,10033.0
2022-05-17 14:30:00,2023.12,2032.85,2023.11,2027.19,3713.0,2023.12,2032.85,2023.11,2027.19,3713.0
2022-05-17 15:00:00,2030.0,2030.0,2025.07,2025.6,5304.0,2030.0,2030.0,2025.07,2025.6,5304.0
2022-05-17 15:30:00,2024.78,2031.86,2018.91,2031.86,14613.0,2024.78,2031.86,2018.91,2031.86,14613.0
2022-05-18 09:30:00,2002.61,2002.61,1936.35,1940.93,8998.0,2002.61,2002.61,1936.35,1940.93,8998.0
2022-05-18 10:00:00,1943.1,1943.78,1907.16,1907.16,10472.0,1943.1,1943.78,1907.16,1907.16,10472.0
2022-05-18 10:30:00,1901.24,1905.81,1885.56,1889.31,10660.0,1901.24,1905.81,1885.56,1889.31,10660.0
2022-05-18 11:00:00,1890.94,1892.79,1851.4,1852.89,8197.0,1890.94,1892.79,1851.4,1852.89,8197.0
2022-05-18 11:30:00,1854.86,1865.9,1850.05,1856.28,20521.0,1854.86,1865.9,1850.05,1856.28,20521.0
2022-05-18 12:00:00,1856.28,1856.28,1822.43,1826.96,17489.0,1856.28,1856.28,1822.43,1826.96,17489.0
2022-05-18 12:30:00,1825.63,1828.7,1807.91,1828.7,12377.0,1825.63,1828.7,1807.91,1828.7,12377.0
2022-05-18 13:00:00,1827.8,1838.67,1818.57,1835.63,6246.0,1827.8,1838.67,1818.57,1835.63,6246.0
2022-05-18 13:30:00,1833.94,1836.1,1817.86,1817.99,6721.0,1833.94,1836.1,1817.86,1817.99,6721.0
2022-05-18 14:00:00,1816.63,1839.65,1814.91,1837.69,6800.0,1816.63,1839.65,1814.91,1837.69,6800.0
2022-05-18 14:30:00,1839.77,1845.39,1829.61,1830.06,5477.0,1839.77,1845.39,1829.61,1830.06,5477.0
2022-05-18 15:00:00,1830.15,1838.0,1829.23,1829.24,6224.0,1830.15,1838.0,1829.23,1829.24,6224.0
2022-05-18 15:30:00,1829.16,1841.45,1826.94,1840.56,25969.0,1829.16,1841.45,1826.94,1840.56,25969.0
2022-05-19 09:30:00,1830.0,1842.56,1817.73,1842.56,15475.0,1830.0,1842.56,1817.73,1842.56,15475.0
2022-05-19 10:00:00,1842.56,1872.97,1842.55,1842.92,9332.0,1842.56,1872.97,1842.55,1842.92,9332.0
2022-05-19 10:30:00,1839.53,1844.72,1833.68,1841.2,8744.0,1839.53,1844.72,1833.68,1841.2,8744.0
2022-05-19 11:00:00,1843.0,1848.23,1836.02,1843.6,3031.0,1843.0,1848.23,1836.02,1843.6,3031.0
2022-05-19 11:30:00,1846.56,1877.55,1845.53,1864.91,10919.0,1846.56,1877.55,1845.53,1864.91,10919.0
2022-05-19 12:00:00,1862.26,1873.99,1860.7,1865.55,3644.0,1862.26,1873.99,1860.7,1865.55,3644.0
2022-05-19 12:30:00,1869.29,1870.62,1859.92,1867.31,2308.0,1869.29,1870.62,1859.92,1867.31,2308.0
2022-05-19 13:00:00,1869.37,1884.45,1869.37,1881.06,5231.0,1869.37,1884.45,1869.37,1881.06,5231.0
2022-05-19 13:30:00,1881.91,1903.08,1878.28,1898.48,6887.0,1881.91,1903.08,1878.28,1898.48,6887.0
2022-05-19 14:00:00,1899.95,1899.95,1890.5,1890.53,3944.0,1899.95,1899.95,1890.5,1890.53,3944.0
2022-05-19 14:30:00,1890.83,1905.32,1888.49,1903.28,4774.0,1890.83,1905.32,1888.49,1903.28,4774.0
2022-05-19 15:00:00,1908.64,1919.57,1902.69,1903.95,7393.0,1908.64,1919.57,1902.69,1903.95,7393.0
2022-05-19 15:30:00,1902.52,1904.08,1883.84,1890.02,23067.0,1902.52,1904.08,1883.84,1890.02,23067.0
2022-05-20 09:30:00,1882.66,1886.53,1783.42,1804.52,23964.0,1882.66,1886.53,1783.42,1804.52,23964.0
2022-05-20 10:00:00,1805.37,1805.37,1762.2,1785.35,14228.0,1805.37,1805.37,1762.2,1785.35,14228.0
2022-05-20 10:30:00,1778.98,1792.37,1767.72,1770.02,5362.0,1778.98,1792.37,1767.72,1770.02,5362.0
2022-05-20 11:00:00,1769.15,1769.15,1747.43,1755.29,14695.0,1769.15,1769.15,1747.43,1755.29,14695.0
2022-05-20 11:30:00,1752.7,1759.25,1744.02,1755.04,9744.0,1752.7,1759.25,1744.02,1755.04,9744.0
2022-05-20 12:00:00,1752.8,1752.8,1725.33,1726.39,7610.0,1752.8,1752.8,1725.33,1726.39,7610.0
2022-05-20 12:30:00,1724.8,1727.02,1707.04,1716.15,8788.0,1724.8,1727.02,1707.04,1716.15,8788.0
2022-05-20 13:00:00,1714.95,1720.89,1703.32,1713.03,11458.0,1714.95,1720.89,1703.32,1713.03,11458.0
2022-05-20 13:30:00,1713.42,1751.97,1713.41,1744.25,10597.0,1713.42,1751.97,1713.41,1744.25,10597.0
2022-05-20 14:00:00,1745.15,1745.75,1730.76,1731.73,8330.0,1745.15,1745.75,1730.76,1731.73,8330.0
2022-05-20 14:30:00,1731.73,1749.95,1722.32,1748.74,11366.0,1731.73,1749.95,1722.32,1748.74,11366.0
2022-05-20 15:00:00,1745.82,1764.7,1745.79,1762.33,14896.0,1745.82,1764.7,1745.79,1762.33,14896.0
2022-05-20 15:30:00,1761.5,1777.4,1756.04,1773.4,28099.0,1761.5,1777.4,1756.04,1773.4,28099.0
2022-05-23 09:30:00,1773.84,1782.75,1760.0,1775.07,17513.0,1773.84,1782.75,1760.0,1775.07,17513.0
2022-05-23 10:00:00,1770.81,1775.02,1759.09,1774.04,7020.0,1770.81,1775.02,1759.09,1774.04,7020.0
2022-05-23 10:30:00,1774.97,1782.52,1771.73,1779.14,6823.0,1774.97,1782.52,1771.73,1779.14,6823.0
2022-05-23 11:00:00,1780.56,1798.81,1775.62,1798.81,9438.0,1780.56,1798.81,1775.62,1798.81,9438.0
2022-05-23 11:30:00,1799.55,1807.25,1792.29,1795.72,3891.0,1799.55,1807.25,1792.29,1795.72,3891.0
2022-05-23 12:00:00,1795.43,1798.21,1785.82,1785.83,2802.0,1795.43,1798.21,1785.82,1785.83,2802.0
2022-05-23 12:30:00,1785.74,1791.17,1779.99,1782.43,3569.0,1785.74,1791.17,1779.99,1782.43,3569.0
2022-05-23 13:00:00,1784.96,1790.37,1780.15,1788.89,3422.0,1784.96,1790.37,1780.15,1788.89,3422.0
2022-05-23 13:30:00,1791.04,1800.28,1787.73,1800.28,5342.0,1791.04,1800.28,1787.73,1800.28,5342.0
2022-05-23 14:00:00,1804.08,1813.99,1801.49,1813.29,7437.0,1804.08,1813.99,1801.49,1813.29,7437.0
2022-05-23 14:30:00,1813.76,1820.97,1810.0,1810.0,6705.0,1813.76,1820.97,1810.0,1810.0,6705.0
2022-05-23 15:00:00,1810.0,1821.13,1810.0,1811.53,9945.0,1810.0,1821.13,1810.0,1811.53,9945.0
2022-05-23 15:30:00,1810.37,1813.65,1802.71,1806.71,23530.0,1810.37,1813.65,1802.71,1806.71,23530.0
2022-05-24 09:30:00,1849.99,1884.83,1814.4,1817.51,41323.0,1849.99,1884.83,1814.4,1817.51,41323.0
2022-05-24 10:00:00,1817.2,1817.2,1780.4,1797.89,20385.0,1817.2,1817.2,1780.4,1797.89,20385.0
2022-05-24 10:30:00,1794.59,1840.45,1794.59,1837.38,7878.0,1794.59,1840.45,1794.59,1837.38,7878.0
2022-05-24 11:00:00,1839.72,1869.45,1839.72,1863.49,18676.0,1839.72,1869.45,1839.72,1863.49,18676.0
2022-05-24 11:30:00,1865.1,1892.99,1858.24,1875.04,12501.0,1865.1,1892.99,1858.24,1875.04,12501.0
2022-05-24 12:00:00,1877.51,1890.28,1865.08,1878.17,4434.0,1877.51,1890.28,1865.08,1878.17,4434.0
2022-05-24 12:30:00,1877.98,1878.03,1861.23,1873.53,4858.0,1877.98,1878.03,1861.23,1873.53,4858.0
2022-05-24 13:00:00,1871.0,1871.0,1857.23,1861.26,6256.0,1871.0,1871.0,1857.23,1861.26,6256.0
2022-05-24 13:30:00,1858.36,1874.7,1856.43,1865.88,3606.0,1858.36,1874.7,1856.43,1865.88,3606.0
2022-05-24 14:00:00,1864.76,1889.99,1862.7,1882.3,6574.0,1864.76,1889.99,1862.7,1882.3,6574.0
2022-05-24 14:30:00,1878.48,1897.31,1876.37,1888.26,5012.0,1878.48,1897.31,1876.37,1888.26,5012.0
2022-05-24 15:00:00,1890.42,1898.07,1888.83,1898.07,5963.0,1890.42,1898.07,1888.83,1898.07,5963.0
2022-05-24 15:30:00,1898.03,1916.76,1897.89,1910.37,17800.0,1898.03,1916.76,1897.89,1910.37,17800.0
2022-05-25 09:30:00,1901.95,1926.48,1883.75,1883.75,9755.0,1901.95,1926.48,1883.75,1883.75,9755.0
2022-05-25 10:00:00,1882.18,1924.73,1882.18,1924.73,8782.0,1882.18,1924.73,1882.18,1924.73,8782.0
2022-05-25 10:30:00,1928.98,1946.33,1928.06,1940.4,5510.0,1928.98,1946.33,1928.06,1940.4,5510.0
2022-05-25 11:00:00,1936.52,1942.07,1932.01,1938.3,2832.0,1936.52,1942.07,1932.01,1938.3,2832.0
2022-05-25 11:30:00,1934.3,1944.38,1921.3,1938.55,4756.0,1934.3,1944.38,1921.3,1938.55,4756.0
2022-05-25 12:00:00,1939.32,1950.76,1932.5,1943.22,4268.0,1939.32,1950.76,1932.5,1943.22,4268.0
2022-05-25 12:30:00,1946.2,1948.52,1942.91,1942.92,871.0,1946.2,1948.52,1942.91,1942.92,871.0
2022-05-25 13:00:00,1943.13,1948.59,1940.03,1944.05,1761.0,1943.13,1948.59,1940.03,1944.05,1761.0
2022-05-25 13:30:00,1942.56,1944.84,1937.43,1937.43,3917.0,1942.56,1944.84,1937.43,1937.43,3917.0
2022-05-25 14:00:00,1940.8,1952.8,1925.62,1949.1,13571.0,1940.8,1952.8,1925.62,1949.1,13571.0
2022-05-25 14:30:00,1950.47,1964.96,1948.73,1964.96,7973.0,1950.47,1964.96,1948.73,1964.96,7973.0
2022-05-25 15:00:00,1964.91,1978.08,1961.5,1966.37,9561.0,1964.91,1978.08,1961.5,1966.37,9561.0
2022-05-25 15:30:00,1965.1,1972.8,1958.29,1967.59,22538.0,1965.1,1972.8,1958.29,1967.59,22538.0
2022-05-26 09:30:00,1986.69,2023.78,1980.88,1994.5,6116.0,1986.69,2023.78,1980.88,1994.5,6116.0
2022-05-26 10:00:00,1988.79,2005.3,1987.6,1998.31,2828.0,1988.79,2005.3,1987.6,1998.31,2828.0
2022-05-26 10:30:00,1994.0,2004.34,1988.13,2001.39,4008.0,1994.0,2004.34,1988.13,2001.39,4008.0
2022-05-26 11:00:00,2010.69,2023.5,2007.01,2021.36,4044.0,2010.69,2023.5,2007.01,2021.36,4044.0
2022-05-26 11:30:00,2026.49,2039.4,2025.58,2034.0,3523.0,2026.49,2039.4,2025.58,2034.0,3523.0
2022-05-26 12:00:00,2035.55,2036.5,2023.99,2028.85,2013.0,2035.55,2036.5,2023.99,2028.85,2013.0
2022-05-26 12:30:00,2031.61,2032.37,2024.56,2025.86,2464.0,2031.61,2032.37,2024.56,2025.86,2464.0
2022-05-26 13:00:00,2031.8,2038.58,2031.8,2033.67,2909.0,2031.8,2038.58,2031.8,2033.67,2909.0
2022-05-26 13:30:00,2034.46,2036.51,2029.0,2033.66,2900.0,2034.46,2036.51,2029.0,2033.66,2900.0
2022-05-26 14:00:00,2033.54,2033.54,2023.37,2028.72,2667.0,2033.54,2033.54,2023.37,2028.72,2667.0
2022-05-26 14:30:00,2024.69,2029.2,2021.09,2026.09,2157.0,2024.69,2029.2,2021.09,2026.09,2157.0
2022-05-26 15:00:00,2026.08,2027.27,2017.01,2027.0,5913.0,2026.08,2027.27,2017.01,2027.0,5913.0
2022-05-26 15:30:00,2029.07,2039.91,2028.53,2028.53,10638.0,2029.07,2039.91,2028.53,2028.53,10638.0
2022-05-27 09:30:00,2034.0,2054.15,2034.0,2039.29,4286.0,2034.0,2054.15,2034.0,2039.29,4286.0
2022-05-27 10:00:00,2034.47,2039.83,2011.71,2012.92,2856.0,2034.47,2039.83,2011.71,2012.92,2856.0
2022-05-27 10:30:00,2014.65,2023.98,2010.01,2017.66,5449.0,2014.65,2023.98,2010.01,2017.66,5449.0
2022-05-27 11:00:00,2015.73,2030.33,2015.73,2028.14,5237.0,2015.73,2030.33,2015.73,2028.14,5237.0
2022-05-27 11:30:00,2027.81,2048.66,2027.81,2045.1,4233.0,2027.81,2048.66,2027.81,2045.1,4233.0
2022-05-27 12:00:00,2046.93,2060.1,2045.96,2054.09,2961.0,2046.93,2060.1,2045.96,2054.09,2961.0
2022-05-27 12:30:00,2054.67,2063.21,2054.67,2061.99,1333.0,2054.67,2063.21,2054.67,2061.99,1333.0
2022-05-27 13:00:00,2062.44,2069.34,2044.0,2044.03,8114.0,2062.44,2069.34,2044.0,2044.03,8114.0
2022-05-27 13:30:00,2044.24,2045.2,2031.52,2040.36,5691.0,2044.24,2045.2,2031.52,2040.36,5691.0
2022-05-27 14:00:00,2040.86,2042.79,2036.55,2036.55,1109.0,2040.86,2042.79,2036.55,2036.55,1109.0
2022-05-27 14:30:00,2042.91,2042.91,2025.75,2025.75,10822.0,2042.91,2042.91,2025.75,2025.75,10822.0
2022-05-27 15:00:00,2025.03,2040.22,2023.82,2040.22,2640.0,2025.03,2040.22,2023.82,2040.22,2640.0
2022-05-27 15:30:00,2042.62,2057.18,2042.61,2057.13,11168.0,2042.62,2057.18,2042.61,2057.13,11168.0
2022-05-31 09:30:00,2056.08,2077.41,2033.71,2073.28,11665.0,2056.08,2077.41,2033.71,2073.28,11665.0
2022-05-31 10:00:00,2068.0,2082.07,2065.59,2075.11,2720.0,2068.0,2082.07,2065.59,2075.11,2720.0
2022-05-31 10:30:00,2073.81,2073.96,2063.54,2063.55,3122.0,2073.81,2073.96,2063.54,2063.55,3122.0
2022-05-31 11:00:00,2064.4,2069.98,2047.16,2048.66,3706.0,2064.4,2069.98,2047.16,2048.66,3706.0
2022-05-31 11:30:00,2050.0,2069.72,2050.0,2069.72,2654.0,2050.0,2069.72,2050.0,2069.72,2654.0
2022-05-31 12:00:00,2068.74,2072.71,2068.55,2071.66,1700.0,2068.74,2072.71,2068.55,2071.66,1700.0
2022-05-31 12:30:00,2073.18,2078.4,2071.0,2071.97,3611.0,2073.18,2078.4,2071.0,2071.97,3611.0
2022-05-31 13:00:00,2073.01,2073.48,2066.25,2070.11,3953.0,2073.01,2073.48,2066.25,2070.11,3953.0
2022-05-31 13:30:00,2072.08,2080.56,2072.08,2080.56,1300.0,2072.08,2080.56,2072.08,2080.56,1300.0
2022-05-31 14:00:00,2078.17,2078.45,2073.6,2076.54,2680.0,2078.17,2078.45,2073.6,2076.54,2680.0
2022-05-31 14:30:00,2074.95,2074.95,2065.86,2071.93,3322.0,2074.95,2074.95,2065.86,2071.93,3322.0
2022-05-31 15:00:00,2073.86,2080.48,2069.64,2075.41,4881.0,2073.86,2080.48,2069.64,2075.41,4881.0
2022-05-31 15:30:00,2074.62,2077.89,2051.78,2062.97,12780.0,2074.62,2077.89,2051.78,2062.97,12780.0
2022-06-01 09:30:00,2046.0,2060.4,2038.45,2055.2,5798.0,2046.0,2060.4,2038.45,2055.2,5798.0
2022-06-01 10:00:00,2044.81,2051.51,2044.81,2047.77,1113.0,2044.81,2051.51,2044.81,2047.77,1113.0
2022-06-01 10:30:00,2052.34,2052.34,2040.28,2046.6,2839.0,2052.34,2052.34,2040.28,2046.6,2839.0
2022-06-01 11:00:00,2043.43,2053.39,2040.58,2040.58,2420.0,2043.43,2053.39,2040.58,2040.58,2420.0
2022-06-01 11:30:00,2045.27,2050.71,2039.75,2047.75,3844.0,2045.27,2050.71,2039.75,2047.75,3844.0
2022-06-01 12:00:00,2044.94,2044.94,2039.1,2039.1,537.0,2044.94,2044.94,2039.1,2039.1,537.0
2022-06-01 12:30:00,2045.96,2048.68,2036.87,2043.26,5086.0,2045.96,2048.68,2036.87,2043.26,5086.0
2022-06-01 13:00:00,2042.36,2044.01,2038.69,2044.01,1806.0,2042.36,2044.01,2038.69,2044.01,1806.0
2022-06-01 13:30:00,2042.39,2049.41,2042.39,2044.76,2600.0,2042.39,2049.41,2042.39,2044.76,2600.0
2022-06-01 14:00:00,2050.57,2052.93,2045.13,2047.8,2464.0,2050.57,2052.93,2045.13,2047.8,2464.0
2022-06-01 14:30:00,2043.31,2047.71,2042.74,2044.64,1904.0,2043.31,2047.71,2042.74,2044.64,1904.0
2022-06-01 15:00:00,2047.06,2047.06,2041.7,2045.35,2942.0,2047.06,2047.06,2041.7,2045.35,2942.0
2022-06-01 15:30:00,2045.09,2050.07,2035.12,2035.12,5889.0,2045.09,2050.07,2035.12,2035.12,5889.0
2022-06-02 09:30:00,2046.59,2046.59,1996.93,1997.55,3683.0,2046.59,2046.59,1996.93,1997.55,3683.0
2022-06-02 10:00:00,1999.75,2037.35,1997.67,2023.61,4781.0,1999.75,2037.35,1997.67,2023.61,4781.0
2022-06-02 10:30:00,2034.32,2036.43,2017.93,2018.34,2073.0,2034.32,2036.43,2017.93,2018.34,2073.0
2022-06-02 11:00:00,2028.46,2033.36,2028.45,2029.06,800.0,2028.46,2033.36,2028.45,2029.06,800.0
2022-06-02 11:30:00,2031.52,2037.96,2021.89,2036.14,2699.0,2031.52,2037.96,2021.89,2036.14,2699.0
2022-06-02 12:00:00,2029.91,2031.63,2029.18,2031.26,1041.0,2029.91,2031.63,2029.18,2031.26,1041.0
2022-06-02 12:30:00,2032.63,2036.04,2027.2,2029.79,2811.0,2032.63,2036.04,2027.2,2029.79,2811.0
2022-06-02 13:00:00,2033.17,2039.54,2033.17,2038.02,4216.0,2033.17,2039.54,2033.17,2038.02,4216.0
2022-06-02 13:30:00,2038.32,2040.78,2037.28,2039.74,3106.0,2038.32,2040.78,2037.28,2039.74,3106.0
2022-06-02 14:00:00,2038.65,2048.25,2037.89,2043.61,1995.0,2038.65,2048.25,2037.89,2043.61,1995.0
2022-06-02 14:30:00,2045.86,2051.21,2045.86,2046.78,2128.0,2045.86,2051.21,2045.86,2046.78,2128.0
2022-06-02 15:00:00,2046.78,2052.74,2046.78,2051.56,2199.0,2046.78,2052.74,2046.78,2051.56,2199.0
2022-06-02 15:30:00,2051.8,2062.91,2050.82,2061.92,5574.0,2051.8,2062.91,2050.82,2061.92,5574.0
2022-06-03 09:30:00,2044.74,2065.0,2044.74,2052.26,1982.0,2044.74,2065.0,2044.74,2052.26,1982.0
2022-06-03 10:00:00,2049.49,2057.68,2049.01,2054.38,2706.0,2049.49,2057.68,2049.01,2054.38,2706.0
2022-06-03 10:30:00,2053.93,2053.93,2040.72,2051.6,1055.0,2053.93,2053.93,2040.72,2051.6,1055.0
2022-06-03 11:00:00,2054.84,2054.84,2044.65,2050.92,4180.0,2054.84,2054.84,2044.65,2050.92,4180.0
2022-06-03 11:30:00,2052.3,2052.89,2047.65,2052.42,2609.0,2052.3,2052.89,2047.65,2052.42,2609.0
2022-06-03 12:00:00,2051.57,2054.24,2051.57,2052.11,400.0,2051.57,2054.24,2051.57,2052.11,400.0
2022-06-03 12:30:00,2050.33,2057.6,2050.33,2054.87,1400.0,2050.33,2057.6,2050.33,2054.87,1400.0
2022-06-03 13:00:00,2067.32,2070.3,2059.41,2059.41,600.0,2067.32,2070.3,2059.41,2059.41,600.0
2022-06-03 13:30:00,2060.91,2062.84,2055.93,2057.75,1853.0,2060.91,2062.84,2055.93,2057.75,1853.0
2022-06-03 14:00:00,2057.29,2059.54,2053.62,2057.65,1645.0,2057.29,2059.54,2053.62,2057.65,1645.0
2022-06-03 14:30:00,2062.86,2062.86,2054.93,2059.41,1300.0,2062.86,2062.86,2054.93,2059.41,1300.0
2022-06-03 15:00:00,2059.41,2061.38,2053.01,2057.57,1670.0,2059.41,2061.38,2053.01,2057.57,1670.0
2022-06-03 15:30:00,2056.04,2061.6,2052.14,2060.27,6515.0,2056.04,2061.6,2052.14,2060.27,6515.0
2022-06-06 09:30:00,2070.96,2077.98,2051.6,2055.72,2715.0,2070.96,2077.98,2051.6,2055.72,2715.0
2022-06-06 10:00:00,2058.51,2077.0,2058.5,2076.57,600.0,2058.51,2077.0,2058.5,2076.57,600.0
2022-06-06 10:30:00,2076.49,2078.14,2072.28,2074.02,900.0,2076.49,2078.14,2072.28,2074.02,900.0
2022-06-06 11:00:00,2078.0,2078.0,2065.81,2069.49,1701.0,2078.0,2078.0,2065.81,2069.49,1701.0
2022-06-06 11:30:00,2069.93,2078.96,2069.93,2078.58,1303.0,2069.93,2078.96,2069.93,2078.58,1303.0
2022-06-06 12:00:00,2077.87,2082.43,2073.4,2081.64,1300.0,2077.87,2082.43,2073.4,2081.64,1300.0
2022-06-06 12:30:00,2081.34,2090.9,2077.87,2090.72,3503.0,2081.34,2090.9,2077.87,2090.72,3503.0
2022-06-06 13:00:00,2091.09,2095.64,2090.07,2095.64,1500.0,2091.09,2095.64,2090.07,2095.64,1500.0
2022-06-06 13:30:00,2097.88,2103.61,2097.44,2101.05,2936.0,2097.88,2103.61,2097.44,2101.05,2936.0
2022-06-06 14:00:00,2102.2,2105.62,2095.47,2097.12,2794.0,2102.2,2105.62,2095.47,2097.12,2794.0
2022-06-06 14:30:00,2099.06,2104.89,2097.51,2103.32,3276.0,2099.06,2104.89,2097.51,2103.32,3276.0
2022-06-06 15:00:00,2102.66,2103.3,2097.87,2100.12,4306.0,2102.66,2103.3,2097.87,2100.12,4306.0
2022-06-06 15:30:00,2100.85,2107.43,2099.09,2099.23,10828.0,2100.85,2107.43,2099.09,2099.23,10828.0
2022-06-07 09:30:00,2080.0,2080.0,2072.0,2075.2,2312.0,2080.0,2080.0,2072.0,2075.2,2312.0
2022-06-07 10:00:00,2077.29,2080.81,2065.23,2070.14,1456.0,2077.29,2080.81,2065.23,2070.14,1456.0
2022-06-07 10:30:00,2077.09,2099.01,2077.09,2098.99,2514.0,2077.09,2099.01,2077.09,2098.99,2514.0
2022-06-07 11:00:00,2097.68,2097.68,2085.77,2089.57,1737.0,2097.68,2097.68,2085.77,2089.57,1737.0
2022-06-07 11:30:00,2090.88,2093.4,2085.88,2085.88,1000.0,2090.88,2093.4,2085.88,2085.88,1000.0
2022-06-07 12:00:00,2084.4,2084.4,2082.4,2082.4,409.0,2084.4,2084.4,2082.4,2082.4,409.0
2022-06-07 12:30:00,2084.41,2090.1,2084.41,2090.1,487.0,2084.41,2090.1,2084.41,2090.1,487.0
2022-06-07 13:00:00,2093.6,2100.68,2093.59,2100.0,1164.0,2093.6,2100.68,2093.59,2100.0,1164.0
2022-06-07 13:30:00,2101.44,2102.0,2094.69,2101.99,1900.0,2101.44,2102.0,2094.69,2101.99,1900.0
2022-06-07 14:00:00,2101.46,2119.01,2098.36,2111.99,3331.0,2101.46,2119.01,2098.36,2111.99,3331.0
2022-06-07 14:30:00,2112.91,2115.32,2106.98,2108.0,1400.0,2112.91,2115.32,2106.98,2108.0,1400.0
2022-06-07 15:00:00,2106.51,2113.37,2106.51,2113.37,1409.0,2106.51,2113.37,2106.51,2113.37,1409.0
2022-06-07 15:30:00,2112.96,2121.72,2112.31,2118.15,9087.0,2112.96,2121.72,2112.31,2118.15,9087.0
2022-06-08 09:30:00,2096.21,2112.2,2093.9,2098.98,2867.0,2096.21,2112.2,2093.9,2098.98,2867.0
2022-06-08 10:00:00,2103.79,2103.79,2092.27,2096.25,500.0,2103.79,2103.79,2092.27,2096.25,500.0
2022-06-08 10:30:00,2100.49,2100.49,2100.49,2100.49,100.0,2100.49,2100.49,2100.49,2100.49,100.0
2022-06-08 11:00:00,2117.02,2119.89,2108.99,2117.89,1457.0,2117.02,2119.89,2108.99,2117.89,1457.0
2022-06-08 11:30:00,2120.06,2120.63,2104.84,2109.11,3000.0,2120.06,2120.63,2104.84,2109.11,3000.0
2022-06-08 12:00:00,2110.86,2110.86,2103.79,2105.68,1326.0,2110.86,2110.86,2103.79,2105.68,1326.0
2022-06-08 12:30:00,2104.97,2104.97,2099.03,2100.48,796.0,2104.97,2104.97,2099.03,2100.48,796.0
2022-06-08 13:00:00,2099.78,2102.73,2094.35,2099.12,1799.0,2099.78,2102.73,2094.35,2099.12,1799.0
2022-06-08 13:30:00,2096.77,2097.87,2096.7,2096.7,712.0,2096.77,2097.87,2096.7,2096.7,712.0
2022-06-08 14:00:00,2089.39,2094.13,2089.39,2091.41,500.0,2089.39,2094.13,2089.39,2091.41,500.0
2022-06-08 14:30:00,2091.71,2095.33,2091.44,2095.33,1749.0,2091.71,2095.33,2091.44,2095.33,1749.0
2022-06-08 15:00:00,2095.15,2100.75,2093.64,2100.75,1003.0,2095.15,2100.75,2093.64,2100.75,1003.0
2022-06-08 15:30:00,2101.39,2102.6,2090.11,2094.55,10849.0,2101.39,2102.6,2090.11,2094.55,10849.0
2022-06-09 09:30:00,2082.3,2114.97,2082.3,2112.0,1118.0,2082.3,2114.97,2082.3,2112.0,1118.0
2022-06-09 10:00:00,2119.28,2121.34,2109.64,2115.93,2000.0,2119.28,2121.34,2109.64,2115.93,2000.0
2022-06-09 10:30:00,2108.67,2110.9,2099.18,2103.78,3508.0,2108.67,2110.9,2099.18,2103.78,3508.0
2022-06-09 11:00:00,2094.14,2102.88,2094.14,2096.47,544.0,2094.14,2102.88,2094.14,2096.47,544.0
2022-06-09 11:30:00,2105.35,2105.35,2102.8,2102.8,300.0,2105.35,2105.35,2102.8,2102.8,300.0
2022-06-09 12:00:00,2107.42,2107.42,2099.07,2099.07,400.0,2107.42,2107.42,2099.07,2099.07,400.0
2022-06-09 12:30:00,2106.0,2123.98,2106.0,2123.97,2340.0,2106.0,2123.98,2106.0,2123.97,2340.0
2022-06-09 13:00:00,2123.25,2126.41,2121.5,2121.51,1400.0,2123.25,2126.41,2121.5,2121.51,1400.0
2022-06-09 13:30:00,2120.28,2129.97,2119.32,2129.97,1357.0,2120.28,2129.97,2119.32,2129.97,1357.0
2022-06-09 14:00:00,2128.35,2129.38,2125.0,2127.84,1543.0,2128.35,2129.38,2125.0,2127.84,1543.0
2022-06-09 14:30:00,2130.04,2130.51,2124.68,2126.49,2661.0,2130.04,2130.51,2124.68,2126.49,2661.0
2022-06-09 15:00:00,2120.41,2120.41,2108.49,2109.07,3937.0,2120.41,2120.41,2108.49,2109.07,3937.0
2022-06-09 15:30:00,2108.44,2112.75,2099.0,2101.36,9367.0,2108.44,2112.75,2099.0,2101.36,9367.0
2022-06-10 09:30:00,2066.17,2082.85,2063.91,2064.55,2428.0,2066.17,2082.85,2063.91,2064.55,2428.0
2022-06-10 10:00:00,2064.1,2069.52,2050.71,2064.84,3915.0,2064.1,2069.52,2050.71,2064.84,3915.0
2022-06-10 10:30:00,2069.0,2076.12,2069.0,2073.28,421.0,2069.0,2076.12,2069.0,2073.28,421.0
2022-06-10 11:00:00,2067.4,2081.98,2067.4,2073.45,2444.0,2067.4,2081.98,2067.4,2073.45,2444.0
2022-06-10 11:30:00,2072.28,2074.22,2058.0,2061.34,3556.0,2072.28,2074.22,2058.0,2061.34,3556.0
2022-06-10 12:00:00,2067.12,2071.44,2063.93,2063.93,1224.0,2067.12,2071.44,2063.93,2063.93,1224.0
2022-06-10 12:30:00,2066.21,2067.32,2060.08,2060.08,950.0,2066.21,2067.32,2060.08,2060.08,950.0
2022-06-10 13:00:00,2059.83,2061.62,2057.87,2060.21,600.0,2059.83,2061.62,2057.87,2060.21,600.0
2022-06-10 13:30:00,2063.03,2070.64,2059.06,2070.64,2036.0,2063.03,2070.64,2059.06,2070.64,2036.0
2022-06-10 14:00:00,2064.6,2074.45,2064.6,2068.97,1800.0,2064.6,2074.45,2064.6,2068.97,1800.0
2022-06-10 14:30:00,2072.87,2083.03,2071.04,2083.03,1986.0,2072.87,2083.03,2071.04,2083.03,1986.0
2022-06-10 15:00:00,2080.54,2084.79,2077.24,2083.19,2136.0,2080.54,2084.79,2077.24,2083.19,2136.0
2022-06-10 15:30:00,2080.12,2083.85,2065.38,2066.29,9659.0,2080.12,2083.85,2065.38,2066.29,9659.0
2022-06-13 09:30:00,2031.56,2056.11,2029.07,2040.18,5823.0,2031.56,2056.11,2029.07,2040.18,5823.0
2022-06-13 10:00:00,2043.29,2046.4,2020.12,2025.19,2961.0,2043.29,2046.4,2020.12,2025.19,2961.0
2022-06-13 10:30:00,2020.82,2029.63,2012.08,2028.46,3876.0,2020.82,2029.63,2012.08,2028.46,3876.0
2022-06-13 11:00:00,2021.43,2027.07,2013.67,2024.82,3650.0,2021.43,2027.07,2013.67,2024.82,3650.0
2022-06-13 11:30:00,2025.45,2039.95,2025.45,2036.07,2036.0,2025.45,2039.95,2025.45,2036.07,2036.0
2022-06-13 12:00:00,2035.51,2052.44,2035.5,2047.2,1818.0,2035.51,2052.44,2035.5,2047.2,1818.0
2022-06-13 12:30:00,2046.88,2054.87,2032.16,2032.16,3717.0,2046.88,2054.87,2032.16,2032.16,3717.0
2022-06-13 13:00:00,2031.23,2044.4,2029.03,2040.92,2300.0,2031.23,2044.4,2029.03,2040.92,2300.0
2022-06-13 13:30:00,2039.08,2051.75,2034.82,2044.87,2503.0,2039.08,2051.75,2034.82,2044.87,2503.0
2022-06-13 14:00:00,2047.98,2047.98,2033.09,2042.58,5432.0,2047.98,2047.98,2033.09,2042.58,5432.0
2022-06-13 14:30:00,2036.04,2046.87,2036.04,2036.76,2258.0,2036.04,2046.87,2036.04,2036.76,2258.0
2022-06-13 15:00:00,2036.03,2038.26,2024.54,2024.54,3100.0,2036.03,2038.26,2024.54,2024.54,3100.0
2022-06-13 15:30:00,2023.27,2028.07,2014.81,2028.07,9639.0,2023.27,2028.07,2014.81,2028.07,9639.0
2022-06-14 09:30:00,2024.5,2068.55,2008.04,2059.51,4262.0,2024.5,2068.55,2008.04,2059.51,4262.0
2022-06-14 10:00:00,2064.74,2065.85,2041.59,2041.59,2668.0,2064.74,2065.85,2041.59,2041.59,2668.0
2022-06-14 10:30:00,2037.9,2052.83,2024.92,2044.27,5277.0,2037.9,2052.83,2024.92,2044.27,5277.0
2022-06-14 11:00:00,2047.16,2050.8,2034.78,2036.55,2600.0,2047.16,2050.8,2034.78,2036.55,2600.0
2022-06-14 11:30:00,2041.13,2041.13,2025.69,2033.61,1466.0,2041.13,2041.13,2025.69,2033.61,1466.0
2022-06-14 12:00:00,2030.76,2032.02,2024.76,2026.03,1980.0,2030.76,2032.02,2024.76,2026.03,1980.0
2022-06-14 12:30:00,2023.06,2032.05,2022.05,2022.11,1600.0,2023.06,2032.05,2022.05,2022.11,1600.0
2022-06-14 13:00:00,2034.44,2039.57,2028.24,2037.46,1612.0,2034.44,2039.57,2028.24,2037.46,1612.0
2022-06-14 13:30:00,2033.82,2033.82,2019.64,2025.2,2005.0,2033.82,2033.82,2019.64,2025.2,2005.0
2022-06-14 14:00:00,2027.31,2030.68,2024.67,2027.94,2037.0,2027.31,2030.68,2024.67,2027.94,2037.0
2022-06-14 14:30:00,2029.14,2038.9,2029.14,2031.68,2200.0,2029.14,2038.9,2029.14,2031.68,2200.0
2022-06-14 15:00:00,2030.75,2031.34,2017.48,2027.94,2700.0,2030.75,2031.34,2017.48,2027.94,2700.0
2022-06-14 15:30:00,2030.03,2041.04,2030.03,2033.75,9214.0,2030.03,2041.04,2030.03,2033.75,9214.0
2022-06-15 09:30:00,2028.0,2054.34,2012.83,2040.49,5419.0,2028.0,2054.34,2012.83,2040.49,5419.0
2022-06-15 10:00:00,2039.78,2048.39,2033.16,2033.16,2129.0,2039.78,2048.39,2033.16,2033.16,2129.0
2022-06-15 10:30:00,2027.74,2029.88,2024.14,2029.88,1000.0,2027.74,2029.88,2024.14,2029.88,1000.0
2022-06-15 11:00:00,2035.09,2043.23,2033.17,2038.21,2062.0,2035.09,2043.23,2033.17,2038.21,2062.0
2022-06-15 11:30:00,2034.52,2040.01,2028.36,2032.87,1777.0,2034.52,2040.01,2028.36,2032.87,1777.0
2022-06-15 12:00:00,2029.45,2030.87,2024.98,2026.87,2540.0,2029.45,2030.87,2024.98,2026.87,2540.0
2022-06-15 12:30:00,2026.63,2034.44,2024.98,2027.51,2211.0,2026.63,2034.44,2024.98,2027.51,2211.0
2022-06-15 13:00:00,2026.8,2030.03,2022.86,2026.32,1104.0,2026.8,2030.03,2022.86,2026.32,1104.0
2022-06-15 13:30:00,2020.49,2022.39,2013.38,2013.92,2310.0,2020.49,2022.39,2013.38,2013.92,2310.0
2022-06-15 14:00:00,2005.88,2016.38,2004.0,2004.0,2184.0,2005.88,2016.38,2004.0,2004.0,2184.0
2022-06-15 14:30:00,2000.19,2028.05,1991.06,2004.83,6051.0,2000.19,2028.05,1991.06,2004.83,6051.0
2022-06-15 15:00:00,2009.56,2024.32,2004.99,2020.78,5003.0,2009.56,2024.32,2004.99,2020.78,5003.0
2022-06-15 15:30:00,2021.28,2027.28,2006.7,2014.83,17353.0,2021.28,2027.28,2006.7,2014.83,17353.0
2022-06-16 09:30:00,2017.97,2024.07,1968.11,2023.88,8340.0,2017.97,2024.07,1968.11,2023.88,8340.0
2022-06-16 10:00:00,2016.95,2024.18,2006.04,2020.79,3900.0,2016.95,2024.18,2006.04,2020.79,3900.0
2022-06-16 10:30:00,2019.02,2020.65,2000.01,2005.24,3634.0,2019.02,2020.65,2000.01,2005.24,3634.0
2022-06-16 11:00:00,2005.12,2011.0,2000.0,2005.63,3185.0,2005.12,2011.0,2000.0,2005.63,3185.0
2022-06-16 11:30:00,2006.21,2009.59,1999.34,2007.37,3476.0,2006.21,2009.59,1999.34,2007.37,3476.0
2022-06-16 12:00:00,2008.43,2008.62,2000.87,2002.84,1900.0,2008.43,2008.62,2000.87,2002.84,1900.0
2022-06-16 12:30:00,1997.74,1999.96,1993.88,1999.96,1700.0,1997.74,1999.96,1993.88,1999.96,1700.0
2022-06-16 13:00:00,2003.17,2008.05,1998.49,2006.88,3989.0,2003.17,2008.05,1998.49,2006.88,3989.0
2022-06-16 13:30:00,2001.82,2005.65,1998.24,1998.25,2600.0,2001.82,2005.65,1998.24,1998.25,2600.0
2022-06-16 14:00:00,2000.04,2001.61,1995.0,1996.97,3044.0,2000.04,2001.61,1995.0,1996.97,3044.0
2022-06-16 14:30:00,1996.43,2004.72,1989.2,1989.2,4958.0,1996.43,2004.72,1989.2,1989.2,4958.0
2022-06-16 15:00:00,1988.48,2002.67,1987.12,1997.32,5154.0,1988.48,2002.67,1987.12,1997.32,5154.0
2022-06-16 15:30:00,1998.56,2004.46,1984.61,2003.41,14510.0,1998.56,2004.46,1984.61,2003.41,14510.0
2022-06-17 09:30:00,1983.99,2005.0,1983.99,1992.13,19806.0,1983.99,2005.0,1983.99,1992.13,19806.0
2022-06-17 10:00:00,1990.0,1990.0,1973.57,1973.57,2250.0,1990.0,1990.0,1973.57,1973.57,2250.0
2022-06-17 10:30:00,1974.11,1978.71,1959.58,1962.69,4556.0,1974.11,1978.71,1959.58,1962.69,4556.0
2022-06-17 11:00:00,1963.78,1985.35,1963.78,1981.17,3308.0,1963.78,1985.35,1963.78,1981.17,3308.0
2022-06-17 11:30:00,1979.75,1980.0,1967.43,1974.89,3272.0,1979.75,1980.0,1967.43,1974.89,3272.0
2022-06-17 12:00:00,1975.41,1980.84,1970.79,1976.34,2389.0,1975.41,1980.84,1970.79,1976.34,2389.0
2022-06-17 12:30:00,1971.9,1986.23,1970.06,1977.49,4245.0,1971.9,1986.23,1970.06,1977.49,4245.0
2022-06-17 13:00:00,1976.74,1995.87,1976.74,1986.58,4344.0,1976.74,1995.87,1976.74,1986.58,4344.0
2022-06-17 13:30:00,1985.68,1995.7,1984.4,1995.7,2150.0,1985.68,1995.7,1984.4,1995.7,2150.0
2022-06-17 14:00:00,1992.88,1998.47,1992.88,1997.44,903.0,1992.88,1998.47,1992.88,1997.44,903.0
2022-06-17 14:30:00,1993.97,2001.44,1990.19,1992.52,3310.0,1993.97,2001.44,1990.19,1992.52,3310.0
2022-06-17 15:00:00,1995.05,1999.57,1985.3,1996.57,4160.0,1995.05,1999.57,1985.3,1996.57,4160.0
2022-06-17 15:30:00,1994.9,1999.4,1985.45,1990.62,16838.0,1994.9,1999.4,1985.45,1990.62,16838.0
2022-06-21 09:30:00,2026.24,2026.24,1980.74,2003.47,5470.0,2026.24,2026.24,1980.74,2003.47,5470.0
2022-06-21 10:00:00,2009.6,2009.6,1991.53,2008.82,4942.0,2009.6,2009.6,1991.53,2008.82,4942.0
2022-06-21 10:30:00,2008.76,2026.7,2005.5,2026.7,2769.0,2008.76,2026.7,2005.5,2026.7,2769.0
2022-06-21 11:00:00,2028.02,2028.94,2018.14,2020.2,2487.0,2028.02,2028.94,2018.14,2020.2,2487.0
2022-06-21 11:30:00,2022.09,2024.29,2016.5,2022.87,4305.0,2022.09,2024.29,2016.5,2022.87,4305.0
2022-06-21 12:00:00,2020.92,2023.88,2018.84,2023.86,913.0,2020.92,2023.88,2018.84,2023.86,913.0
2022-06-21 12:30:00,2024.2,2024.2,2016.94,2020.2,1904.0,2024.2,2024.2,2016.94,2020.2,1904.0
2022-06-21 13:00:00,2020.04,2020.85,2016.0,2016.8,1470.0,2020.04,2020.85,2016.0,2016.8,1470.0
2022-06-21 13:30:00,2016.85,2019.68,2016.46,2017.04,1330.0,2016.85,2019.68,2016.46,2017.04,1330.0
2022-06-21 14:00:00,2018.17,2022.13,2018.17,2021.73,2300.0,2018.17,2022.13,2018.17,2021.73,2300.0
2022-06-21 14:30:00,2025.0,2034.69,2021.99,2030.53,2516.0,2025.0,2034.69,2021.99,2030.53,2516.0
2022-06-21 15:00:00,2031.04,2034.29,2030.95,2033.05,2098.0,2031.04,2034.29,2030.95,2033.05,2098.0
2022-06-21 15:30:00,2033.05,2037.76,2030.43,2033.52,6428.0,2033.05,2037.76,2030.43,2033.52,6428.0
2022-06-22 09:30:00,2043.55,2043.55,2013.27,2036.55,2917.0,2043.55,2043.55,2013.27,2036.55,2917.0
2022-06-22 10:00:00,2036.38,2055.0,2031.99,2051.72,1473.0,2036.38,2055.0,2031.99,2051.72,1473.0
2022-06-22 10:30:00,2050.6,2065.25,2045.26,2064.95,3469.0,2050.6,2065.25,2045.26,2064.95,3469.0
2022-06-22 11:00:00,2061.36,2071.6,2053.98,2071.6,4693.0,2061.36,2071.6,2053.98,2071.6,4693.0
2022-06-22 11:30:00,2070.08,2074.76,2062.89,2068.94,6630.0,2070.08,2074.76,2062.89,2068.94,6630.0
2022-06-22 12:00:00,2068.36,2076.76,2068.36,2072.7,2500.0,2068.36,2076.76,2068.36,2072.7,2500.0
2022-06-22 12:30:00,2072.7,2084.03,2072.7,2075.18,1939.0,2072.7,2084.03,2072.7,2075.18,1939.0
2022-06-22 13:00:00,2075.16,2085.28,2073.26,2084.0,901.0,2075.16,2085.28,2073.26,2084.0,901.0
2022-06-22 13:30:00,2088.54,2090.91,2082.78,2087.78,2426.0,2088.54,2090.91,2082.78,2087.78,2426.0
2022-06-22 14:00:00,2087.36,2087.98,2073.92,2073.92,2757.0,2087.36,2087.98,2073.92,2073.92,2757.0
2022-06-22 14:30:00,2074.96,2078.19,2070.9,2075.32,2768.0,2074.96,2078.19,2070.9,2075.32,2768.0
2022-06-22 15:00:00,2074.56,2077.9,2074.56,2077.8,1307.0,2074.56,2077.9,2074.56,2077.8,1307.0
2022-06-22 15:30:00,2076.78,2078.65,2069.09,2070.93,6904.0,2076.78,2078.65,2069.09,2070.93,6904.0
2022-06-23 09:30:00,2100.0,2111.16,2067.0,2100.98,4535.0,2100.0,2111.16,2067.0,2100.98,4535.0
2022-06-23 10:00:00,2111.17,2112.85,2093.67,2094.14,1025.0,2111.17,2112.85,2093.67,2094.14,1025.0
2022-06-23 10:30:00,2099.38,2112.14,2099.37,2110.74,1329.0,2099.38,2112.14,2099.37,2110.74,1329.0
2022-06-23 11:00:00,2110.74,2115.0,2105.78,2106.96,2632.0,2110.74,2115.0,2105.78,2106.96,2632.0
2022-06-23 11:30:00,2106.98,2108.85,2101.12,2108.06,1809.0,2106.98,2108.85,2101.12,2108.06,1809.0
2022-06-23 12:00:00,2107.0,2107.44,2099.27,2099.27,4147.0,2107.0,2107.44,2099.27,2099.27,4147.0
2022-06-23 12:30:00,2099.27,2099.27,2082.12,2088.11,2262.0,2099.27,2099.27,2082.12,2088.11,2262.0
2022-06-23 13:00:00,2084.05,2089.9,2082.81,2087.17,1200.0,2084.05,2089.9,2082.81,2087.17,1200.0
2022-06-23 13:30:00,2088.33,2090.08,2086.5,2088.07,1202.0,2088.33,2090.08,2086.5,2088.07,1202.0
2022-06-23 14:00:00,2089.06,2099.93,2089.05,2099.93,2200.0,2089.06,2099.93,2089.05,2099.93,2200.0
2022-06-23 14:30:00,2101.68,2106.47,2101.68,2105.54,1430.0,2101.68,2106.47,2101.68,2105.54,1430.0
2022-06-23 15:00:00,2107.22,2113.29,2105.12,2111.91,3003.0,2107.22,2113.29,2105.12,2111.91,3003.0
2022-06-23 15:30:00,2114.48,2119.28,2106.66,2106.7,10316.0,2114.48,2119.28,2106.66,2106.7,10316.0
2022-06-24 09:30:00,2127.64,2127.64,2106.98,2120.38,10796.0,2127.64,2127.64,2106.98,2120.38,10796.0
2022-06-24 10:00:00,2121.05,2138.99,2121.05,2138.2,2286.0,2121.05,2138.99,2121.05,2138.2,2286.0
2022-06-24 10:30:00,2143.08,2153.73,2139.0,2152.22,3026.0,2143.08,2153.73,2139.0,2152.22,3026.0
2022-06-24 11:00:00,2154.92,2163.5,2154.78,2163.5,1100.0,2154.92,2163.5,2154.78,2163.5,1100.0
2022-06-24 11:30:00,2163.22,2174.04,2163.22,2170.35,2600.0,2163.22,2174.04,2163.22,2170.35,2600.0
2022-06-24 12:00:00,2171.18,2174.35,2169.45,2172.09,1017.0,2171.18,2174.35,2169.45,2172.09,1017.0
2022-06-24 12:30:00,2169.99,2175.27,2155.71,2155.78,2626.0,2169.99,2175.27,2155.71,2155.78,2626.0
2022-06-24 13:00:00,2149.64,2150.7,2143.89,2144.14,1669.0,2149.64,2150.7,2143.89,2144.14,1669.0
2022-06-24 13:30:00,2143.86,2151.34,2143.58,2143.58,2930.0,2143.86,2151.34,2143.58,2143.58,2930.0
2022-06-24 14:00:00,2142.43,2142.44,2137.35,2139.81,2736.0,2142.43,2142.44,2137.35,2139.81,2736.0
2022-06-24 14:30:00,2140.42,2146.31,2135.51,2144.3,2401.0,2140.42,2146.31,2135.51,2144.3,2401.0
2022-06-24 15:00:00,2145.04,2149.13,2144.15,2147.06,4556.0,2145.04,2149.13,2144.15,2147.06,4556.0
2022-06-24 15:30:00,2147.66,2160.79,2146.95,2159.7,15934.0,2147.66,2160.79,2146.95,2159.7,15934.0
2022-06-27 09:30:00,2190.0,2200.22,2172.07,2190.2,5808.0,2190.0,2200.22,2172.07,2190.2,5808.0
2022-06-27 10:00:00,2175.92,2189.44,2174.77,2186.9,2807.0,2175.92,2189.44,2174.77,2186.9,2807.0
2022-06-27 10:30:00,2185.15,2194.37,2177.54,2191.64,3803.0,2185.15,2194.37,2177.54,2191.64,3803.0
2022-06-27 11:00:00,2190.0,2190.0,2181.0,2184.13,3600.0,2190.0,2190.0,2181.0,2184.13,3600.0
2022-06-27 11:30:00,2187.9,2190.33,2179.57,2180.06,2499.0,2187.9,2190.33,2179.57,2180.06,2499.0
2022-06-27 12:00:00,2181.52,2185.22,2176.65,2179.92,3324.0,2181.52,2185.22,2176.65,2179.92,3324.0
2022-06-27 12:30:00,2180.77,2181.23,2176.75,2177.68,2349.0,2180.77,2181.23,2176.75,2177.68,2349.0
2022-06-27 13:00:00,2177.57,2177.57,2170.28,2174.76,1958.0,2177.57,2177.57,2170.28,2174.76,1958.0
2022-06-27 13:30:00,2174.94,2174.98,2170.19,2170.19,1045.0,2174.94,2174.98,2170.19,2170.19,1045.0
2022-06-27 14:00:00,2169.63,2171.66,2165.0,2169.46,1355.0,2169.63,2171.66,2165.0,2169.46,1355.0
2022-06-27 14:30:00,2170.12,2172.89,2168.06,2168.06,1300.0,2170.12,2172.89,2168.06,2168.06,1300.0
2022-06-27 15:00:00,2168.66,2174.29,2164.12,2173.31,6984.0,2168.66,2174.29,2164.12,2173.31,6984.0
2022-06-27 15:30:00,2172.24,2172.24,2159.45,2168.21,6117.0,2172.24,2172.24,2159.45,2168.21,6117.0
2022-06-28 09:30:00,2168.0,2195.58,2168.0,2186.37,1995.0,2168.0,2195.58,2168.0,2186.37,1995.0
2022-06-28 10:00:00,2177.79,2177.79,2165.71,2172.25,3719.0,2177.79,2177.79,2165.71,2172.25,3719.0
2022-06-28 10:30:00,2171.02,2174.74,2148.98,2158.0,2966.0,2171.02,2174.74,2148.98,2158.0,2966.0
2022-06-28 11:00:00,2156.24,2158.5,2151.01,2151.01,1888.0,2156.24,2158.5,2151.01,2151.01,1888.0
2022-06-28 11:30:00,2151.72,2152.16,2136.46,2143.75,1811.0,2151.72,2152.16,2136.46,2143.75,1811.0
2022-06-28 12:00:00,2138.03,2139.44,2131.17,2133.68,1638.0,2138.03,2139.44,2131.17,2133.68,1638.0
2022-06-28 12:30:00,2135.71,2139.11,2133.35,2136.68,1541.0,2135.71,2139.11,2133.35,2136.68,1541.0
2022-06-28 13:00:00,2136.38,2137.73,2130.01,2137.73,6223.0,2136.38,2137.73,2130.01,2137.73,6223.0
2022-06-28 13:30:00,2138.35,2138.35,2133.39,2133.55,800.0,2138.35,2138.35,2133.39,2133.55,800.0
2022-06-28 14:00:00,2138.94,2138.94,2132.65,2134.33,1600.0,2138.94,2138.94,2132.65,2134.33,1600.0
2022-06-28 14:30:00,2133.55,2133.55,2128.33,2128.33,1500.0,2133.55,2133.55,2128.33,2128.33,1500.0
2022-06-28 15:00:00,2129.04,2129.04,2117.96,2117.96,4536.0,2129.04,2129.04,2117.96,2117.96,4536.0
2022-06-28 15:30:00,2121.77,2125.34,2116.51,2125.34,12017.0,2121.77,2125.34,2116.51,2125.34,12017.0
2022-06-29 09:30:00,2127.5,2146.79,2106.26,2141.68,6381.0,2127.5,2146.79,2106.26,2141.68,6381.0
2022-06-29 10:00:00,2138.56,2146.37,2133.24,2144.3,1802.0,2138.56,2146.37,2133.24,2144.3,1802.0
2022-06-29 10:30:00,2150.63,2165.04,2149.11,2150.41,1706.0,2150.63,2165.04,2149.11,2150.41,1706.0
2022-06-29 11:00:00,2149.49,2156.85,2145.27,2152.49,2900.0,2149.49,2156.85,2145.27,2152.49,2900.0
2022-06-29 11:30:00,2155.56,2160.64,2152.37,2152.37,2003.0,2155.56,2160.64,2152.37,2152.37,2003.0
2022-06-29 12:00:00,2151.77,2151.77,2137.88,2139.59,1246.0,2151.77,2151.77,2137.88,2139.59,1246.0
2022-06-29 12:30:00,2139.1,2143.05,2138.17,2140.32,1432.0,2139.1,2143.05,2138.17,2140.32,1432.0
2022-06-29 13:00:00,2141.01,2143.62,2134.72,2138.76,2340.0,2141.01,2143.62,2134.72,2138.76,2340.0
2022-06-29 13:30:00,2136.03,2138.94,2133.24,2138.94,856.0,2136.03,2138.94,2133.24,2138.94,856.0
2022-06-29 14:00:00,2137.47,2154.93,2137.47,2147.96,2229.0,2137.47,2154.93,2137.47,2147.96,2229.0
2022-06-29 14:30:00,2149.84,2152.54,2138.03,2142.77,4611.0,2149.84,2152.54,2138.03,2142.77,4611.0
2022-06-29 15:00:00,2138.93,2148.0,2135.49,2145.73,5785.0,2138.93,2148.0,2135.49,2145.73,5785.0
2022-06-29 15:30:00,2145.78,2145.85,2134.64,2141.49,8912.0,2145.78,2145.85,2134.64,2141.49,8912.0
2022-06-30 09:30:00,2131.93,2131.93,2100.09,2119.74,4504.0,2131.93,2131.93,2100.09,2119.74,4504.0
2022-06-30 10:00:00,2121.16,2144.68,2119.32,2131.12,3776.0,2121.16,2144.68,2119.32,2131.12,3776.0
2022-06-30 10:30:00,2139.8,2146.63,2139.51,2143.14,2878.0,2139.8,2146.63,2139.51,2143.14,2878.0
2022-06-30 11:00:00,2142.25,2152.89,2142.07,2152.89,3110.0,2142.25,2152.89,2142.07,2152.89,3110.0
2022-06-30 11:30:00,2153.9,2169.07,2148.52,2159.01,2737.0,2153.9,2169.07,2148.52,2159.01,2737.0
2022-06-30 12:00:00,2159.78,2169.11,2155.75,2169.11,1615.0,2159.78,2169.11,2155.75,2169.11,1615.0
2022-06-30 12:30:00,2173.14,2173.15,2166.57,2168.45,2378.0,2173.14,2173.15,2166.57,2168.45,2378.0
2022-06-30 13:00:00,2167.25,2169.53,2162.91,2169.53,1100.0,2167.25,2169.53,2162.91,2169.53,1100.0
2022-06-30 13:30:00,2170.19,2172.51,2164.61,2171.29,2277.0,2170.19,2172.51,2164.61,2171.29,2277.0
2022-06-30 14:00:00,2169.47,2170.13,2163.02,2163.02,2234.0,2169.47,2170.13,2163.02,2163.02,2234.0
2022-06-30 14:30:00,2165.13,2165.13,2154.69,2157.74,2881.0,2165.13,2165.13,2154.69,2157.74,2881.0
2022-06-30 15:00:00,2158.77,2159.52,2148.51,2159.52,2602.0,2158.77,2159.52,2148.51,2159.52,2602.0
2022-06-30 15:30:00,2161.3,2161.3,2137.3,2151.0,11621.0,2161.3,2161.3,2137.3,2151.0,11621.0
2022-07-01 09:30:00,2148.61,2165.06,2144.54,2159.51,3671.0,2148.61,2165.06,2144.54,2159.51,3671.0
2022-07-01 10:00:00,2159.26,2159.26,2135.9,2144.26,2124.0,2159.26,2159.26,2135.9,2144.26,2124.0
2022-07-01 10:30:00,2139.86,2139.86,2126.51,2126.8,2450.0,2139.86,2139.86,2126.51,2126.8,2450.0
2022-07-01 11:00:00,2123.19,2124.31,2114.05,2121.2,4060.0,2123.19,2124.31,2114.05,2121.2,4060.0
2022-07-01 11:30:00,2130.0,2132.09,2128.73,2132.09,675.0,2130.0,2132.09,2128.73,2132.09,675.0
2022-07-01 12:00:00,2131.79,2135.39,2131.79,2135.39,589.0,2131.79,2135.39,2131.79,2135.39,589.0
2022-07-01 12:30:00,2135.18,2141.01,2131.1,2141.01,1709.0,2135.18,2141.01,2131.1,2141.01,1709.0
2022-07-01 13:00:00,2135.95,2138.6,2135.95,2137.7,560.0,2135.95,2138.6,2135.95,2137.7,560.0
2022-07-01 13:30:00,2139.66,2144.15,2139.44,2144.15,511.0,2139.66,2144.15,2139.44,2144.15,511.0
2022-07-01 14:00:00,2143.2,2150.22,2137.94,2150.0,1225.0,2143.2,2150.22,2137.94,2150.0,1225.0
2022-07-01 14:30:00,2151.87,2154.68,2150.06,2153.48,1444.0,2151.87,2154.68,2150.06,2153.48,1444.0
2022-07-01 15:00:00,2148.65,2157.74,2148.21,2155.17,2412.0,2148.65,2157.74,2148.21,2155.17,2412.0
2022-07-01 15:30:00,2154.95,2159.95,2153.08,2159.08,5621.0,2154.95,2159.95,2153.08,2159.08,5621.0
2022-07-05 09:30:00,2139.72,2160.0,2125.05,2133.4,5142.0,2139.72,2160.0,2125.05,2133.4,5142.0
2022-07-05 10:00:00,2127.43,2127.43,2110.34,2113.68,2225.0,2127.43,2127.43,2110.34,2113.68,2225.0
2022-07-05 10:30:00,2111.0,2113.04,2103.07,2103.07,1000.0,2111.0,2113.04,2103.07,2103.07,1000.0
2022-07-05 11:00:00,2106.43,2116.71,2103.7,2111.46,2993.0,2106.43,2116.71,2103.7,2111.46,2993.0
2022-07-05 11:30:00,2117.65,2119.79,2109.26,2119.79,2046.0,2117.65,2119.79,2109.26,2119.79,2046.0
2022-07-05 12:00:00,2120.39,2120.39,2110.14,2115.53,2400.0,2120.39,2120.39,2110.14,2115.53,2400.0
2022-07-05 12:30:00,2115.06,2115.87,2107.31,2111.17,1281.0,2115.06,2115.87,2107.31,2111.17,1281.0
2022-07-05 13:00:00,2111.31,2120.46,2111.08,2115.84,3494.0,2111.31,2120.46,2111.08,2115.84,3494.0
2022-07-05 13:30:00,2113.64,2117.8,2111.89,2117.18,1500.0,2113.64,2117.8,2111.89,2117.18,1500.0
2022-07-05 14:00:00,2117.99,2128.41,2117.17,2128.39,6142.0,2117.99,2128.41,2117.17,2128.39,6142.0
2022-07-05 14:30:00,2128.28,2136.32,2128.27,2133.05,3495.0,2128.28,2136.32,2128.27,2133.05,3495.0
2022-07-05 15:00:00,2129.91,2137.28,2127.71,2135.95,6184.0,2129.91,2137.28,2127.71,2135.95,6184.0
2022-07-05 15:30:00,2138.1,2144.42,2136.56,2139.42,16942.0,2138.1,2144.42,2136.56,2139.42,16942.0
2022-07-06 09:30:00,2137.46,2149.75,2123.78,2130.05,5011.0,2137.46,2149.75,2123.78,2130.05,5011.0
2022-07-06 10:00:00,2124.1,2135.69,2124.07,2135.69,1431.0,2124.1,2135.69,2124.07,2135.69,1431.0
2022-07-06 10:30:00,2141.41,2156.75,2141.4,2147.11,3922.0,2141.41,2156.75,2141.4,2147.11,3922.0
2022-07-06 11:00:00,2150.83,2150.83,2135.85,2135.85,1780.0,2150.83,2150.83,2135.85,2135.85,1780.0
2022-07-06 11:30:00,2134.79,2139.68,2126.76,2139.68,1837.0,2134.79,2139.68,2126.76,2139.68,1837.0
2022-07-06 12:00:00,2139.76,2146.9,2139.6,2140.81,1865.0,2139.76,2146.9,2139.6,2140.81,1865.0
2022-07-06 12:30:00,2144.48,2150.21,2144.48,2148.99,1573.0,2144.48,2150.21,2144.48,2148.99,1573.0
2022-07-06 13:00:00,2154.4,2155.39,2150.12,2155.39,1041.0,2154.4,2155.39,2150.12,2155.39,1041.0
2022-07-06 13:30:00,2152.39,2164.58,2150.32,2162.07,5047.0,2152.39,2164.58,2150.32,2162.07,5047.0
2022-07-06 14:00:00,2165.03,2165.79,2148.17,2154.93,6543.0,2165.03,2165.79,2148.17,2154.93,6543.0
2022-07-06 14:30:00,2154.69,2175.0,2154.69,2170.62,3317.0,2154.69,2175.0,2154.69,2170.62,3317.0
2022-07-06 15:00:00,2170.45,2182.21,2169.47,2181.51,3441.0,2170.45,2182.21,2169.47,2181.51,3441.0
2022-07-06 15:30:00,2180.65,2182.5,2167.54,2167.54,8303.0,2180.65,2182.5,2167.54,2167.54,8303.0
2022-07-07 09:30:00,2170.01,2170.01,2139.49,2142.77,4105.0,2170.01,2170.01,2139.49,2142.77,4105.0
2022-07-07 10:00:00,2142.78,2153.5,2133.11,2152.11,3686.0,2142.78,2153.5,2133.11,2152.11,3686.0
2022-07-07 10:30:00,2155.63,2165.0,2155.63,2164.88,1177.0,2155.63,2165.0,2155.63,2164.88,1177.0
2022-07-07 11:00:00,2167.87,2174.88,2166.6,2167.76,1740.0,2167.87,2174.88,2166.6,2167.76,1740.0
2022-07-07 11:30:00,2169.85,2172.54,2169.85,2170.41,941.0,2169.85,2172.54,2169.85,2170.41,941.0
2022-07-07 12:00:00,2175.18,2175.19,2172.5,2175.07,1601.0,2175.18,2175.19,2172.5,2175.07,1601.0
2022-07-07 12:30:00,2177.32,2177.32,2167.01,2169.31,1100.0,2177.32,2177.32,2167.01,2169.31,1100.0
2022-07-07 13:00:00,2167.37,2168.76,2162.83,2166.62,2151.0,2167.37,2168.76,2162.83,2166.62,2151.0
2022-07-07 13:30:00,2165.22,2166.04,2158.2,2163.0,1503.0,2165.22,2166.04,2158.2,2163.0,1503.0
2022-07-07 14:00:00,2167.33,2168.84,2164.15,2168.84,1901.0,2167.33,2168.84,2164.15,2168.84,1901.0
2022-07-07 14:30:00,2171.4,2171.74,2168.61,2168.61,1112.0,2171.4,2171.74,2168.61,2168.61,1112.0
2022-07-07 15:00:00,2170.78,2175.43,2170.0,2172.66,1693.0,2170.78,2175.43,2170.0,2172.66,1693.0
2022-07-07 15:30:00,2174.01,2176.17,2166.85,2168.6,6144.0,2174.01,2176.17,2166.85,2168.6,6144.0
2022-07-08 09:30:00,2177.85,2182.31,2166.58,2166.58,3425.0,2177.85,2182.31,2166.58,2166.58,3425.0
2022-07-08 10:00:00,2174.02,2194.29,2169.57,2192.09,8765.0,2174.02,2194.29,2169.57,2192.09,8765.0
2022-07-08 10:30:00,2189.78,2196.47,2183.42,2183.42,1637.0,2189.78,2196.47,2183.42,2183.42,1637.0
2022-07-08 11:00:00,2187.0,2195.92,2187.0,2192.64,2310.0,2187.0,2195.92,2187.0,2192.64,2310.0
2022-07-08 11:30:00,2192.37,2193.7,2186.79,2186.79,2139.0,2192.37,2193.7,2186.79,2186.79,2139.0
2022-07-08 12:00:00,2183.42,2189.65,2182.9,2182.91,1922.0,2183.42,2189.65,2182.9,2182.91,1922.0
2022-07-08 12:30:00,2185.0,2186.0,2179.27,2179.28,1890.0,2185.0,2186.0,2179.27,2179.28,1890.0
2022-07-08 13:00:00,2179.28,2188.72,2177.01,2188.17,1789.0,2179.28,2188.72,2177.01,2188.17,1789.0
2022-07-08 13:30:00,2190.83,2192.43,2186.87,2189.34,1954.0,2190.83,2192.43,2186.87,2189.34,1954.0
2022-07-08 14:00:00,2188.13,2203.14,2188.12,2198.84,3178.0,2188.13,2203.14,2188.12,2198.84,3178.0
2022-07-08 14:30:00,2202.05,2210.16,2198.71,2200.05,2768.0,2202.05,2210.16,2198.71,2200.05,2768.0
2022-07-08 15:00:00,2202.34,2203.67,2195.31,2197.41,3916.0,2202.34,2203.67,2195.31,2197.41,3916.0
2022-07-08 15:30:00,2198.0,2198.0,2183.06,2183.06,8088.0,2198.0,2198.0,2183.06,2183.06,8088.0
2022-07-11 09:30:00,2188.24,2189.23,2178.78,2184.0,3622.0,2188.24,2189.23,2178.78,2184.0,3622.0
2022-07-11 10:00:00,2181.46,2181.51,2165.52,2172.43,1000.0,2181.46,2181.51,2165.52,2172.43,1000.0
2022-07-11 10:30:00,2172.21,2174.93,2167.8,2168.49,1191.0,2172.21,2174.93,2167.8,2168.49,1191.0
2022-07-11 11:00:00,2169.77,2169.93,2169.5,2169.93,603.0,2169.77,2169.93,2169.5,2169.93,603.0
2022-07-11 11:30:00,2167.1,2167.1,2165.41,2165.92,510.0,2167.1,2167.1,2165.41,2165.92,510.0
2022-07-11 12:00:00,2165.88,2169.92,2164.12,2167.95,822.0,2165.88,2169.92,2164.12,2167.95,822.0
2022-07-11 12:30:00,2172.62,2174.12,2170.87,2173.84,825.0,2172.62,2174.12,2170.87,2173.84,825.0
2022-07-11 13:00:00,2174.88,2178.95,2174.04,2174.35,750.0,2174.88,2178.95,2174.04,2174.35,750.0
2022-07-11 13:30:00,2175.78,2177.31,2172.91,2175.05,2833.0,2175.78,2177.31,2172.91,2175.05,2833.0
2022-07-11 14:00:00,2175.05,2175.05,2169.51,2169.52,704.0,2175.05,2175.05,2169.51,2169.52,704.0
2022-07-11 14:30:00,2169.67,2174.36,2167.96,2173.56,2081.0,2169.67,2174.36,2167.96,2173.56,2081.0
2022-07-11 15:00:00,2175.11,2175.11,2168.77,2169.43,3433.0,2175.11,2175.11,2168.77,2169.43,3433.0
2022-07-11 15:30:00,2170.6,2170.6,2160.02,2160.02,11139.0,2170.6,2170.6,2160.02,2160.02,11139.0
2022-07-12 09:30:00,2164.89,2190.63,2164.89,2170.0,3633.0,2164.89,2190.63,2164.89,2170.0,3633.0
2022-07-12 10:00:00,2167.5,2181.28,2167.5,2181.28,1099.0,2167.5,2181.28,2167.5,2181.28,1099.0
2022-07-12 10:30:00,2177.25,2185.03,2177.25,2185.03,1700.0,2177.25,2185.03,2177.25,2185.03,1700.0
2022-07-12 11:00:00,2185.69,2185.69,2168.18,2168.18,1537.0,2185.69,2185.69,2168.18,2168.18,1537.0
2022-07-12 11:30:00,2172.08,2172.08,2166.19,2169.43,1096.0,2172.08,2172.08,2166.19,2169.43,1096.0
2022-07-12 12:00:00,2175.75,2179.69,2174.76,2179.69,700.0,2175.75,2179.69,2174.76,2179.69,700.0
2022-07-12 12:30:00,2179.58,2179.73,2177.23,2177.23,700.0,2179.58,2179.73,2177.23,2177.23,700.0
2022-07-12 13:00:00,2176.83,2176.83,2173.06,2173.06,400.0,2176.83,2176.83,2173.06,2173.06,400.0
2022-07-12 13:30:00,2174.51,2177.33,2173.98,2177.33,1294.0,2174.51,2177.33,2173.98,2177.33,1294.0
2022-07-12 14:00:00,2177.39,2177.4,2171.96,2176.72,1400.0,2177.39,2177.4,2171.96,2176.72,1400.0
2022-07-12 14:30:00,2176.85,2176.85,2171.41,2171.41,801.0,2176.85,2176.85,2171.41,2171.41,801.0
2022-07-12 15:00:00,2168.0,2168.0,2159.73,2162.58,2437.0,2168.0,2168.0,2159.73,2162.58,2437.0
2022-07-12 15:30:00,2161.16,2161.89,2152.06,2158.61,7707.0,2161.16,2161.89,2152.06,2158.61,7707.0
2022-07-13 09:30:00,2155.84,2176.99,2155.84,2168.7,2964.0,2155.84,2176.99,2155.84,2168.7,2964.0
2022-07-13 10:00:00,2170.3,2174.1,2161.26,2169.97,2105.0,2170.3,2174.1,2161.26,2169.97,2105.0
2022-07-13 10:30:00,2176.9,2189.9,2173.37,2186.04,1423.0,2176.9,2189.9,2173.37,2186.04,1423.0
2022-07-13 11:00:00,2186.98,2190.04,2177.13,2183.61,2276.0,2186.98,2190.04,2177.13,2183.61,2276.0
2022-07-13 11:30:00,2179.71,2187.67,2175.9,2181.89,1859.0,2179.71,2187.67,2175.9,2181.89,1859.0
2022-07-13 12:00:00,2183.81,2186.22,2179.32,2186.22,1418.0,2183.81,2186.22,2179.32,2186.22,1418.0
2022-07-13 12:30:00,2187.2,2189.74,2186.84,2187.83,1707.0,2187.2,2189.74,2186.84,2187.83,1707.0
2022-07-13 13:00:00,2187.59,2197.83,2186.41,2193.84,1978.0,2187.59,2197.83,2186.41,2193.84,1978.0
2022-07-13 13:30:00,2191.77,2191.77,2183.59,2186.79,1548.0,2191.77,2191.77,2183.59,2186.79,1548.0
2022-07-13 14:00:00,2186.79,2188.35,2183.2,2187.51,2342.0,2186.79,2188.35,2183.2,2187.51,2342.0
2022-07-13 14:30:00,2188.06,2191.88,2185.35,2189.41,2473.0,2188.06,2191.88,2185.35,2189.41,2473.0
2022-07-13 15:00:00,2188.48,2195.36,2188.48,2189.0,2600.0,2188.48,2195.36,2188.48,2189.0,2600.0
2022-07-13 15:30:00,2186.28,2187.13,2172.4,2172.4,6902.0,2186.28,2187.13,2172.4,2172.4,6902.0
2022-07-14 09:30:00,2135.65,2159.9,2122.65,2142.74,3268.0,2135.65,2159.9,2122.65,2142.74,3268.0
2022-07-14 10:00:00,2146.44,2146.44,2133.44,2145.12,2855.0,2146.44,2146.44,2133.44,2145.12,2855.0
2022-07-14 10:30:00,2144.31,2153.51,2138.93,2138.93,2089.0,2144.31,2153.51,2138.93,2138.93,2089.0
2022-07-14 11:00:00,2144.51,2148.95,2141.2,2147.0,3079.0,2144.51,2148.95,2141.2,2147.0,3079.0
2022-07-14 11:30:00,2145.21,2149.27,2143.0,2147.91,2284.0,2145.21,2149.27,2143.0,2147.91,2284.0
2022-07-14 12:00:00,2151.59,2151.59,2142.9,2142.9,1648.0,2151.59,2151.59,2142.9,2142.9,1648.0
2022-07-14 12:30:00,2143.0,2146.07,2140.98,2146.07,2371.0,2143.0,2146.07,2140.98,2146.07,2371.0
2022-07-14 13:00:00,2144.1,2146.77,2137.25,2144.21,2272.0,2144.1,2146.77,2137.25,2144.21,2272.0
2022-07-14 13:30:00,2141.94,2145.68,2140.48,2144.38,1367.0,2141.94,2145.68,2140.48,2144.38,1367.0
2022-07-14 14:00:00,2143.34,2150.19,2143.33,2145.88,6076.0,2143.34,2150.19,2143.33,2145.88,6076.0
2022-07-14 14:30:00,2153.8,2153.8,2141.18,2141.18,1755.0,2153.8,2153.8,2141.18,2141.18,1755.0
2022-07-14 15:00:00,2147.58,2168.75,2145.96,2168.75,6125.0,2147.58,2168.75,2145.96,2168.75,6125.0
2022-07-14 15:30:00,2170.72,2185.11,2170.72,2175.34,14203.0,2170.72,2185.11,2170.72,2175.34,14203.0
2022-07-15 09:30:00,2198.08,2198.08,2169.86,2192.9,5298.0,2198.08,2198.08,2169.86,2192.9,5298.0
2022-07-15 10:00:00,2191.7,2202.0,2189.67,2196.22,1762.0,2191.7,2202.0,2189.67,2196.22,1762.0
2022-07-15 10:30:00,2199.86,2215.86,2199.85,2208.38,2162.0,2199.86,2215.86,2199.85,2208.38,2162.0
2022-07-15 11:00:00,2205.14,2218.57,2200.96,2215.85,5367.0,2205.14,2218.57,2200.96,2215.85,5367.0
2022-07-15 11:30:00,2216.11,2216.11,2205.05,2210.02,1799.0,2216.11,2216.11,2205.05,2210.02,1799.0
2022-07-15 12:00:00,2215.13,2215.13,2206.77,2206.78,3145.0,2215.13,2215.13,2206.77,2206.78,3145.0
2022-07-15 12:30:00,2206.47,2215.14,2205.77,2211.91,1104.0,2206.47,2215.14,2205.77,2211.91,1104.0
2022-07-15 13:00:00,2215.14,2218.85,2214.03,2214.85,4566.0,2215.14,2218.85,2214.03,2214.85,4566.0
2022-07-15 13:30:00,2214.85,2215.58,2202.0,2204.6,5786.0,2214.85,2215.58,2202.0,2204.6,5786.0
2022-07-15 14:00:00,2207.0,2212.03,2204.81,2210.51,2407.0,2207.0,2212.03,2204.81,2210.51,2407.0
2022-07-15 14:30:00,2209.18,2214.15,2207.68,2212.02,4174.0,2209.18,2214.15,2207.68,2212.02,4174.0
2022-07-15 15:00:00,2211.23,2212.16,2207.76,2211.56,2923.0,2211.23,2212.16,2207.76,2211.56,2923.0
2022-07-15 15:30:00,2210.54,2216.95,2207.6,2216.95,9509.0,2210.54,2216.95,2207.6,2216.95,9509.0
2022-07-18 09:30:00,2228.32,2246.41,2190.6,2195.23,6601.0,2228.32,2246.41,2190.6,2195.23,6601.0
2022-07-18 10:00:00,2180.19,2205.32,2180.19,2203.96,3751.0,2180.19,2205.32,2180.19,2203.96,3751.0
2022-07-18 10:30:00,2202.62,2211.71,2202.61,2207.16,2015.0,2202.62,2211.71,2202.61,2207.16,2015.0
2022-07-18 11:00:00,2206.24,2217.09,2206.24,2211.1,3193.0,2206.24,2217.09,2206.24,2211.1,3193.0
2022-07-18 11:30:00,2215.35,2216.74,2214.36,2214.36,709.0,2215.35,2216.74,2214.36,2214.36,709.0
2022-07-18 12:00:00,2211.14,2216.56,2207.97,2214.83,3540.0,2211.14,2216.56,2207.97,2214.83,3540.0
2022-07-18 12:30:00,2215.07,2215.97,2206.7,2207.52,1193.0,2215.07,2215.97,2206.7,2207.52,1193.0
2022-07-18 13:00:00,2208.22,2210.41,2200.74,2208.57,4302.0,2208.22,2210.41,2200.74,2208.57,4302.0
2022-07-18 13:30:00,2206.16,2212.78,2205.0,2208.75,2305.0,2206.16,2212.78,2205.0,2208.75,2305.0
2022-07-18 14:00:00,2211.76,2212.1,2202.7,2202.7,2502.0,2211.76,2212.1,2202.7,2202.7,2502.0
2022-07-18 14:30:00,2205.9,2206.01,2195.89,2195.89,1729.0,2205.9,2206.01,2195.89,2195.89,1729.0
2022-07-18 15:00:00,2195.63,2202.87,2193.72,2200.0,2491.0,2195.63,2202.87,2193.72,2200.0,2491.0
2022-07-18 15:30:00,2194.3,2196.0,2184.95,2194.69,8395.0,2194.3,2196.0,2184.95,2194.69,8395.0
2022-07-19 09:30:00,2216.78,2216.78,2190.6,2203.28,3022.0,2216.78,2216.78,2190.6,2203.28,3022.0
2022-07-19 10:00:00,2210.24,2215.5,2205.4,2215.5,2702.0,2210.24,2215.5,2205.4,2215.5,2702.0
2022-07-19 10:30:00,2215.5,2215.5,2207.81,2212.92,1639.0,2215.5,2215.5,2207.81,2212.92,1639.0
2022-07-19 11:00:00,2215.02,2217.07,2205.32,2206.72,2983.0,2215.02,2217.07,2205.32,2206.72,2983.0
2022-07-19 11:30:00,2206.1,2206.94,2201.36,2204.6,1584.0,2206.1,2206.94,2201.36,2204.6,1584.0
2022-07-19 12:00:00,2206.31,2207.71,2194.82,2200.21,2204.0,2206.31,2207.71,2194.82,2200.21,2204.0
2022-07-19 12:30:00,2199.68,2201.92,2182.67,2182.68,3505.0,2199.68,2201.92,2182.67,2182.68,3505.0
2022-07-19 13:00:00,2191.3,2191.9,2184.89,2190.91,3935.0,2191.3,2191.9,2184.89,2190.91,3935.0
2022-07-19 13:30:00,2192.81,2200.01,2192.81,2199.59,4415.0,2192.81,2200.01,2192.81,2199.59,4415.0
2022-07-19 14:00:00,2201.23,2207.01,2201.23,2205.04,4278.0,2201.23,2207.01,2201.23,2205.04,4278.0
2022-07-19 14:30:00,2204.83,2208.87,2202.49,2207.48,3297.0,2204.83,2208.87,2202.49,2207.48,3297.0
2022-07-19 15:00:00,2206.9,2214.6,2205.88,2214.55,4106.0,2206.9,2214.6,2205.88,2214.55,4106.0
2022-07-19 15:30:00,2215.7,2224.32,2209.63,2224.32,12823.0,2215.7,2224.32,2209.63,2224.32,12823.0
2022-07-20 09:30:00,2224.81,2234.88,2200.02,2200.03,7596.0,2224.81,2234.88,2200.02,2200.03,7596.0
2022-07-20 10:00:00,2198.2,2202.14,2192.3,2198.46,4666.0,2198.2,2202.14,2192.3,2198.46,4666.0
2022-07-20 10:30:00,2198.03,2207.65,2182.79,2182.79,3993.0,2198.03,2207.65,2182.79,2182.79,3993.0
2022-07-20 11:00:00,2189.36,2193.15,2184.24,2184.24,2125.0,2189.36,2193.15,2184.24,2184.24,2125.0
2022-07-20 11:30:00,2190.27,2190.4,2186.09,2189.0,2413.0,2190.27,2190.4,2186.09,2189.0,2413.0
2022-07-20 12:00:00,2187.64,2187.64,2182.9,2187.52,1190.0,2187.64,2187.64,2182.9,2187.52,1190.0
2022-07-20 12:30:00,2191.18,2195.01,2189.73,2195.01,3161.0,2191.18,2195.01,2189.73,2195.01,3161.0
2022-07-20 13:00:00,2194.51,2194.51,2185.0,2188.96,1718.0,2194.51,2194.51,2185.0,2188.96,1718.0
2022-07-20 13:30:00,2188.71,2190.65,2185.0,2185.0,2547.0,2188.71,2190.65,2185.0,2185.0,2547.0
2022-07-20 14:00:00,2186.14,2193.22,2184.24,2193.22,2924.0,2186.14,2193.22,2184.24,2193.22,2924.0
2022-07-20 14:30:00,2191.32,2192.53,2184.1,2184.97,2720.0,2191.32,2192.53,2184.1,2184.97,2720.0
2022-07-20 15:00:00,2188.11,2197.27,2188.11,2196.99,2955.0,2188.11,2197.27,2188.11,2196.99,2955.0
2022-07-20 15:30:00,2196.18,2201.46,2193.33,2193.33,7847.0,2196.18,2201.46,2193.33,2193.33,7847.0
2022-07-21 09:30:00,2181.11,2200.25,2171.5,2171.51,8621.0,2181.11,2200.25,2171.5,2171.51,8621.0
2022-07-21 10:00:00,2175.63,2175.63,2134.66,2150.16,9597.0,2175.63,2175.63,2134.66,2150.16,9597.0
2022-07-21 10:30:00,2150.85,2156.82,2138.72,2147.29,7203.0,2150.85,2156.82,2138.72,2147.29,7203.0
2022-07-21 11:00:00,2146.1,2147.96,2138.99,2139.78,3500.0,2146.1,2147.96,2138.99,2139.78,3500.0
2022-07-21 11:30:00,2138.37,2146.5,2125.79,2125.79,5381.0,2138.37,2146.5,2125.79,2125.79,5381.0
2022-07-21 12:00:00,2132.4,2135.16,2127.73,2131.76,4643.0,2132.4,2135.16,2127.73,2131.76,4643.0
2022-07-21 12:30:00,2135.73,2136.91,2131.13,2133.46,2481.0,2135.73,2136.91,2131.13,2133.46,2481.0
2022-07-21 13:00:00,2133.12,2133.12,2120.62,2120.62,2500.0,2133.12,2133.12,2120.62,2120.62,2500.0
2022-07-21 13:30:00,2122.35,2125.23,2119.58,2120.89,3228.0,2122.35,2125.23,2119.58,2120.89,3228.0
2022-07-21 14:00:00,2120.06,2120.95,2117.37,2118.03,2684.0,2120.06,2120.95,2117.37,2118.03,2684.0
2022-07-21 14:30:00,2116.94,2121.98,2115.27,2121.98,6874.0,2116.94,2121.98,2115.27,2121.98,6874.0
2022-07-21 15:00:00,2124.88,2142.4,2124.32,2139.68,12499.0,2124.88,2142.4,2124.32,2139.68,12499.0
2022-07-21 15:30:00,2138.87,2143.7,2137.56,2140.08,15134.0,2138.87,2143.7,2137.56,2140.08,15134.0
2022-07-22 09:30:00,2139.89,2159.07,2138.84,2144.94,5683.0,2139.89,2159.07,2138.84,2144.94,5683.0
2022-07-22 10:00:00,2149.45,2163.03,2148.07,2154.28,1814.0,2149.45,2163.03,2148.07,2154.28,1814.0
2022-07-22 10:30:00,2154.62,2154.62,2149.14,2151.19,918.0,2154.62,2154.62,2149.14,2151.19,918.0
2022-07-22 11:00:00,2148.56,2148.84,2139.89,2139.89,1481.0,2148.56,2148.84,2139.89,2139.89,1481.0
2022-07-22 11:30:00,2136.93,2146.87,2136.93,2146.87,2113.0,2136.93,2146.87,2136.93,2146.87,2113.0
2022-07-22 12:00:00,2146.5,2153.85,2146.35,2153.85,1800.0,2146.5,2153.85,2146.35,2153.85,1800.0
2022-07-22 12:30:00,2154.45,2156.83,2154.45,2155.0,1700.0,2154.45,2156.83,2154.45,2155.0,1700.0
2022-07-22 13:00:00,2156.99,2160.8,2156.99,2158.76,2507.0,2156.99,2160.8,2156.99,2158.76,2507.0
2022-07-22 13:30:00,2158.74,2158.74,2151.53,2151.54,3170.0,2158.74,2158.74,2151.53,2151.54,3170.0
2022-07-22 14:00:00,2151.3,2151.79,2146.84,2151.48,3287.0,2151.3,2151.79,2146.84,2151.48,3287.0
2022-07-22 14:30:00,2151.48,2153.6,2137.8,2137.8,6260.0,2151.48,2153.6,2137.8,2137.8,6260.0
2022-07-22 15:00:00,2137.92,2148.3,2137.92,2147.84,2590.0,2137.92,2148.3,2137.92,2147.84,2590.0
2022-07-22 15:30:00,2147.52,2149.61,2142.12,2147.62,8967.0,2147.52,2149.61,2142.12,2147.62,8967.0
2022-07-25 09:30:00,2148.84,2169.33,2148.43,2152.43,5043.0,2148.84,2169.33,2148.43,2152.43,5043.0
2022-07-25 10:00:00,2150.92,2162.41,2144.25,2149.83,1813.0,2150.92,2162.41,2144.25,2149.83,1813.0
2022-07-25 10:30:00,2153.32,2155.5,2143.43,2155.5,2202.0,2153.32,2155.5,2143.43,2155.5,2202.0
2022-07-25 11:00:00,2155.54,2165.31,2150.56,2154.44,2600.0,2155.54,2165.31,2150.56,2154.44,2600.0
2022-07-25 11:30:00,2157.93,2158.01,2146.25,2147.94,1700.0,2157.93,2158.01,2146.25,2147.94,1700.0
2022-07-25 12:00:00,2148.19,2150.67,2144.47,2145.72,2227.0,2148.19,2150.67,2144.47,2145.72,2227.0
2022-07-25 12:30:00,2147.39,2147.43,2140.14,2141.0,3820.0,2147.39,2147.43,2140.14,2141.0,3820.0
2022-07-25 13:00:00,2139.77,2149.9,2137.75,2149.29,1992.0,2139.77,2149.9,2137.75,2149.29,1992.0
2022-07-25 13:30:00,2149.41,2149.41,2139.88,2144.46,1400.0,2149.41,2149.41,2139.88,2144.46,1400.0
2022-07-25 14:00:00,2147.07,2149.98,2144.0,2144.0,1034.0,2147.07,2149.98,2144.0,2144.0,1034.0
2022-07-25 14:30:00,2140.43,2146.61,2140.15,2141.64,2206.0,2140.43,2146.61,2140.15,2141.64,2206.0
2022-07-25 15:00:00,2141.29,2143.86,2135.35,2141.1,3632.0,2141.29,2143.86,2135.35,2141.1,3632.0
2022-07-25 15:30:00,2141.3,2147.14,2140.77,2143.74,7492.0,2141.3,2147.14,2140.77,2143.74,7492.0
2022-07-26 09:30:00,2120.15,2133.17,2090.0,2090.81,8927.0,2120.15,2133.17,2090.0,2090.81,8927.0
2022-07-26 10:00:00,2094.32,2106.84,2079.96,2095.45,3858.0,2094.32,2106.84,2079.96,2095.45,3858.0
2022-07-26 10:30:00,2092.7,2093.11,2084.8,2087.03,5195.0,2092.7,2093.11,2084.8,2087.03,5195.0
2022-07-26 11:00:00,2085.44,2087.66,2082.01,2082.85,2952.0,2085.44,2087.66,2082.01,2082.85,2952.0
2022-07-26 11:30:00,2082.33,2085.98,2081.17,2081.28,3671.0,2082.33,2085.98,2081.17,2081.28,3671.0
2022-07-26 12:00:00,2080.53,2084.9,2078.83,2082.85,5900.0,2080.53,2084.9,2078.83,2082.85,5900.0
2022-07-26 12:30:00,2081.2,2089.0,2081.2,2084.13,2476.0,2081.2,2089.0,2081.2,2084.13,2476.0
2022-07-26 13:00:00,2083.86,2087.66,2081.0,2086.54,8088.0,2083.86,2087.66,2081.0,2086.54,8088.0
2022-07-26 13:30:00,2086.77,2086.77,2080.25,2082.25,2776.0,2086.77,2086.77,2080.25,2082.25,2776.0
2022-07-26 14:00:00,2084.84,2089.85,2084.43,2087.16,3379.0,2084.84,2089.85,2084.43,2087.16,3379.0
2022-07-26 14:30:00,2086.03,2092.11,2085.28,2092.11,3771.0,2086.03,2092.11,2085.28,2092.11,3771.0
2022-07-26 15:00:00,2094.2,2099.26,2092.16,2097.81,6530.0,2094.2,2099.26,2092.16,2097.81,6530.0
2022-07-26 15:30:00,2097.61,2099.42,2093.67,2098.57,11238.0,2097.61,2099.42,2093.67,2098.57,11238.0
2022-07-27 09:30:00,2102.86,2108.35,2071.15,2074.55,3677.0,2102.86,2108.35,2071.15,2074.55,3677.0
2022-07-27 10:00:00,2069.99,2098.75,2064.23,2098.75,1900.0,2069.99,2098.75,2064.23,2098.75,1900.0
2022-07-27 10:30:00,2095.46,2107.37,2095.46,2107.37,1776.0,2095.46,2107.37,2095.46,2107.37,1776.0
2022-07-27 11:00:00,2109.7,2109.7,2103.29,2107.19,1442.0,2109.7,2109.7,2103.29,2107.19,1442.0
2022-07-27 11:30:00,2110.99,2116.93,2104.65,2116.93,1479.0,2110.99,2116.93,2104.65,2116.93,1479.0
2022-07-27 12:00:00,2121.21,2128.44,2118.71,2123.28,3047.0,2121.21,2128.44,2118.71,2123.28,3047.0
2022-07-27 12:30:00,2121.07,2121.07,2116.94,2118.67,1002.0,2121.07,2121.07,2116.94,2118.67,1002.0
2022-07-27 13:00:00,2117.23,2118.0,2113.36,2114.51,2482.0,2117.23,2118.0,2113.36,2114.51,2482.0
2022-07-27 13:30:00,2120.05,2124.6,2119.85,2120.53,2178.0,2120.05,2124.6,2119.85,2120.53,2178.0
2022-07-27 14:00:00,2122.58,2123.75,2116.59,2121.63,3315.0,2122.58,2123.75,2116.59,2121.63,3315.0
2022-07-27 14:30:00,2118.81,2133.56,2117.94,2131.89,2125.0,2118.81,2133.56,2117.94,2131.89,2125.0
2022-07-27 15:00:00,2133.74,2144.96,2131.43,2144.63,4261.0,2133.74,2144.96,2131.43,2144.63,4261.0
2022-07-27 15:30:00,2138.77,2142.0,2133.99,2134.28,4743.0,2138.77,2142.0,2133.99,2134.28,4743.0
2022-07-28 09:30:00,2127.85,2130.09,2087.79,2098.24,7346.0,2127.85,2130.09,2087.79,2098.24,7346.0
2022-07-28 10:00:00,2102.27,2102.53,2079.69,2079.69,8742.0,2102.27,2102.53,2079.69,2079.69,8742.0
2022-07-28 10:30:00,2084.3,2108.85,2080.45,2106.21,5620.0,2084.3,2108.85,2080.45,2106.21,5620.0
2022-07-28 11:00:00,2108.77,2118.84,2102.66,2116.57,7687.0,2108.77,2118.84,2102.66,2116.57,7687.0
2022-07-28 11:30:00,2115.72,2124.34,2112.67,2120.65,3915.0,2115.72,2124.34,2112.67,2120.65,3915.0
2022-07-28 12:00:00,2122.32,2134.49,2122.32,2133.1,2500.0,2122.32,2134.49,2122.32,2133.1,2500.0
2022-07-28 12:30:00,2131.21,2139.99,2123.18,2138.46,2408.0,2131.21,2139.99,2123.18,2138.46,2408.0
2022-07-28 13:00:00,2137.7,2142.99,2137.43,2141.53,2802.0,2137.7,2142.99,2137.43,2141.53,2802.0
2022-07-28 13:30:00,2141.28,2145.43,2140.56,2145.43,1800.0,2141.28,2145.43,2140.56,2145.43,1800.0
2022-07-28 14:00:00,2144.12,2146.79,2143.88,2145.89,1700.0,2144.12,2146.79,2143.88,2145.89,1700.0
2022-07-28 14:30:00,2143.7,2146.39,2142.32,2143.59,1000.0,2143.7,2146.39,2142.32,2143.59,1000.0
2022-07-28 15:00:00,2142.49,2143.81,2136.17,2136.17,1638.0,2142.49,2143.81,2136.17,2136.17,1638.0
2022-07-28 15:30:00,2137.22,2139.35,2128.44,2131.26,15190.0,2137.22,2139.35,2128.44,2131.26,15190.0
2022-07-29 09:30:00,2123.15,2123.15,2108.45,2111.24,3993.0,2123.15,2123.15,2108.45,2111.24,3993.0
2022-07-29 10:00:00,2115.02,2121.12,2112.1,2115.57,1151.0,2115.02,2121.12,2112.1,2115.57,1151.0
2022-07-29 10:30:00,2113.24,2121.75,2112.0,2113.8,2900.0,2113.24,2121.75,2112.0,2113.8,2900.0
2022-07-29 11:00:00,2111.07,2115.58,2111.07,2113.95,2783.0,2111.07,2115.58,2111.07,2113.95,2783.0
2022-07-29 11:30:00,2117.05,2127.72,2113.56,2124.93,4545.0,2117.05,2127.72,2113.56,2124.93,4545.0
2022-07-29 12:00:00,2127.73,2132.93,2127.0,2132.4,1548.0,2127.73,2132.93,2127.0,2132.4,1548.0
2022-07-29 12:30:00,2133.87,2137.27,2133.07,2137.0,1900.0,2133.87,2137.27,2133.07,2137.0,1900.0
2022-07-29 13:00:00,2136.73,2136.73,2133.44,2133.45,530.0,2136.73,2136.73,2133.44,2133.45,530.0
2022-07-29 13:30:00,2132.8,2136.06,2130.49,2135.66,1400.0,2132.8,2136.06,2130.49,2135.66,1400.0
2022-07-29 14:00:00,2135.87,2136.98,2135.41,2135.49,720.0,2135.87,2136.98,2135.41,2135.49,720.0
2022-07-29 14:30:00,2135.47,2135.47,2131.28,2133.2,1500.0,2135.47,2135.47,2131.28,2133.2,1500.0
2022-07-29 15:00:00,2132.2,2132.62,2128.31,2129.64,2472.0,2132.2,2132.62,2128.31,2129.64,2472.0
2022-07-29 15:30:00,2131.7,2141.54,2130.69,2135.73,16001.0,2131.7,2141.54,2130.69,2135.73,16001.0
2022-08-01 09:30:00,2119.53,2143.0,2113.82,2143.0,2813.0,2119.53,2143.0,2113.82,2143.0,2813.0
2022-08-01 10:00:00,2149.71,2149.79,2137.41,2137.41,2746.0,2149.71,2149.79,2137.41,2137.41,2746.0
2022-08-01 10:30:00,2143.05,2156.81,2143.05,2151.71,2014.0,2143.05,2156.81,2143.05,2151.71,2014.0
2022-08-01 11:00:00,2154.86,2154.86,2145.7,2147.62,1357.0,2154.86,2154.86,2145.7,2147.62,1357.0
2022-08-01 11:30:00,2156.38,2166.17,2152.89,2157.54,1361.0,2156.38,2166.17,2152.89,2157.54,1361.0
2022-08-01 12:00:00,2157.14,2158.22,2154.82,2157.58,627.0,2157.14,2158.22,2154.82,2157.58,627.0
2022-08-01 12:30:00,2160.22,2164.96,2159.09,2164.33,1603.0,2160.22,2164.96,2159.09,2164.33,1603.0
2022-08-01 13:00:00,2164.28,2170.52,2164.28,2165.48,1100.0,2164.28,2170.52,2164.28,2165.48,1100.0
2022-08-01 13:30:00,2163.27,2163.4,2157.12,2161.6,1057.0,2163.27,2163.4,2157.12,2161.6,1057.0
2022-08-01 14:00:00,2163.06,2164.66,2161.22,2161.22,1851.0,2163.06,2164.66,2161.22,2161.22,1851.0
2022-08-01 14:30:00,2160.73,2165.0,2160.56,2165.0,1700.0,2160.73,2165.0,2160.56,2165.0,1700.0
2022-08-01 15:00:00,2163.49,2167.28,2160.62,2162.74,1300.0,2163.49,2167.28,2160.62,2162.74,1300.0
2022-08-01 15:30:00,2163.69,2169.87,2160.39,2161.22,7575.0,2163.69,2169.87,2160.39,2161.22,7575.0
2022-08-02 09:30:00,2164.47,2164.47,2144.56,2150.18,1866.0,2164.47,2164.47,2144.56,2150.18,1866.0
2022-08-02 10:00:00,2150.46,2150.46,2127.23,2133.87,800.0,2150.46,2150.46,2127.23,2133.87,800.0
2022-08-02 10:30:00,2139.73,2161.31,2138.74,2160.55,1660.0,2139.73,2161.31,2138.74,2160.55,1660.0
2022-08-02 11:00:00,2161.36,2161.36,2151.3,2151.3,2201.0,2161.36,2161.36,2151.3,2151.3,2201.0
2022-08-02 11:30:00,2146.67,2148.23,2143.67,2143.67,1631.0,2146.67,2148.23,2143.67,2143.67,1631.0
2022-08-02 12:00:00,2142.19,2148.73,2142.19,2146.86,925.0,2142.19,2148.73,2142.19,2146.86,925.0
2022-08-02 12:30:00,2145.15,2145.83,2143.84,2143.88,800.0,2145.15,2145.83,2143.84,2143.88,800.0
2022-08-02 13:00:00,2141.33,2142.99,2141.32,2142.77,605.0,2141.33,2142.99,2141.32,2142.77,605.0
2022-08-02 13:30:00,2142.09,2142.45,2138.0,2138.64,1204.0,2142.09,2142.45,2138.0,2138.64,1204.0
2022-08-02 14:00:00,2138.1,2145.0,2138.1,2145.0,700.0,2138.1,2145.0,2138.1,2145.0,700.0
2022-08-02 14:30:00,2145.14,2153.1,2145.14,2153.1,1900.0,2145.14,2153.1,2145.14,2153.1,1900.0
2022-08-02 15:00:00,2156.68,2159.15,2152.45,2156.61,2051.0,2156.68,2159.15,2152.45,2156.61,2051.0
2022-08-02 15:30:00,2157.64,2159.82,2152.7,2152.7,7919.0,2157.64,2159.82,2152.7,2152.7,7919.0
2022-08-03 09:30:00,2169.62,2183.37,2140.39,2145.28,3693.0,2169.62,2183.37,2140.39,2145.28,3693.0
2022-08-03 10:00:00,2138.62,2149.68,2113.96,2116.51,6104.0,2138.62,2149.68,2113.96,2116.51,6104.0
2022-08-03 10:30:00,2116.82,2145.2,2115.7,2142.53,3655.0,2116.82,2145.2,2115.7,2142.53,3655.0
2022-08-03 11:00:00,2141.72,2147.14,2138.67,2147.14,1700.0,2141.72,2147.14,2138.67,2147.14,1700.0
2022-08-03 11:30:00,2147.1,2148.58,2141.08,2141.09,2462.0,2147.1,2148.58,2141.08,2141.09,2462.0
2022-08-03 12:00:00,2143.6,2144.19,2140.26,2141.7,2676.0,2143.6,2144.19,2140.26,2141.7,2676.0
2022-08-03 12:30:00,2141.94,2150.09,2141.89,2150.09,2100.0,2141.94,2150.09,2141.89,2150.09,2100.0
2022-08-03 13:00:00,2153.09,2154.1,2145.58,2145.58,2608.0,2153.09,2154.1,2145.58,2145.58,2608.0
2022-08-03 13:30:00,2143.35,2150.7,2143.35,2150.7,683.0,2143.35,2150.7,2143.35,2150.7,683.0
2022-08-03 14:00:00,2150.05,2156.75,2150.05,2156.34,810.0,2150.05,2156.75,2150.05,2156.34,810.0
2022-08-03 14:30:00,2157.22,2159.54,2157.2,2159.54,700.0,2157.22,2159.54,2157.2,2159.54,700.0
2022-08-03 15:00:00,2163.82,2163.82,2158.95,2160.79,2027.0,2163.82,2163.82,2158.95,2160.79,2027.0
2022-08-03 15:30:00,2159.6,2160.69,2146.14,2149.7,6370.0,2159.6,2160.69,2146.14,2149.7,6370.0
2022-08-04 09:30:00,2150.91,2165.82,2145.92,2164.47,2130.0,2150.91,2165.82,2145.92,2164.47,2130.0
2022-08-04 10:00:00,2169.23,2172.02,2158.33,2168.24,1059.0,2169.23,2172.02,2158.33,2168.24,1059.0
2022-08-04 10:30:00,2165.01,2179.04,2165.01,2176.54,1001.0,2165.01,2179.04,2165.01,2176.54,1001.0
2022-08-04 11:00:00,2176.4,2178.01,2171.73,2174.44,2017.0,2176.4,2178.01,2171.73,2174.44,2017.0
2022-08-04 11:30:00,2176.16,2179.3,2172.92,2179.3,1231.0,2176.16,2179.3,2172.92,2179.3,1231.0
2022-08-04 12:00:00,2176.3,2176.3,2172.08,2174.81,1538.0,2176.3,2176.3,2172.08,2174.81,1538.0
2022-08-04 12:30:00,2176.6,2187.43,2176.59,2182.62,2220.0,2176.6,2187.43,2176.59,2182.62,2220.0
2022-08-04 13:00:00,2188.8,2188.8,2181.71,2187.05,1077.0,2188.8,2188.8,2181.71,2187.05,1077.0
2022-08-04 13:30:00,2187.0,2189.3,2185.84,2189.3,907.0,2187.0,2189.3,2185.84,2189.3,907.0
2022-08-04 14:00:00,2189.88,2191.15,2177.0,2179.5,4029.0,2189.88,2191.15,2177.0,2179.5,4029.0
2022-08-04 14:30:00,2180.17,2186.29,2179.39,2186.29,1000.0,2180.17,2186.29,2179.39,2186.29,1000.0
2022-08-04 15:00:00,2186.5,2187.01,2176.46,2176.46,3199.0,2186.5,2187.01,2176.46,2176.46,3199.0
2022-08-04 15:30:00,2175.36,2175.78,2161.5,2164.13,8893.0,2175.36,2175.78,2161.5,2164.13,8893.0
2022-08-05 09:30:00,2152.27,2160.75,2152.27,2160.75,652.0,2152.27,2160.75,2152.27,2160.75,652.0
2022-08-05 10:00:00,2164.03,2164.03,2148.93,2157.36,3276.0,2164.03,2164.03,2148.93,2157.36,3276.0
2022-08-05 10:30:00,2155.4,2160.54,2155.4,2160.54,800.0,2155.4,2160.54,2155.4,2160.54,800.0
2022-08-05 11:00:00,2163.42,2177.87,2162.57,2171.45,1104.0,2163.42,2177.87,2162.57,2171.45,1104.0
2022-08-05 11:30:00,2176.97,2181.35,2173.29,2181.35,1460.0,2176.97,2181.35,2173.29,2181.35,1460.0
2022-08-05 12:00:00,2180.1,2185.06,2178.39,2184.03,1580.0,2180.1,2185.06,2178.39,2184.03,1580.0
2022-08-05 12:30:00,2184.1,2195.4,2184.1,2192.0,1836.0,2184.1,2195.4,2184.1,2192.0,1836.0
2022-08-05 13:00:00,2195.42,2195.57,2190.39,2190.39,1338.0,2195.42,2195.57,2190.39,2190.39,1338.0
2022-08-05 13:30:00,2190.28,2190.9,2188.32,2189.31,586.0,2190.28,2190.9,2188.32,2189.31,586.0
2022-08-05 14:00:00,2186.81,2187.61,2183.95,2183.95,613.0,2186.81,2187.61,2183.95,2183.95,613.0
2022-08-05 14:30:00,2186.64,2186.84,2184.33,2186.06,637.0,2186.64,2186.84,2184.33,2186.06,637.0
2022-08-05 15:00:00,2190.39,2191.6,2186.46,2189.02,1624.0,2190.39,2191.6,2186.46,2189.02,1624.0
2022-08-05 15:30:00,2190.6,2196.64,2189.3,2196.45,5483.0,2190.6,2196.64,2189.3,2196.45,5483.0
2022-08-08 09:30:00,2200.04,2218.22,2200.04,2216.82,2377.0,2200.04,2218.22,2200.04,2216.82,2377.0
2022-08-08 10:00:00,2212.25,2217.62,2201.24,2208.57,2783.0,2212.25,2217.62,2201.24,2208.57,2783.0
2022-08-08 10:30:00,2209.66,2217.1,2209.66,2217.1,831.0,2209.66,2217.1,2209.66,2217.1,831.0
2022-08-08 11:00:00,2214.87,2228.69,2214.87,2228.69,1758.0,2214.87,2228.69,2214.87,2228.69,1758.0
2022-08-08 11:30:00,2230.64,2230.64,2217.39,2224.88,2740.0,2230.64,2230.64,2217.39,2224.88,2740.0
2022-08-08 12:00:00,2223.54,2223.54,2215.81,2215.81,600.0,2223.54,2223.54,2215.81,2215.81,600.0
2022-08-08 12:30:00,2210.87,2215.92,2210.86,2215.92,315.0,2210.87,2215.92,2210.86,2215.92,315.0
2022-08-08 13:00:00,2215.19,2215.19,2210.07,2211.68,1575.0,2215.19,2215.19,2210.07,2211.68,1575.0
2022-08-08 13:30:00,2210.34,2218.43,2210.34,2217.45,1036.0,2210.34,2218.43,2210.34,2217.45,1036.0
2022-08-08 14:00:00,2217.15,2218.49,2215.4,2215.4,1701.0,2217.15,2218.49,2215.4,2215.4,1701.0
2022-08-08 14:30:00,2214.13,2217.28,2213.85,2217.28,698.0,2214.13,2217.28,2213.85,2217.28,698.0
2022-08-08 15:00:00,2216.99,2218.17,2214.8,2218.17,1711.0,2216.99,2218.17,2214.8,2218.17,1711.0
2022-08-08 15:30:00,2216.21,2227.38,2216.21,2218.67,4937.0,2216.21,2227.38,2216.21,2218.67,4937.0
2022-08-09 09:30:00,2228.19,2228.19,2199.92,2211.0,5184.0,2228.19,2228.19,2199.92,2211.0,5184.0
2022-08-09 10:00:00,2218.39,2241.52,2217.16,2241.31,2300.0,2218.39,2241.52,2217.16,2241.31,2300.0
2022-08-09 10:30:00,2240.9,2240.9,2228.19,2230.06,4312.0,2240.9,2240.9,2228.19,2230.06,4312.0
2022-08-09 11:00:00,2228.01,2235.79,2224.92,2232.52,3378.0,2228.01,2235.79,2224.92,2232.52,3378.0
2022-08-09 11:30:00,2227.98,2230.04,2224.7,2224.7,1401.0,2227.98,2230.04,2224.7,2224.7,1401.0
2022-08-09 12:00:00,2224.27,2237.08,2223.93,2233.21,2428.0,2224.27,2237.08,2223.93,2233.21,2428.0
2022-08-09 12:30:00,2231.77,2235.15,2229.61,2232.49,1920.0,2231.77,2235.15,2229.61,2232.49,1920.0
2022-08-09 13:00:00,2232.92,2232.92,2228.44,2232.13,1001.0,2232.92,2232.92,2228.44,2232.13,1001.0
2022-08-09 13:30:00,2230.66,2232.9,2229.76,2232.49,1808.0,2230.66,2232.9,2229.76,2232.49,1808.0
2022-08-09 14:00:00,2232.49,2232.6,2224.6,2224.6,2293.0,2232.49,2232.6,2224.6,2224.6,2293.0
2022-08-09 14:30:00,2225.62,2228.9,2225.62,2228.07,2184.0,2225.62,2228.9,2225.62,2228.07,2184.0
2022-08-09 15:00:00,2228.0,2231.68,2226.77,2231.67,2835.0,2228.0,2231.68,2226.77,2231.67,2835.0
2022-08-09 15:30:00,2226.63,2228.64,2219.04,2224.68,7707.0,2226.63,2228.64,2219.04,2224.68,7707.0
2022-08-10 09:30:00,2249.1,2249.56,2230.05,2239.49,2959.0,2249.1,2249.56,2230.05,2239.49,2959.0
2022-08-10 10:00:00,2240.97,2250.35,2240.02,2241.5,1900.0,2240.97,2250.35,2240.02,2241.5,1900.0
2022-08-10 10:30:00,2243.19,2248.27,2235.04,2235.04,2324.0,2243.19,2248.27,2235.04,2235.04,2324.0
2022-08-10 11:00:00,2240.71,2246.84,2234.43,2234.56,5651.0,2240.71,2246.84,2234.43,2234.56,5651.0
2022-08-10 11:30:00,2235.98,2236.0,2221.94,2222.97,6420.0,2235.98,2236.0,2221.94,2222.97,6420.0
2022-08-10 12:00:00,2226.67,2232.77,2226.67,2231.0,1414.0,2226.67,2232.77,2226.67,2231.0,1414.0
2022-08-10 12:30:00,2233.6,2233.6,2229.0,2231.73,2258.0,2233.6,2233.6,2229.0,2231.73,2258.0
2022-08-10 13:00:00,2232.27,2232.94,2228.0,2228.12,1400.0,2232.27,2232.94,2228.0,2228.12,1400.0
2022-08-10 13:30:00,2226.61,2229.47,2226.07,2226.07,1398.0,2226.61,2229.47,2226.07,2226.07,1398.0
2022-08-10 14:00:00,2224.79,2224.79,2218.64,2218.94,1400.0,2224.79,2224.79,2218.64,2218.94,1400.0
2022-08-10 14:30:00,2219.52,2220.21,2216.84,2217.16,850.0,2219.52,2220.21,2216.84,2217.16,850.0
2022-08-10 15:00:00,2216.2,2216.72,2208.82,2213.72,5332.0,2216.2,2216.72,2208.82,2213.72,5332.0
2022-08-10 15:30:00,2213.42,2223.31,2211.55,2223.29,7857.0,2213.42,2223.31,2211.55,2223.29,7857.0
2022-08-11 09:30:00,2233.23,2236.78,2223.93,2230.57,2784.0,2233.23,2236.78,2223.93,2230.57,2784.0
2022-08-11 10:00:00,2229.94,2231.53,2221.36,2221.52,4076.0,2229.94,2231.53,2221.36,2221.52,4076.0
2022-08-11 10:30:00,2223.6,2228.0,2220.33,2225.31,1200.0,2223.6,2228.0,2220.33,2225.31,1200.0
2022-08-11 11:00:00,2220.97,2227.29,2219.9,2225.82,1412.0,2220.97,2227.29,2219.9,2225.82,1412.0
2022-08-11 11:30:00,2228.0,2228.0,2220.85,2223.96,2260.0,2228.0,2228.0,2220.85,2223.96,2260.0
2022-08-11 12:00:00,2222.2,2228.62,2222.2,2228.56,620.0,2222.2,2228.62,2222.2,2228.56,620.0
2022-08-11 12:30:00,2227.73,2228.55,2226.74,2227.4,914.0,2227.73,2228.55,2226.74,2227.4,914.0
2022-08-11 13:00:00,2229.0,2229.0,2228.92,2229.0,500.0,2229.0,2229.0,2228.92,2229.0,500.0
2022-08-11 13:30:00,2228.8,2232.94,2227.9,2231.83,1007.0,2228.8,2232.94,2227.9,2231.83,1007.0
2022-08-11 14:00:00,2241.85,2244.11,2240.62,2241.8,2723.0,2241.85,2244.11,2240.62,2241.8,2723.0
2022-08-11 14:30:00,2240.0,2243.6,2234.03,2234.03,861.0,2240.0,2243.6,2234.03,2234.03,861.0
2022-08-11 15:00:00,2232.95,2233.81,2229.25,2232.2,2495.0,2232.95,2233.81,2229.25,2232.2,2495.0
2022-08-11 15:30:00,2232.21,2233.0,2229.4,2232.3,6569.0,2232.21,2233.0,2229.4,2232.3,6569.0
2022-08-12 09:30:00,2230.61,2240.32,2221.73,2233.61,2593.0,2230.61,2240.32,2221.73,2233.61,2593.0
2022-08-12 10:00:00,2231.55,2235.51,2228.32,2235.51,3427.0,2231.55,2235.51,2228.32,2235.51,3427.0
2022-08-12 10:30:00,2233.63,2236.9,2230.03,2232.97,3000.0,2233.63,2236.9,2230.03,2232.97,3000.0
2022-08-12 11:00:00,2231.25,2236.91,2228.22,2233.85,3515.0,2231.25,2236.91,2228.22,2233.85,3515.0
2022-08-12 11:30:00,2231.62,2239.0,2231.15,2238.73,4055.0,2231.62,2239.0,2231.15,2238.73,4055.0
2022-08-12 12:00:00,2241.23,2245.92,2241.23,2243.9,1764.0,2241.23,2245.92,2241.23,2243.9,1764.0
2022-08-12 12:30:00,2243.58,2247.97,2243.24,2243.35,1600.0,2243.58,2247.97,2243.24,2243.35,1600.0
2022-08-12 13:00:00,2245.42,2245.45,2239.62,2239.62,2021.0,2245.42,2245.45,2239.62,2239.62,2021.0
2022-08-12 13:30:00,2242.0,2244.22,2239.13,2240.0,1504.0,2242.0,2244.22,2239.13,2240.0,1504.0
2022-08-12 14:00:00,2241.9,2243.5,2241.1,2243.5,2205.0,2241.9,2243.5,2241.1,2243.5,2205.0
2022-08-12 14:30:00,2243.5,2251.7,2242.15,2251.7,4470.0,2243.5,2251.7,2242.15,2251.7,4470.0
2022-08-12 15:00:00,2250.0,2256.37,2250.0,2253.53,3739.0,2250.0,2256.37,2250.0,2253.53,3739.0
2022-08-12 15:30:00,2252.98,2259.23,2248.54,2259.17,12601.0,2252.98,2259.23,2248.54,2259.17,12601.0
2022-08-15 09:30:00,2259.99,2262.39,2245.05,2260.74,7359.0,2259.99,2262.39,2245.05,2260.74,7359.0
2022-08-15 10:00:00,2258.83,2282.14,2252.1,2281.85,3330.0,2258.83,2282.14,2252.1,2281.85,3330.0
2022-08-15 10:30:00,2283.06,2287.08,2274.37,2274.93,1401.0,2283.06,2287.08,2274.37,2274.93,1401.0
2022-08-15 11:00:00,2272.95,2273.57,2264.78,2269.79,2375.0,2272.95,2273.57,2264.78,2269.79,2375.0
2022-08-15 11:30:00,2268.02,2275.0,2268.0,2275.0,1943.0,2268.02,2275.0,2268.0,2275.0,1943.0
2022-08-15 12:00:00,2276.65,2280.82,2276.65,2280.82,500.0,2276.65,2280.82,2276.65,2280.82,500.0
2022-08-15 12:30:00,2282.0,2293.19,2282.0,2290.74,3104.0,2282.0,2293.19,2282.0,2290.74,3104.0
2022-08-15 13:00:00,2291.84,2292.48,2281.88,2281.93,954.0,2291.84,2292.48,2281.88,2281.93,954.0
2022-08-15 13:30:00,2278.19,2280.64,2275.16,2279.66,1002.0,2278.19,2280.64,2275.16,2279.66,1002.0
2022-08-15 14:00:00,2278.12,2281.66,2278.12,2281.61,1300.0,2278.12,2281.66,2278.12,2281.61,1300.0
2022-08-15 14:30:00,2281.13,2282.91,2281.13,2282.73,780.0,2281.13,2282.91,2281.13,2282.73,780.0
2022-08-15 15:00:00,2282.54,2288.1,2282.54,2288.1,1000.0,2282.54,2288.1,2282.54,2288.1,1000.0
2022-08-15 15:30:00,2286.65,2292.7,2284.71,2285.96,3443.0,2286.65,2292.7,2284.71,2285.96,3443.0
2022-08-16 09:30:00,2279.43,2324.72,2279.43,2318.71,3586.0,2279.43,2324.72,2279.43,2318.71,3586.0
2022-08-16 10:00:00,2317.26,2332.15,2314.74,2329.97,2650.0,2317.26,2332.15,2314.74,2329.97,2650.0
2022-08-16 10:30:00,2327.33,2332.56,2326.13,2332.56,1000.0,2327.33,2332.56,2326.13,2332.56,1000.0
2022-08-16 11:00:00,2333.41,2339.09,2333.41,2339.09,1100.0,2333.41,2339.09,2333.41,2339.09,1100.0
2022-08-16 11:30:00,2339.72,2349.75,2338.54,2344.0,3494.0,2339.72,2349.75,2338.54,2344.0,3494.0
2022-08-16 12:00:00,2345.82,2347.21,2338.63,2339.11,2751.0,2345.82,2347.21,2338.63,2339.11,2751.0
2022-08-16 12:30:00,2339.33,2350.42,2339.33,2346.87,2150.0,2339.33,2350.42,2339.33,2346.87,2150.0
2022-08-16 13:00:00,2348.93,2355.46,2346.87,2354.0,2462.0,2348.93,2355.46,2346.87,2354.0,2462.0
2022-08-16 13:30:00,2354.08,2361.33,2352.36,2358.56,5000.0,2354.08,2361.33,2352.36,2358.56,5000.0
2022-08-16 14:00:00,2358.57,2362.24,2354.2,2356.49,7747.0,2358.57,2362.24,2354.2,2356.49,7747.0
2022-08-16 14:30:00,2357.68,2358.1,2337.93,2337.93,7540.0,2357.68,2358.1,2337.93,2337.93,7540.0
2022-08-16 15:00:00,2336.52,2336.76,2326.37,2332.19,4893.0,2336.52,2336.76,2326.37,2332.19,4893.0
2022-08-16 15:30:00,2333.54,2333.54,2329.24,2331.24,21492.0,2333.54,2333.54,2329.24,2331.24,21492.0
2022-08-17 09:30:00,2327.87,2351.17,2321.09,2351.17,3556.0,2327.87,2351.17,2321.09,2351.17,3556.0
2022-08-17 10:00:00,2352.81,2354.2,2332.06,2332.06,3457.0,2352.81,2354.2,2332.06,2332.06,3457.0
2022-08-17 10:30:00,2329.68,2342.27,2329.15,2341.11,4536.0,2329.68,2342.27,2329.15,2341.11,4536.0
2022-08-17 11:00:00,2341.11,2346.96,2340.6,2342.29,3100.0,2341.11,2346.96,2340.6,2342.29,3100.0
2022-08-17 11:30:00,2346.54,2347.12,2337.59,2343.9,5010.0,2346.54,2347.12,2337.59,2343.9,5010.0
2022-08-17 12:00:00,2344.43,2347.69,2342.52,2345.26,2085.0,2344.43,2347.69,2342.52,2345.26,2085.0
2022-08-17 12:30:00,2348.4,2348.4,2342.11,2346.17,2033.0,2348.4,2348.4,2342.11,2346.17,2033.0
2022-08-17 13:00:00,2345.28,2345.28,2341.91,2343.58,2347.0,2345.28,2345.28,2341.91,2343.58,2347.0
2022-08-17 13:30:00,2342.73,2346.82,2342.73,2343.3,2428.0,2342.73,2346.82,2342.73,2343.3,2428.0
2022-08-17 14:00:00,2344.12,2352.37,2344.12,2348.89,4113.0,2344.12,2352.37,2344.12,2348.89,4113.0
2022-08-17 14:30:00,2351.16,2353.76,2344.97,2346.13,2954.0,2351.16,2353.76,2344.97,2346.13,2954.0
2022-08-17 15:00:00,2346.38,2346.51,2335.24,2338.28,3503.0,2346.38,2346.51,2335.24,2338.28,3503.0
2022-08-17 15:30:00,2337.64,2340.68,2328.15,2328.15,10173.0,2337.64,2340.68,2328.15,2328.15,10173.0
2022-08-18 09:30:00,2318.07,2353.19,2318.07,2335.65,3874.0,2318.07,2353.19,2318.07,2335.65,3874.0
2022-08-18 10:00:00,2335.94,2341.48,2334.22,2335.81,2700.0,2335.94,2341.48,2334.22,2335.81,2700.0
2022-08-18 10:30:00,2337.44,2339.57,2312.89,2317.16,2471.0,2337.44,2339.57,2312.89,2317.16,2471.0
2022-08-18 11:00:00,2317.13,2325.84,2317.12,2325.84,2700.0,2317.13,2325.84,2317.12,2325.84,2700.0
2022-08-18 11:30:00,2323.72,2335.05,2319.41,2319.41,1700.0,2323.72,2335.05,2319.41,2319.41,1700.0
2022-08-18 12:00:00,2317.02,2319.08,2313.55,2313.55,2298.0,2317.02,2319.08,2313.55,2313.55,2298.0
2022-08-18 12:30:00,2312.66,2314.41,2309.39,2309.39,911.0,2312.66,2314.41,2309.39,2309.39,911.0
2022-08-18 13:00:00,2308.6,2312.28,2308.6,2311.43,1339.0,2308.6,2312.28,2308.6,2311.43,1339.0
2022-08-18 13:30:00,2312.13,2316.31,2311.84,2313.79,1700.0,2312.13,2316.31,2311.84,2313.79,1700.0
2022-08-18 14:00:00,2314.38,2317.95,2313.76,2317.95,1300.0,2314.38,2317.95,2313.76,2317.95,1300.0
2022-08-18 14:30:00,2317.77,2325.48,2317.48,2325.04,1511.0,2317.77,2325.48,2317.48,2325.04,1511.0
2022-08-18 15:00:00,2322.5,2322.5,2319.57,2319.6,1700.0,2322.5,2322.5,2319.57,2319.6,1700.0
2022-08-18 15:30:00,2319.52,2325.31,2316.26,2322.15,12373.0,2319.52,2325.31,2316.26,2322.15,12373.0
2022-08-19 09:30:00,2320.0,2336.5,2317.57,2335.55,6467.0,2320.0,2336.5,2317.57,2335.55,6467.0
2022-08-19 10:00:00,2339.43,2339.43,2317.17,2327.29,3326.0,2339.43,2339.43,2317.17,2327.29,3326.0
2022-08-19 10:30:00,2330.86,2340.85,2329.22,2330.95,3561.0,2330.86,2340.85,2329.22,2330.95,3561.0
2022-08-19 11:00:00,2332.95,2337.69,2331.32,2337.12,1809.0,2332.95,2337.69,2331.32,2337.12,1809.0
2022-08-19 11:30:00,2336.56,2336.56,2332.87,2334.9,1722.0,2336.56,2336.56,2332.87,2334.9,1722.0
2022-08-19 12:00:00,2333.71,2333.96,2329.05,2329.05,1500.0,2333.71,2333.96,2329.05,2329.05,1500.0
2022-08-19 12:30:00,2328.82,2332.67,2328.45,2332.67,1845.0,2328.82,2332.67,2328.45,2332.67,1845.0
2022-08-19 13:00:00,2333.57,2333.57,2330.48,2330.48,1221.0,2333.57,2333.57,2330.48,2330.48,1221.0
2022-08-19 13:30:00,2330.9,2332.51,2329.26,2329.26,1300.0,2330.9,2332.51,2329.26,2329.26,1300.0
2022-08-19 14:00:00,2327.07,2327.08,2323.91,2323.91,1038.0,2327.07,2327.08,2323.91,2323.91,1038.0
2022-08-19 14:30:00,2317.38,2318.02,2310.92,2311.85,2764.0,2317.38,2318.02,2310.92,2311.85,2764.0
2022-08-19 15:00:00,2312.18,2323.63,2311.05,2323.63,1726.0,2312.18,2323.63,2311.05,2323.63,1726.0
2022-08-19 15:30:00,2325.67,2333.25,2325.67,2330.83,4109.0,2325.67,2333.25,2325.67,2330.83,4109.0
2022-08-22 09:30:00,2321.94,2329.95,2316.0,2320.99,2234.0,2321.94,2329.95,2316.0,2320.99,2234.0
2022-08-22 10:00:00,2328.37,2328.55,2322.65,2328.55,1000.0,2328.37,2328.55,2322.65,2328.55,1000.0
2022-08-22 10:30:00,2329.05,2329.56,2325.08,2327.63,2815.0,2329.05,2329.56,2325.08,2327.63,2815.0
2022-08-22 11:00:00,2328.69,2337.52,2328.01,2337.52,1200.0,2328.69,2337.52,2328.01,2337.52,1200.0
2022-08-22 11:30:00,2335.15,2340.14,2335.15,2336.22,907.0,2335.15,2340.14,2335.15,2336.22,907.0
2022-08-22 12:00:00,2338.0,2344.59,2338.0,2340.2,1311.0,2338.0,2344.59,2338.0,2340.2,1311.0
2022-08-22 12:30:00,2339.02,2339.98,2332.66,2332.81,2040.0,2339.02,2339.98,2332.66,2332.81,2040.0
2022-08-22 13:00:00,2330.02,2332.66,2326.44,2326.44,2400.0,2330.02,2332.66,2326.44,2326.44,2400.0
2022-08-22 13:30:00,2326.93,2327.37,2319.8,2320.62,1853.0,2326.93,2327.37,2319.8,2320.62,1853.0
2022-08-22 14:00:00,2319.56,2322.25,2317.59,2320.87,1413.0,2319.56,2322.25,2317.59,2320.87,1413.0
2022-08-22 14:30:00,2320.82,2325.83,2316.43,2317.11,2887.0,2320.82,2325.83,2316.43,2317.11,2887.0
2022-08-22 15:00:00,2316.54,2324.46,2316.53,2323.64,1200.0,2316.54,2324.46,2316.53,2323.64,1200.0
2022-08-22 15:30:00,2323.34,2323.34,2309.73,2310.62,5387.0,2323.34,2323.34,2309.73,2310.62,5387.0
2022-08-23 09:30:00,2308.0,2318.64,2305.0,2305.0,2793.0,2308.0,2318.64,2305.0,2305.0,2793.0
2022-08-23 10:00:00,2301.0,2310.35,2301.0,2306.9,1645.0,2301.0,2310.35,2301.0,2306.9,1645.0
2022-08-23 10:30:00,2302.47,2304.8,2292.23,2294.82,4005.0,2302.47,2304.8,2292.23,2294.82,4005.0
2022-08-23 11:00:00,2288.95,2294.56,2288.95,2294.56,1487.0,2288.95,2294.56,2288.95,2294.56,1487.0
2022-08-23 11:30:00,2296.47,2300.96,2296.47,2298.61,1797.0,2296.47,2300.96,2296.47,2298.61,1797.0
2022-08-23 12:00:00,2303.93,2303.99,2301.47,2301.47,1510.0,2303.93,2303.99,2301.47,2301.47,1510.0
2022-08-23 12:30:00,2302.39,2306.9,2302.39,2306.21,900.0,2302.39,2306.9,2302.39,2306.21,900.0
2022-08-23 13:00:00,2305.88,2306.62,2302.16,2302.16,917.0,2305.88,2306.62,2302.16,2302.16,917.0
2022-08-23 13:30:00,2299.79,2299.79,2291.93,2292.48,800.0,2299.79,2299.79,2291.93,2292.48,800.0
2022-08-23 14:00:00,2292.37,2297.67,2292.37,2297.63,1000.0,2292.37,2297.67,2292.37,2297.63,1000.0
2022-08-23 14:30:00,2295.47,2298.2,2290.9,2290.91,2434.0,2295.47,2298.2,2290.9,2290.91,2434.0
2022-08-23 15:00:00,2289.16,2292.7,2289.12,2292.19,2050.0,2289.16,2292.7,2289.12,2292.19,2050.0
2022-08-23 15:30:00,2293.18,2295.25,2287.96,2291.99,7736.0,2293.18,2295.25,2287.96,2291.99,7736.0
2022-08-24 09:30:00,2244.13,2244.13,2206.4,2211.24,16309.0,2244.13,2244.13,2206.4,2211.24,16309.0
2022-08-24 10:00:00,2209.88,2246.28,2207.51,2235.98,8557.0,2209.88,2246.28,2207.51,2235.98,8557.0
2022-08-24 10:30:00,2238.18,2243.0,2230.74,2232.8,5400.0,2238.18,2243.0,2230.74,2232.8,5400.0
2022-08-24 11:00:00,2234.3,2234.5,2217.06,2219.94,4312.0,2234.3,2234.5,2217.06,2219.94,4312.0
2022-08-24 11:30:00,2219.57,2228.8,2217.74,2228.03,4795.0,2219.57,2228.8,2217.74,2228.03,4795.0
2022-08-24 12:00:00,2228.79,2239.69,2228.79,2235.52,1048.0,2228.79,2239.69,2228.79,2235.52,1048.0
2022-08-24 12:30:00,2237.58,2237.58,2226.22,2232.26,3736.0,2237.58,2237.58,2226.22,2232.26,3736.0
2022-08-24 13:00:00,2232.34,2232.51,2228.77,2228.78,1539.0,2232.34,2232.51,2228.77,2228.78,1539.0
2022-08-24 13:30:00,2228.3,2236.44,2228.27,2236.44,1413.0,2228.3,2236.44,2228.27,2236.44,1413.0
2022-08-24 14:00:00,2236.7,2238.0,2230.9,2238.0,2509.0,2236.7,2238.0,2230.9,2238.0,2509.0
2022-08-24 14:30:00,2235.16,2243.92,2235.08,2240.71,2861.0,2235.16,2243.92,2235.08,2240.71,2861.0
2022-08-24 15:00:00,2243.39,2243.48,2235.8,2237.2,3359.0,2243.39,2243.48,2235.8,2237.2,3359.0
2022-08-24 15:30:00,2239.95,2243.02,2231.34,2232.19,13713.0,2239.95,2243.02,2231.34,2232.19,13713.0
2022-08-25 09:30:00,2223.96,2223.96,2206.01,2216.16,3387.0,2223.96,2223.96,2206.01,2216.16,3387.0
2022-08-25 10:00:00,2216.36,2227.34,2211.53,2221.68,3322.0,2216.36,2227.34,2211.53,2221.68,3322.0
2022-08-25 10:30:00,2221.8,2226.13,2216.6,2223.25,2009.0,2221.8,2226.13,2216.6,2223.25,2009.0
2022-08-25 11:00:00,2218.95,2218.95,2203.55,2205.92,2408.0,2218.95,2218.95,2203.55,2205.92,2408.0
2022-08-25 11:30:00,2206.97,2211.75,2205.66,2205.92,1580.0,2206.97,2211.75,2205.66,2205.92,1580.0
2022-08-25 12:00:00,2202.36,2202.99,2185.99,2188.8,3751.0,2202.36,2202.99,2185.99,2188.8,3751.0
2022-08-25 12:30:00,2189.21,2192.25,2182.08,2182.08,3899.0,2189.21,2192.25,2182.08,2182.08,3899.0
2022-08-25 13:00:00,2185.6,2186.99,2185.6,2186.99,200.0,2185.6,2186.99,2185.6,2186.99,200.0
2022-08-25 13:30:00,2195.94,2206.39,2195.74,2206.04,2179.0,2195.94,2206.39,2195.74,2206.04,2179.0
2022-08-25 14:00:00,2207.23,2207.23,2200.42,2202.0,1575.0,2207.23,2207.23,2200.42,2202.0,1575.0
2022-08-25 14:30:00,2201.82,2204.81,2200.46,2202.32,1300.0,2201.82,2204.81,2200.46,2202.32,1300.0
2022-08-25 15:00:00,2204.25,2207.66,2204.25,2207.66,1200.0,2204.25,2207.66,2204.25,2207.66,1200.0
2022-08-25 15:30:00,2207.12,2223.37,2205.61,2223.37,7106.0,2207.12,2223.37,2205.61,2223.37,7106.0
2022-08-26 09:30:00,2234.48,2234.48,2213.76,2231.03,2026.0,2234.48,2234.48,2213.76,2231.03,2026.0
2022-08-26 10:00:00,2218.52,2228.86,2212.16,2212.7,833.0,2218.52,2228.86,2212.16,2212.7,833.0
2022-08-26 10:30:00,2208.96,2214.95,2204.09,2205.49,2071.0,2208.96,2214.95,2204.09,2205.49,2071.0
2022-08-26 11:00:00,2206.78,2209.02,2193.9,2201.78,2917.0,2206.78,2209.02,2193.9,2201.78,2917.0
2022-08-26 11:30:00,2204.23,2204.29,2195.22,2195.22,1568.0,2204.23,2204.29,2195.22,2195.22,1568.0
2022-08-26 12:00:00,2194.0,2194.0,2184.32,2189.74,1722.0,2194.0,2194.0,2184.32,2189.74,1722.0
2022-08-26 12:30:00,2191.09,2191.1,2189.64,2189.64,300.0,2191.09,2191.1,2189.64,2189.64,300.0
2022-08-26 13:00:00,2188.9,2196.6,2188.9,2196.6,600.0,2188.9,2196.6,2188.9,2196.6,600.0
2022-08-26 13:30:00,2198.74,2201.68,2194.83,2194.83,974.0,2198.74,2201.68,2194.83,2194.83,974.0
2022-08-26 14:00:00,2197.93,2197.93,2187.31,2189.95,2000.0,2197.93,2197.93,2187.31,2189.95,2000.0
2022-08-26 14:30:00,2187.51,2187.88,2186.92,2187.88,600.0,2187.51,2187.88,2186.92,2187.88,600.0
2022-08-26 15:00:00,2186.84,2191.18,2186.84,2188.89,2230.0,2186.84,2191.18,2186.84,2188.89,2230.0
2022-08-26 15:30:00,2189.11,2189.11,2162.22,2162.4,8770.0,2189.11,2189.11,2162.22,2162.4,8770.0
2022-08-29 09:30:00,2145.07,2160.37,2138.79,2158.2,8432.0,2145.07,2160.37,2138.79,2158.2,8432.0
2022-08-29 10:00:00,2158.92,2170.17,2158.92,2165.54,2313.0,2158.92,2170.17,2158.92,2165.54,2313.0
2022-08-29 10:30:00,2167.9,2167.9,2152.66,2158.17,3180.0,2167.9,2167.9,2152.66,2158.17,3180.0
2022-08-29 11:00:00,2159.99,2162.49,2152.72,2154.51,2298.0,2159.99,2162.49,2152.72,2154.51,2298.0
2022-08-29 11:30:00,2157.28,2169.8,2154.2,2169.8,1905.0,2157.28,2169.8,2154.2,2169.8,1905.0
2022-08-29 12:00:00,2170.79,2174.97,2169.08,2171.8,1209.0,2170.79,2174.97,2169.08,2171.8,1209.0
2022-08-29 12:30:00,2172.6,2176.92,2172.6,2176.92,601.0,2172.6,2176.92,2172.6,2176.92,601.0
2022-08-29 13:00:00,2178.81,2181.79,2178.81,2181.44,1102.0,2178.81,2181.79,2178.81,2181.44,1102.0
2022-08-29 13:30:00,2184.02,2186.79,2182.21,2184.56,1021.0,2184.02,2186.79,2182.21,2184.56,1021.0
2022-08-29 14:00:00,2182.94,2184.87,2178.31,2178.31,1316.0,2182.94,2184.87,2178.31,2178.31,1316.0
2022-08-29 14:30:00,2177.67,2184.33,2176.57,2176.57,1474.0,2177.67,2184.33,2176.57,2176.57,1474.0
2022-08-29 15:00:00,2176.97,2181.5,2175.09,2177.19,1407.0,2176.97,2181.5,2175.09,2177.19,1407.0
2022-08-29 15:30:00,2173.3,2179.83,2168.03,2170.06,8565.0,2173.3,2179.83,2168.03,2170.06,8565.0
2022-08-30 09:30:00,2167.36,2168.73,2156.92,2168.73,3096.0,2167.36,2168.73,2156.92,2168.73,3096.0
2022-08-30 10:00:00,2168.72,2169.1,2153.99,2155.7,1480.0,2168.72,2169.1,2153.99,2155.7,1480.0
2022-08-30 10:30:00,2154.71,2154.71,2136.48,2139.09,1300.0,2154.71,2154.71,2136.48,2139.09,1300.0
2022-08-30 11:00:00,2143.07,2148.01,2143.07,2148.01,900.0,2143.07,2148.01,2143.07,2148.01,900.0
2022-08-30 11:30:00,2148.74,2148.74,2138.87,2142.34,422.0,2148.74,2148.74,2138.87,2142.34,422.0
2022-08-30 12:00:00,2147.34,2150.65,2147.33,2147.33,851.0,2147.34,2150.65,2147.33,2147.33,851.0
2022-08-30 12:30:00,2141.34,2142.74,2138.82,2141.19,1000.0,2141.34,2142.74,2138.82,2141.19,1000.0
2022-08-30 13:00:00,2139.34,2139.34,2137.06,2138.24,574.0,2139.34,2139.34,2137.06,2138.24,574.0
2022-08-30 13:30:00,2136.54,2140.22,2133.83,2138.49,2681.0,2136.54,2140.22,2133.83,2138.49,2681.0
2022-08-30 14:00:00,2137.91,2138.14,2135.62,2136.65,700.0,2137.91,2138.14,2135.62,2136.65,700.0
2022-08-30 14:30:00,2138.48,2138.48,2131.94,2133.81,558.0,2138.48,2138.48,2131.94,2133.81,558.0
2022-08-30 15:00:00,2140.37,2144.02,2138.86,2142.13,1216.0,2140.37,2144.02,2138.86,2142.13,1216.0
2022-08-30 15:30:00,2138.69,2141.05,2133.49,2140.16,3870.0,2138.69,2141.05,2133.49,2140.16,3870.0
2022-08-31 09:30:00,2132.1,2147.83,2121.32,2139.77,3089.0,2132.1,2147.83,2121.32,2139.77,3089.0
2022-08-31 10:00:00,2131.37,2132.58,2120.52,2124.86,1119.0,2131.37,2132.58,2120.52,2124.86,1119.0
2022-08-31 10:30:00,2127.53,2135.05,2125.88,2128.55,1917.0,2127.53,2135.05,2125.88,2128.55,1917.0
2022-08-31 11:00:00,2128.74,2128.74,2121.49,2121.49,1233.0,2128.74,2128.74,2121.49,2121.49,1233.0
2022-08-31 11:30:00,2125.12,2134.94,2125.12,2134.23,4757.0,2125.12,2134.94,2125.12,2134.23,4757.0
2022-08-31 12:00:00,2134.63,2134.63,2123.4,2123.4,3345.0,2134.63,2134.63,2123.4,2123.4,3345.0
2022-08-31 12:30:00,2125.39,2127.43,2124.39,2127.43,500.0,2125.39,2127.43,2124.39,2127.43,500.0
2022-08-31 13:00:00,2129.45,2130.32,2125.38,2125.39,1645.0,2129.45,2130.32,2125.38,2125.39,1645.0
2022-08-31 13:30:00,2123.78,2125.47,2123.47,2125.47,889.0,2123.78,2125.47,2123.47,2125.47,889.0
2022-08-31 14:00:00,2124.8,2125.95,2123.14,2125.27,900.0,2124.8,2125.95,2123.14,2125.27,900.0
2022-08-31 14:30:00,2121.01,2123.17,2118.26,2118.72,1601.0,2121.01,2123.17,2118.26,2118.72,1601.0
2022-08-31 15:00:00,2121.55,2130.12,2119.95,2123.19,2414.0,2121.55,2130.12,2119.95,2123.19,2414.0
2022-08-31 15:30:00,2124.28,2131.31,2116.77,2119.23,7553.0,2124.28,2131.31,2116.77,2119.23,7553.0
2022-09-01 09:30:00,2115.66,2131.54,2110.68,2123.7,5384.0,2115.66,2131.54,2110.68,2123.7,5384.0
2022-09-01 10:00:00,2136.64,2136.64,2118.19,2131.42,5435.0,2136.64,2136.64,2118.19,2131.42,5435.0
2022-09-01 10:30:00,2131.62,2133.22,2127.89,2129.99,1400.0,2131.62,2133.22,2127.89,2129.99,1400.0
2022-09-01 11:00:00,2133.11,2139.7,2132.76,2139.7,1100.0,2133.11,2139.7,2132.76,2139.7,1100.0
2022-09-01 11:30:00,2139.7,2142.8,2126.0,2130.3,2518.0,2139.7,2142.8,2126.0,2130.3,2518.0
2022-09-01 12:00:00,2131.59,2135.48,2129.6,2129.6,1868.0,2131.59,2135.48,2129.6,2129.6,1868.0
2022-09-01 12:30:00,2129.02,2129.02,2120.78,2126.0,700.0,2129.02,2129.02,2120.78,2126.0,700.0
2022-09-01 13:00:00,2116.47,2130.0,2116.47,2126.9,1500.0,2116.47,2130.0,2116.47,2126.9,1500.0
2022-09-01 13:30:00,2124.94,2124.94,2120.0,2120.0,1500.0,2124.94,2124.94,2120.0,2120.0,1500.0
2022-09-01 14:00:00,2120.33,2125.55,2117.8,2125.55,2238.0,2120.33,2125.55,2117.8,2125.55,2238.0
2022-09-01 14:30:00,2125.86,2128.23,2123.92,2124.9,3100.0,2125.86,2128.23,2123.92,2124.9,3100.0
2022-09-01 15:00:00,2128.04,2135.23,2125.77,2127.64,1630.0,2128.04,2135.23,2125.77,2127.64,1630.0
2022-09-01 15:30:00,2127.72,2146.64,2126.78,2146.64,9292.0,2127.72,2146.64,2126.78,2146.64,9292.0
2022-09-02 09:30:00,2150.83,2151.27,2143.52,2151.27,1738.0,2150.83,2151.27,2143.52,2151.27,1738.0
2022-09-02 10:00:00,2149.0,2149.39,2141.63,2147.99,3270.0,2149.0,2149.39,2141.63,2147.99,3270.0
2022-09-02 10:30:00,2151.42,2160.99,2150.86,2150.97,4518.0,2151.42,2160.99,2150.86,2150.97,4518.0
2022-09-02 11:00:00,2154.2,2156.77,2152.18,2153.24,1800.0,2154.2,2156.77,2152.18,2153.24,1800.0
2022-09-02 11:30:00,2152.98,2152.98,2143.51,2152.23,2873.0,2152.98,2152.98,2143.51,2152.23,2873.0
2022-09-02 12:00:00,2152.74,2152.74,2145.29,2145.29,901.0,2152.74,2152.74,2145.29,2145.29,901.0
2022-09-02 12:30:00,2144.48,2144.48,2141.87,2142.41,1400.0,2144.48,2144.48,2141.87,2142.41,1400.0
2022-09-02 13:00:00,2140.0,2140.0,2117.33,2118.14,3551.0,2140.0,2140.0,2117.33,2118.14,3551.0
2022-09-02 13:30:00,2118.42,2124.58,2116.4,2124.58,800.0,2118.42,2124.58,2116.4,2124.58,800.0
2022-09-02 14:00:00,2124.48,2124.88,2121.8,2121.83,1000.0,2124.48,2124.88,2121.8,2121.83,1000.0
2022-09-02 14:30:00,2125.3,2127.7,2125.3,2125.76,500.0,2125.3,2127.7,2125.3,2125.76,500.0
2022-09-02 15:00:00,2123.45,2127.73,2117.43,2120.0,5354.0,2123.45,2127.73,2117.43,2120.0,5354.0
2022-09-02 15:30:00,2118.9,2121.87,2112.35,2120.61,14220.0,2118.9,2121.87,2112.35,2120.61,14220.0
2022-09-06 09:30:00,2121.15,2144.73,2121.15,2134.8,3279.0,2121.15,2144.73,2121.15,2134.8,3279.0
2022-09-06 10:00:00,2133.23,2133.23,2121.22,2126.34,2896.0,2133.23,2133.23,2121.22,2126.34,2896.0
2022-09-06 10:30:00,2127.12,2139.27,2127.12,2139.19,2034.0,2127.12,2139.27,2127.12,2139.19,2034.0
2022-09-06 11:00:00,2137.15,2137.97,2133.9,2137.02,1126.0,2137.15,2137.97,2133.9,2137.02,1126.0
2022-09-06 11:30:00,2137.52,2145.73,2137.52,2142.58,1641.0,2137.52,2145.73,2137.52,2142.58,1641.0
2022-09-06 12:00:00,2140.87,2140.87,2136.6,2136.61,908.0,2140.87,2140.87,2136.6,2136.61,908.0
2022-09-06 12:30:00,2134.16,2141.87,2132.54,2140.93,1100.0,2134.16,2141.87,2132.54,2140.93,1100.0
2022-09-06 13:00:00,2139.91,2139.91,2127.0,2127.82,1600.0,2139.91,2139.91,2127.0,2127.82,1600.0
2022-09-06 13:30:00,2124.01,2125.47,2122.31,2125.47,700.0,2124.01,2125.47,2122.31,2125.47,700.0
2022-09-06 14:00:00,2127.3,2131.89,2125.59,2125.59,920.0,2127.3,2131.89,2125.59,2125.59,920.0
2022-09-06 14:30:00,2124.03,2129.25,2119.08,2124.64,1321.0,2124.03,2129.25,2119.08,2124.64,1321.0
2022-09-06 15:00:00,2132.06,2132.06,2127.88,2130.77,700.0,2132.06,2132.06,2127.88,2130.77,700.0
2022-09-06 15:30:00,2131.57,2135.94,2127.6,2131.16,8732.0,2131.57,2135.94,2127.6,2131.16,8732.0
2022-09-07 09:30:00,2147.65,2159.73,2144.52,2148.39,3679.0,2147.65,2159.73,2144.52,2148.39,3679.0
2022-09-07 10:00:00,2150.28,2154.32,2149.42,2153.74,1500.0,2150.28,2154.32,2149.42,2153.74,1500.0
2022-09-07 10:30:00,2161.41,2171.1,2161.41,2167.61,1100.0,2161.41,2171.1,2161.41,2167.61,1100.0
2022-09-07 11:00:00,2167.54,2168.06,2162.89,2164.92,1720.0,2167.54,2168.06,2162.89,2164.92,1720.0
2022-09-07 11:30:00,2166.84,2178.43,2164.69,2178.43,3672.0,2166.84,2178.43,2164.69,2178.43,3672.0
2022-09-07 12:00:00,2179.98,2179.98,2174.73,2179.04,1489.0,2179.98,2179.98,2174.73,2179.04,1489.0
2022-09-07 12:30:00,2180.26,2180.29,2171.79,2171.79,2000.0,2180.26,2180.29,2171.79,2171.79,2000.0
2022-09-07 13:00:00,2171.65,2171.65,2169.39,2169.8,600.0,2171.65,2171.65,2169.39,2169.8,600.0
2022-09-07 13:30:00,2172.1,2187.63,2171.78,2185.0,1403.0,2172.1,2187.63,2171.78,2185.0,1403.0
2022-09-07 14:00:00,2186.0,2186.0,2171.93,2176.8,1484.0,2186.0,2186.0,2171.93,2176.8,1484.0
2022-09-07 14:30:00,2180.51,2186.16,2180.51,2183.72,831.0,2180.51,2186.16,2180.51,2183.72,831.0
2022-09-07 15:00:00,2187.42,2193.24,2187.11,2193.24,2055.0,2187.42,2193.24,2187.11,2193.24,2055.0
2022-09-07 15:30:00,2192.64,2197.86,2186.3,2197.86,6124.0,2192.64,2197.86,2186.3,2197.86,6124.0
2022-09-08 09:30:00,2182.91,2193.53,2182.91,2183.7,1583.0,2182.91,2193.53,2182.91,2183.7,1583.0
2022-09-08 10:00:00,2186.03,2189.5,2183.06,2189.5,1765.0,2186.03,2189.5,2183.06,2189.5,1765.0
2022-09-08 10:30:00,2191.28,2196.75,2187.0,2195.62,2115.0,2191.28,2196.75,2187.0,2195.62,2115.0
2022-09-08 11:00:00,2192.82,2200.09,2191.59,2194.97,1459.0,2192.82,2200.09,2191.59,2194.97,1459.0
2022-09-08 11:30:00,2196.51,2197.46,2193.12,2193.12,986.0,2196.51,2197.46,2193.12,2193.12,986.0
2022-09-08 12:00:00,2191.92,2191.92,2165.79,2175.57,1101.0,2191.92,2191.92,2165.79,2175.57,1101.0
2022-09-08 12:30:00,2176.89,2181.4,2173.77,2176.1,1400.0,2176.89,2181.4,2173.77,2176.1,1400.0
2022-09-08 13:00:00,2177.32,2184.84,2176.66,2184.84,1420.0,2177.32,2184.84,2176.66,2184.84,1420.0
2022-09-08 13:30:00,2179.74,2187.65,2179.74,2180.55,2650.0,2179.74,2187.65,2179.74,2180.55,2650.0
2022-09-08 14:00:00,2181.41,2184.61,2179.23,2183.08,1900.0,2181.41,2184.61,2179.23,2183.08,1900.0
2022-09-08 14:30:00,2183.23,2188.54,2181.02,2183.01,1427.0,2183.23,2188.54,2181.02,2183.01,1427.0
2022-09-08 15:00:00,2179.9,2185.85,2178.41,2185.52,1259.0,2179.9,2185.85,2178.41,2185.52,1259.0
2022-09-08 15:30:00,2186.79,2194.52,2181.58,2194.52,7107.0,2186.79,2194.52,2181.58,2194.52,7107.0
2022-09-09 09:30:00,2195.75,2204.41,2177.63,2194.36,4955.0,2195.75,2204.41,2177.63,2194.36,4955.0
2022-09-09 10:00:00,2194.77,2200.0,2180.65,2192.17,2300.0,2194.77,2200.0,2180.65,2192.17,2300.0
2022-09-09 10:30:00,2191.22,2207.25,2191.22,2202.24,2204.0,2191.22,2207.25,2191.22,2202.24,2204.0
2022-09-09 11:00:00,2201.73,2205.25,2201.04,2202.74,1700.0,2201.73,2205.25,2201.04,2202.74,1700.0
2022-09-09 11:30:00,2200.55,2204.0,2196.76,2199.11,1008.0,2200.55,2204.0,2196.76,2199.11,1008.0
2022-09-09 12:00:00,2197.2,2200.89,2195.29,2196.8,961.0,2197.2,2200.89,2195.29,2196.8,961.0
2022-09-09 12:30:00,2196.63,2198.41,2196.27,2197.31,750.0,2196.63,2198.41,2196.27,2197.31,750.0
2022-09-09 13:00:00,2197.45,2200.42,2196.92,2200.35,676.0,2197.45,2200.42,2196.92,2200.35,676.0
2022-09-09 13:30:00,2203.48,2206.24,2203.48,2206.14,900.0,2203.48,2206.24,2203.48,2206.14,900.0
2022-09-09 14:00:00,2204.55,2204.56,2204.52,2204.56,300.0,2204.55,2204.56,2204.52,2204.56,300.0
2022-09-09 14:30:00,2205.97,2214.8,2205.4,2213.75,2162.0,2205.97,2214.8,2205.4,2213.75,2162.0
2022-09-09 15:00:00,2213.62,2214.64,2209.37,2209.37,1745.0,2213.62,2214.64,2209.37,2209.37,1745.0
2022-09-09 15:30:00,2208.82,2209.54,2196.92,2198.16,11293.0,2208.82,2209.54,2196.92,2198.16,11293.0
2022-09-12 09:30:00,2202.98,2220.0,2202.98,2220.0,3478.0,2202.98,2220.0,2202.98,2220.0,3478.0
2022-09-12 10:00:00,2220.0,2222.17,2212.97,2217.18,3656.0,2220.0,2222.17,2212.97,2217.18,3656.0
2022-09-12 10:30:00,2214.03,2220.61,2209.53,2213.52,2363.0,2214.03,2220.61,2209.53,2213.52,2363.0
2022-09-12 11:00:00,2215.66,2216.74,2210.85,2213.13,1697.0,2215.66,2216.74,2210.85,2213.13,1697.0
2022-09-12 11:30:00,2216.69,2216.69,2213.04,2215.61,4075.0,2216.69,2216.69,2213.04,2215.61,4075.0
2022-09-12 12:00:00,2217.2,2221.11,2211.6,2214.56,2450.0,2217.2,2221.11,2211.6,2214.56,2450.0
2022-09-12 12:30:00,2214.98,2217.6,2214.62,2216.09,1334.0,2214.98,2217.6,2214.62,2216.09,1334.0
2022-09-12 13:00:00,2218.49,2220.25,2218.21,2219.42,1200.0,2218.49,2220.25,2218.21,2219.42,1200.0
2022-09-12 13:30:00,2218.14,2219.38,2213.35,2216.52,1812.0,2218.14,2219.38,2213.35,2216.52,1812.0
2022-09-12 14:00:00,2218.69,2218.69,2215.61,2218.05,2804.0,2218.69,2218.69,2215.61,2218.05,2804.0
2022-09-12 14:30:00,2218.17,2220.07,2216.27,2219.38,1684.0,2218.17,2220.07,2216.27,2219.38,1684.0
2022-09-12 15:00:00,2217.0,2219.69,2216.4,2216.71,3292.0,2217.0,2219.69,2216.4,2216.71,3292.0
2022-09-12 15:30:00,2216.92,2221.91,2214.37,2221.91,16077.0,2216.92,2221.91,2214.37,2221.91,16077.0
2022-09-13 09:30:00,2200.0,2200.2,2154.08,2161.64,6337.0,2200.0,2200.2,2154.08,2161.64,6337.0
2022-09-13 10:00:00,2158.56,2174.19,2158.55,2170.53,3935.0,2158.56,2174.19,2158.55,2170.53,3935.0
2022-09-13 10:30:00,2167.01,2174.13,2161.34,2172.11,1900.0,2167.01,2174.13,2161.34,2172.11,1900.0
2022-09-13 11:00:00,2170.97,2180.78,2167.03,2177.75,1510.0,2170.97,2180.78,2167.03,2177.75,1510.0
2022-09-13 11:30:00,2180.62,2180.62,2171.29,2173.83,1957.0,2180.62,2180.62,2171.29,2173.83,1957.0
2022-09-13 12:00:00,2175.98,2180.02,2174.96,2174.97,1600.0,2175.98,2180.02,2174.96,2174.97,1600.0
2022-09-13 12:30:00,2172.43,2177.82,2172.43,2175.96,900.0,2172.43,2177.82,2172.43,2175.96,900.0
2022-09-13 13:00:00,2178.18,2181.91,2176.08,2181.91,2662.0,2178.18,2181.91,2176.08,2181.91,2662.0
2022-09-13 13:30:00,2181.89,2183.82,2166.26,2166.26,1500.0,2181.89,2183.82,2166.26,2166.26,1500.0
2022-09-13 14:00:00,2161.39,2161.4,2153.17,2153.17,1565.0,2161.39,2161.4,2153.17,2153.17,1565.0
2022-09-13 14:30:00,2154.52,2154.52,2145.85,2146.0,2036.0,2154.52,2154.52,2145.85,2146.0,2036.0
2022-09-13 15:00:00,2145.16,2145.16,2138.84,2143.01,3441.0,2145.16,2145.16,2138.84,2143.01,3441.0
2022-09-13 15:30:00,2143.94,2144.2,2133.5,2139.78,16520.0,2143.94,2144.2,2133.5,2139.78,16520.0
2022-09-14 09:30:00,2153.24,2153.24,2117.57,2131.88,10316.0,2153.24,2153.24,2117.57,2131.88,10316.0
2022-09-14 10:00:00,2130.36,2130.36,2123.44,2124.5,2501.0,2130.36,2130.36,2123.44,2124.5,2501.0
2022-09-14 10:30:00,2119.83,2137.52,2119.19,2131.2,3044.0,2119.83,2137.52,2119.19,2131.2,3044.0
2022-09-14 11:00:00,2139.73,2142.93,2135.03,2135.03,1695.0,2139.73,2142.93,2135.03,2135.03,1695.0
2022-09-14 11:30:00,2137.81,2137.86,2129.29,2129.29,1935.0,2137.81,2137.86,2129.29,2129.29,1935.0
2022-09-14 12:00:00,2129.55,2130.26,2125.54,2128.11,1001.0,2129.55,2130.26,2125.54,2128.11,1001.0
2022-09-14 12:30:00,2129.24,2136.4,2128.3,2131.79,1080.0,2129.24,2136.4,2128.3,2131.79,1080.0
2022-09-14 13:00:00,2131.12,2138.99,2129.29,2132.25,2108.0,2131.12,2138.99,2129.29,2132.25,2108.0
2022-09-14 13:30:00,2133.15,2133.74,2120.16,2120.43,900.0,2133.15,2133.74,2120.16,2120.43,900.0
2022-09-14 14:00:00,2117.2,2119.97,2116.17,2116.17,821.0,2117.2,2119.97,2116.17,2116.17,821.0
2022-09-14 14:30:00,2117.63,2118.9,2115.03,2115.46,1323.0,2117.63,2118.9,2115.03,2115.46,1323.0
2022-09-14 15:00:00,2115.2,2117.36,2107.98,2111.39,1922.0,2115.2,2117.36,2107.98,2111.39,1922.0
2022-09-14 15:30:00,2108.82,2135.57,2105.71,2135.57,7127.0,2108.82,2135.57,2105.71,2135.57,7127.0
2022-09-15 09:30:00,2146.31,2154.36,2133.18,2137.25,3373.0,2146.31,2154.36,2133.18,2137.25,3373.0
2022-09-15 10:00:00,2140.38,2149.07,2137.71,2147.16,2151.0,2140.38,2149.07,2137.71,2147.16,2151.0
2022-09-15 10:30:00,2148.64,2155.9,2143.47,2147.44,2259.0,2148.64,2155.9,2143.47,2147.44,2259.0
2022-09-15 11:00:00,2147.29,2150.96,2139.94,2147.37,2654.0,2147.29,2150.96,2139.94,2147.37,2654.0
2022-09-15 11:30:00,2150.27,2150.27,2139.46,2142.66,1790.0,2150.27,2150.27,2139.46,2142.66,1790.0
2022-09-15 12:00:00,2142.67,2144.56,2130.68,2130.68,1851.0,2142.67,2144.56,2130.68,2130.68,1851.0
2022-09-15 12:30:00,2134.43,2143.32,2132.57,2143.31,2418.0,2134.43,2143.32,2132.57,2143.31,2418.0
2022-09-15 13:00:00,2146.23,2148.94,2142.3,2148.94,896.0,2146.23,2148.94,2142.3,2148.94,896.0
2022-09-15 13:30:00,2149.01,2149.01,2145.36,2145.36,1316.0,2149.01,2149.01,2145.36,2145.36,1316.0
2022-09-15 14:00:00,2142.82,2146.0,2133.11,2138.61,3044.0,2142.82,2146.0,2133.11,2138.61,3044.0
2022-09-15 14:30:00,2136.87,2136.87,2133.14,2135.67,725.0,2136.87,2136.87,2133.14,2135.67,725.0
2022-09-15 15:00:00,2136.16,2136.17,2124.79,2124.79,2220.0,2136.16,2136.17,2124.79,2124.79,2220.0
2022-09-15 15:30:00,2128.36,2148.63,2128.36,2147.22,13385.0,2128.36,2148.63,2128.36,2147.22,13385.0
2022-09-16 09:30:00,2138.05,2173.45,2126.44,2168.64,19802.0,2138.05,2173.45,2126.44,2168.64,19802.0
2022-09-16 10:00:00,2157.49,2175.17,2157.48,2157.84,3821.0,2157.49,2175.17,2157.48,2157.84,3821.0
2022-09-16 10:30:00,2173.0,2185.13,2164.31,2176.55,2048.0,2173.0,2185.13,2164.31,2176.55,2048.0
2022-09-16 11:00:00,2167.57,2171.49,2160.59,2166.29,2379.0,2167.57,2171.49,2160.59,2166.29,2379.0
2022-09-16 11:30:00,2170.75,2174.97,2163.22,2171.74,1330.0,2170.75,2174.97,2163.22,2171.74,1330.0
2022-09-16 12:00:00,2174.1,2174.1,2157.78,2163.14,1700.0,2174.1,2174.1,2157.78,2163.14,1700.0
2022-09-16 12:30:00,2159.43,2163.77,2157.04,2163.35,1385.0,2159.43,2163.77,2157.04,2163.35,1385.0
2022-09-16 13:00:00,2159.98,2168.13,2157.51,2160.68,1980.0,2159.98,2168.13,2157.51,2160.68,1980.0
2022-09-16 13:30:00,2159.85,2161.11,2152.87,2153.18,3006.0,2159.85,2161.11,2152.87,2153.18,3006.0
2022-09-16 14:00:00,2152.74,2158.19,2150.03,2158.19,3986.0,2152.74,2158.19,2150.03,2158.19,3986.0
2022-09-16 14:30:00,2155.74,2161.26,2151.03,2161.26,2142.0,2155.74,2161.26,2151.03,2161.26,2142.0
2022-09-16 15:00:00,2164.48,2167.29,2160.77,2161.38,5680.0,2164.48,2167.29,2160.77,2161.38,5680.0
2022-09-16 15:30:00,2161.83,2172.43,2161.24,2164.27,13755.0,2161.83,2172.43,2161.24,2164.27,13755.0
2022-09-19 09:30:00,2204.37,2220.0,2175.91,2189.81,23678.0,2204.37,2220.0,2175.91,2189.81,23678.0
2022-09-19 10:00:00,2185.19,2187.59,2166.54,2166.54,10570.0,2185.19,2187.59,2166.54,2166.54,10570.0
2022-09-19 10:30:00,2166.54,2167.03,2065.28,2100.0,37992.0,2166.54,2167.03,2065.28,2100.0,37992.0
2022-09-19 11:00:00,2100.0,2131.78,2100.0,2128.6,10403.0,2100.0,2131.78,2100.0,2128.6,10403.0
2022-09-19 11:30:00,2130.43,2135.34,2103.05,2106.0,6156.0,2130.43,2135.34,2103.05,2106.0,6156.0
2022-09-19 12:00:00,2112.41,2112.83,2103.04,2104.75,4104.0,2112.41,2112.83,2103.04,2104.75,4104.0
2022-09-19 12:30:00,2105.97,2114.28,2101.85,2113.77,3356.0,2105.97,2114.28,2101.85,2113.77,3356.0
2022-09-19 13:00:00,2112.22,2120.76,2112.14,2120.59,2779.0,2112.22,2120.76,2112.14,2120.59,2779.0
2022-09-19 13:30:00,2116.22,2120.2,2110.21,2110.21,4005.0,2116.22,2120.2,2110.21,2110.21,4005.0
2022-09-19 14:00:00,2112.21,2114.6,2100.01,2114.6,3270.0,2112.21,2114.6,2100.01,2114.6,3270.0
2022-09-19 14:30:00,2115.32,2115.32,2102.03,2102.03,2301.0,2115.32,2115.32,2102.03,2102.03,2301.0
2022-09-19 15:00:00,2102.2,2111.79,2101.54,2111.79,5410.0,2102.2,2111.79,2101.54,2111.79,5410.0
2022-09-19 15:30:00,2110.06,2110.07,2093.06,2095.95,20829.0,2110.06,2110.07,2093.06,2095.95,20829.0
2022-09-20 09:30:00,2088.7,2116.93,2082.6,2114.88,13002.0,2088.7,2116.93,2082.6,2114.88,13002.0
2022-09-20 10:00:00,2113.33,2116.6,2098.38,2114.72,9497.0,2113.33,2116.6,2098.38,2114.72,9497.0
2022-09-20 10:30:00,2109.55,2112.52,2101.03,2105.12,5713.0,2109.55,2112.52,2101.03,2105.12,5713.0
2022-09-20 11:00:00,2111.86,2122.54,2108.76,2114.55,3778.0,2111.86,2122.54,2108.76,2114.55,3778.0
2022-09-20 11:30:00,2114.38,2125.55,2110.07,2124.08,9171.0,2114.38,2125.55,2110.07,2124.08,9171.0
2022-09-20 12:00:00,2117.17,2126.37,2117.17,2121.3,3405.0,2117.17,2126.37,2117.17,2121.3,3405.0
2022-09-20 12:30:00,2117.01,2118.52,2112.73,2114.49,1500.0,2117.01,2118.52,2112.73,2114.49,1500.0
2022-09-20 13:00:00,2117.82,2120.0,2111.7,2115.37,6004.0,2117.82,2120.0,2111.7,2115.37,6004.0
2022-09-20 13:30:00,2113.3,2126.16,2111.63,2120.99,1785.0,2113.3,2126.16,2111.63,2120.99,1785.0
2022-09-20 14:00:00,2120.68,2122.84,2114.38,2115.02,3406.0,2120.68,2122.84,2114.38,2115.02,3406.0
2022-09-20 14:30:00,2114.2,2123.89,2109.28,2123.89,2436.0,2114.2,2123.89,2109.28,2123.89,2436.0
2022-09-20 15:00:00,2132.35,2138.99,2122.55,2134.77,4503.0,2132.35,2138.99,2122.55,2134.77,4503.0
2022-09-20 15:30:00,2131.15,2148.15,2127.96,2131.97,14381.0,2131.15,2148.15,2127.96,2131.97,14381.0
2022-09-21 09:30:00,2150.51,2164.28,2147.05,2164.28,4736.0,2150.51,2164.28,2147.05,2164.28,4736.0
2022-09-21 10:00:00,2166.0,2172.4,2147.32,2147.32,4548.0,2166.0,2172.4,2147.32,2147.32,4548.0
2022-09-21 10:30:00,2154.06,2154.06,2140.93,2144.57,2936.0,2154.06,2154.06,2140.93,2144.57,2936.0
2022-09-21 11:00:00,2151.11,2151.11,2142.42,2143.87,1245.0,2151.11,2151.11,2142.42,2143.87,1245.0
2022-09-21 11:30:00,2144.18,2147.86,2143.76,2143.76,1400.0,2144.18,2147.86,2143.76,2143.76,1400.0
2022-09-21 12:00:00,2140.68,2141.54,2140.68,2141.54,500.0,2140.68,2141.54,2140.68,2141.54,500.0
2022-09-21 12:30:00,2139.05,2139.52,2136.3,2138.91,1114.0,2139.05,2139.52,2136.3,2138.91,1114.0
2022-09-21 13:00:00,2135.91,2135.91,2133.0,2135.81,385.0,2135.91,2135.91,2133.0,2135.81,385.0
2022-09-21 13:30:00,2133.3,2144.98,2131.22,2144.98,1000.0,2133.3,2144.98,2131.22,2144.98,1000.0
2022-09-21 14:00:00,2139.37,2139.37,2102.6,2118.34,5153.0,2139.37,2139.37,2102.6,2118.34,5153.0
2022-09-21 14:30:00,2107.1,2139.81,2107.1,2133.56,5463.0,2107.1,2139.81,2107.1,2133.56,5463.0
2022-09-21 15:00:00,2137.31,2141.84,2116.53,2116.53,3577.0,2137.31,2141.84,2116.53,2116.53,3577.0
2022-09-21 15:30:00,2116.54,2123.63,2104.02,2104.02,7962.0,2116.54,2123.63,2104.02,2104.02,7962.0
2022-09-22 09:30:00,2102.3,2102.3,2064.38,2071.0,5286.0,2102.3,2102.3,2064.38,2071.0,5286.0
2022-09-22 10:00:00,2062.96,2071.74,2061.62,2065.61,3388.0,2062.96,2071.74,2061.62,2065.61,3388.0
2022-09-22 10:30:00,2064.14,2072.06,2059.35,2072.06,2504.0,2064.14,2072.06,2059.35,2072.06,2504.0
2022-09-22 11:00:00,2079.58,2080.49,2070.2,2078.34,3732.0,2079.58,2080.49,2070.2,2078.34,3732.0
2022-09-22 11:30:00,2075.73,2078.99,2074.25,2074.25,1701.0,2075.73,2078.99,2074.25,2074.25,1701.0
2022-09-22 12:00:00,2079.07,2091.55,2078.89,2088.63,1208.0,2079.07,2091.55,2078.89,2088.63,1208.0
2022-09-22 12:30:00,2088.06,2088.31,2085.66,2086.6,1366.0,2088.06,2088.31,2085.66,2086.6,1366.0
2022-09-22 13:00:00,2088.33,2088.33,2079.27,2086.85,1200.0,2088.33,2088.33,2079.27,2086.85,1200.0
2022-09-22 13:30:00,2088.55,2091.44,2085.02,2088.34,1587.0,2088.55,2091.44,2085.02,2088.34,1587.0
2022-09-22 14:00:00,2088.16,2091.42,2073.79,2091.42,3232.0,2088.16,2091.42,2073.79,2091.42,3232.0
2022-09-22 14:30:00,2087.82,2092.98,2085.4,2092.98,2825.0,2087.82,2092.98,2085.4,2092.98,2825.0
2022-09-22 15:00:00,2095.67,2096.02,2087.25,2091.44,3300.0,2095.67,2096.02,2087.25,2091.44,3300.0
2022-09-22 15:30:00,2092.35,2099.91,2082.31,2082.31,15336.0,2092.35,2099.91,2082.31,2082.31,15336.0
2022-09-23 09:30:00,2051.38,2084.34,2050.21,2076.59,6310.0,2051.38,2084.34,2050.21,2076.59,6310.0
2022-09-23 10:00:00,2083.0,2084.99,2075.56,2084.99,1250.0,2083.0,2084.99,2075.56,2084.99,1250.0
2022-09-23 10:30:00,2072.16,2072.49,2060.84,2062.97,1501.0,2072.16,2072.49,2060.84,2062.97,1501.0
2022-09-23 11:00:00,2067.21,2087.8,2066.68,2086.16,3655.0,2067.21,2087.8,2066.68,2086.16,3655.0
2022-09-23 11:30:00,2088.45,2088.91,2075.53,2079.35,2419.0,2088.45,2088.91,2075.53,2079.35,2419.0
2022-09-23 12:00:00,2079.35,2079.99,2069.6,2070.47,2511.0,2079.35,2079.99,2069.6,2070.47,2511.0
2022-09-23 12:30:00,2061.34,2082.14,2061.34,2079.48,2908.0,2061.34,2082.14,2061.34,2079.48,2908.0
2022-09-23 13:00:00,2082.56,2084.69,2075.95,2077.81,1100.0,2082.56,2084.69,2075.95,2077.81,1100.0
2022-09-23 13:30:00,2072.06,2083.64,2072.06,2083.51,1300.0,2072.06,2083.64,2072.06,2083.51,1300.0
2022-09-23 14:00:00,2083.51,2083.51,2071.12,2072.28,1948.0,2083.51,2083.51,2071.12,2072.28,1948.0
2022-09-23 14:30:00,2075.59,2081.44,2070.25,2070.25,2898.0,2075.59,2081.44,2070.25,2070.25,2898.0
2022-09-23 15:00:00,2072.8,2088.85,2072.8,2087.23,5850.0,2072.8,2088.85,2072.8,2087.23,5850.0
2022-09-23 15:30:00,2090.25,2106.42,2087.79,2096.99,21973.0,2090.25,2106.42,2087.79,2096.99,21973.0
2022-09-26 09:30:00,2100.48,2119.73,2091.16,2110.81,2889.0,2100.48,2119.73,2091.16,2110.81,2889.0
2022-09-26 10:00:00,2103.08,2133.53,2101.46,2121.9,4687.0,2103.08,2133.53,2101.46,2121.9,4687.0
2022-09-26 10:30:00,2124.35,2132.86,2115.67,2126.14,3300.0,2124.35,2132.86,2115.67,2126.14,3300.0
2022-09-26 11:00:00,2130.16,2135.0,2109.94,2115.13,4605.0,2130.16,2135.0,2109.94,2115.13,4605.0
2022-09-26 11:30:00,2116.36,2129.29,2116.04,2126.11,5742.0,2116.36,2129.29,2116.04,2126.11,5742.0
2022-09-26 12:00:00,2127.31,2128.21,2114.77,2120.69,4806.0,2127.31,2128.21,2114.77,2120.69,4806.0
2022-09-26 12:30:00,2121.7,2126.11,2109.52,2125.55,3502.0,2121.7,2126.11,2109.52,2125.55,3502.0
2022-09-26 13:00:00,2124.88,2124.88,2101.84,2101.84,2783.0,2124.88,2124.88,2101.84,2101.84,2783.0
2022-09-26 13:30:00,2110.07,2117.62,2107.71,2113.72,2966.0,2110.07,2117.62,2107.71,2113.72,2966.0
2022-09-26 14:00:00,2118.55,2119.48,2106.88,2106.88,2480.0,2118.55,2119.48,2106.88,2106.88,2480.0
2022-09-26 14:30:00,2113.3,2113.3,2099.26,2109.11,2056.0,2113.3,2113.3,2099.26,2109.11,2056.0
2022-09-26 15:00:00,2108.87,2112.08,2102.56,2109.11,5878.0,2108.87,2112.08,2102.56,2109.11,5878.0
2022-09-26 15:30:00,2108.78,2112.58,2092.38,2093.91,19472.0,2108.78,2112.58,2092.38,2093.91,19472.0
2022-09-27 09:30:00,2106.44,2125.56,2101.37,2117.86,5261.0,2106.44,2125.56,2101.37,2117.86,5261.0
2022-09-27 10:00:00,2122.69,2122.69,2106.79,2119.99,1794.0,2122.69,2122.69,2106.79,2119.99,1794.0
2022-09-27 10:30:00,2119.94,2128.82,2115.92,2124.08,2201.0,2119.94,2128.82,2115.92,2124.08,2201.0
2022-09-27 11:00:00,2127.97,2130.26,2113.95,2115.47,2700.0,2127.97,2130.26,2113.95,2115.47,2700.0
2022-09-27 11:30:00,2115.47,2118.67,2104.23,2104.27,1602.0,2115.47,2118.67,2104.23,2104.27,1602.0
2022-09-27 12:00:00,2101.11,2101.18,2094.0,2095.43,2795.0,2101.11,2101.18,2094.0,2095.43,2795.0
2022-09-27 12:30:00,2101.37,2107.36,2100.7,2107.36,1663.0,2101.37,2107.36,2100.7,2107.36,1663.0
2022-09-27 13:00:00,2106.03,2106.03,2099.46,2102.06,3110.0,2106.03,2106.03,2099.46,2102.06,3110.0
2022-09-27 13:30:00,2102.47,2104.16,2091.6,2092.56,3164.0,2102.47,2104.16,2091.6,2092.56,3164.0
2022-09-27 14:00:00,2096.74,2098.36,2090.92,2097.79,3189.0,2096.74,2098.36,2090.92,2097.79,3189.0
2022-09-27 14:30:00,2098.65,2109.05,2098.39,2104.07,3200.0,2098.65,2109.05,2098.39,2104.07,3200.0
2022-09-27 15:00:00,2103.33,2103.33,2088.52,2102.28,4820.0,2103.33,2103.33,2088.52,2102.28,4820.0
2022-09-27 15:30:00,2100.59,2105.96,2096.43,2099.2,14634.0,2100.59,2105.96,2096.43,2099.2,14634.0
2022-09-28 09:30:00,2120.66,2120.66,2107.66,2118.9,3340.0,2120.66,2120.66,2107.66,2118.9,3340.0
2022-09-28 10:00:00,2115.58,2121.9,2113.06,2121.9,1083.0,2115.58,2121.9,2113.06,2121.9,1083.0
2022-09-28 10:30:00,2122.47,2134.0,2122.06,2133.5,1491.0,2122.47,2134.0,2122.06,2133.5,1491.0
2022-09-28 11:00:00,2132.5,2137.0,2126.78,2130.25,2057.0,2132.5,2137.0,2126.78,2130.25,2057.0
2022-09-28 11:30:00,2134.84,2143.55,2130.7,2139.37,2123.0,2134.84,2143.55,2130.7,2139.37,2123.0
2022-09-28 12:00:00,2143.73,2149.98,2141.07,2142.78,3413.0,2143.73,2149.98,2141.07,2142.78,3413.0
2022-09-28 12:30:00,2147.01,2150.0,2139.93,2150.0,2869.0,2147.01,2150.0,2139.93,2150.0,2869.0
2022-09-28 13:00:00,2151.06,2160.7,2146.39,2154.67,2628.0,2151.06,2160.7,2146.39,2154.67,2628.0
2022-09-28 13:30:00,2154.93,2156.17,2149.2,2150.99,1256.0,2154.93,2156.17,2149.2,2150.99,1256.0
2022-09-28 14:00:00,2149.82,2154.07,2149.82,2154.0,2596.0,2149.82,2154.07,2149.82,2154.0,2596.0
2022-09-28 14:30:00,2156.56,2158.87,2152.07,2158.5,1136.0,2156.56,2158.87,2152.07,2158.5,1136.0
2022-09-28 15:00:00,2160.0,2166.02,2160.0,2165.58,3750.0,2160.0,2166.02,2160.0,2165.58,3750.0
2022-09-28 15:30:00,2167.87,2179.25,2166.58,2169.22,9216.0,2167.87,2179.25,2166.58,2169.22,9216.0
2022-09-29 09:30:00,2150.94,2150.94,2131.76,2133.5,6030.0,2150.94,2150.94,2131.76,2133.5,6030.0
2022-09-29 10:00:00,2138.39,2153.06,2135.34,2150.09,2455.0,2138.39,2153.06,2135.34,2150.09,2455.0
2022-09-29 10:30:00,2154.64,2160.96,2145.31,2148.54,823.0,2154.64,2160.96,2145.31,2148.54,823.0
2022-09-29 11:00:00,2149.67,2153.07,2143.01,2145.8,2772.0,2149.67,2153.07,2143.01,2145.8,2772.0
2022-09-29 11:30:00,2143.0,2150.28,2143.0,2147.01,800.0,2143.0,2150.28,2143.0,2147.01,800.0
2022-09-29 12:00:00,2145.96,2152.71,2140.44,2141.43,2460.0,2145.96,2152.71,2140.44,2141.43,2460.0
2022-09-29 12:30:00,2141.43,2141.43,2141.43,2141.43,0.0,2141.43,2141.43,2141.43,2141.43,0.0
2022-09-29 13:00:00,2143.02,2143.2,2139.02,2139.94,946.0,2143.02,2143.2,2139.02,2139.94,946.0
2022-09-29 13:30:00,2136.66,2141.23,2136.45,2137.15,955.0,2136.66,2141.23,2136.45,2137.15,955.0
2022-09-29 14:00:00,2137.49,2149.75,2137.44,2141.76,2665.0,2137.49,2149.75,2137.44,2141.76,2665.0
2022-09-29 14:30:00,2142.42,2142.42,2140.27,2140.27,439.0,2142.42,2142.42,2140.27,2140.27,439.0
2022-09-29 15:00:00,2141.82,2150.16,2141.82,2149.19,1332.0,2141.82,2150.16,2141.82,2149.19,1332.0
2022-09-29 15:30:00,2150.55,2161.62,2150.55,2159.9,7360.0,2150.55,2161.62,2150.55,2159.9,7360.0
2022-09-30 09:30:00,2153.93,2153.93,2120.0,2145.0,5776.0,2153.93,2153.93,2120.0,2145.0,5776.0
2022-09-30 10:00:00,2147.78,2147.78,2138.72,2138.72,1025.0,2147.78,2147.78,2138.72,2138.72,1025.0
2022-09-30 10:30:00,2145.73,2157.1,2144.58,2152.0,3497.0,2145.73,2157.1,2144.58,2152.0,3497.0
2022-09-30 11:00:00,2147.8,2156.81,2145.01,2155.72,2551.0,2147.8,2156.81,2145.01,2155.72,2551.0
2022-09-30 11:30:00,2155.02,2156.43,2144.93,2150.76,1782.0,2155.02,2156.43,2144.93,2150.76,1782.0
2022-09-30 12:00:00,2150.49,2157.61,2150.49,2157.61,310.0,2150.49,2157.61,2150.49,2157.61,310.0
2022-09-30 12:30:00,2162.1,2165.94,2158.0,2158.06,2668.0,2162.1,2165.94,2158.0,2158.06,2668.0
2022-09-30 13:00:00,2159.78,2159.78,2151.77,2155.0,519.0,2159.78,2159.78,2151.77,2155.0,519.0
2022-09-30 13:30:00,2154.8,2155.0,2144.99,2150.07,2200.0,2154.8,2155.0,2144.99,2150.07,2200.0
2022-09-30 14:00:00,2154.03,2159.16,2152.74,2153.9,1320.0,2154.03,2159.16,2152.74,2153.9,1320.0
2022-09-30 14:30:00,2153.83,2153.83,2145.03,2148.69,1491.0,2153.83,2153.83,2145.03,2148.69,1491.0
2022-09-30 15:00:00,2147.12,2156.5,2147.12,2156.5,2613.0,2147.12,2156.5,2147.12,2156.5,2613.0
2022-09-30 15:30:00,2158.2,2159.82,2139.08,2141.61,19048.0,2158.2,2159.82,2139.08,2141.61,19048.0
2022-10-03 09:30:00,2163.35,2185.91,2157.75,2157.8,5204.0,2163.35,2185.91,2157.75,2157.8,5204.0
2022-10-03 10:00:00,2171.11,2182.3,2161.65,2179.7,2600.0,2171.11,2182.3,2161.65,2179.7,2600.0
2022-10-03 10:30:00,2174.62,2184.97,2170.0,2174.82,3727.0,2174.62,2184.97,2170.0,2174.82,3727.0
2022-10-03 11:00:00,2178.32,2185.67,2175.38,2176.61,1968.0,2178.32,2185.67,2175.38,2176.61,1968.0
2022-10-03 11:30:00,2176.79,2185.14,2170.02,2178.51,1600.0,2176.79,2185.14,2170.02,2178.51,1600.0
2022-10-03 12:00:00,2178.35,2186.09,2177.6,2180.96,2266.0,2178.35,2186.09,2177.6,2180.96,2266.0
2022-10-03 12:30:00,2178.64,2185.01,2178.63,2183.66,900.0,2178.64,2185.01,2178.63,2183.66,900.0
2022-10-03 13:00:00,2184.93,2197.28,2184.76,2196.97,1938.0,2184.93,2197.28,2184.76,2196.97,1938.0
2022-10-03 13:30:00,2196.54,2197.93,2194.98,2197.81,643.0,2196.54,2197.93,2194.98,2197.81,643.0
2022-10-03 14:00:00,2195.47,2204.38,2194.9,2204.38,1325.0,2195.47,2204.38,2194.9,2204.38,1325.0
2022-10-03 14:30:00,2205.37,2205.85,2197.72,2202.83,715.0,2205.37,2205.85,2197.72,2202.83,715.0
2022-10-03 15:00:00,2203.68,2204.69,2196.46,2200.14,3564.0,2203.68,2204.69,2196.46,2200.14,3564.0
2022-10-03 15:30:00,2198.32,2200.95,2192.48,2198.22,8645.0,2198.32,2200.95,2192.48,2198.22,8645.0
2022-10-04 09:30:00,2206.3,2216.78,2198.5,2200.0,3871.0,2206.3,2216.78,2198.5,2200.0,3871.0
2022-10-04 10:00:00,2199.72,2212.95,2197.68,2201.34,3892.0,2199.72,2212.95,2197.68,2201.34,3892.0
2022-10-04 10:30:00,2202.91,2219.01,2201.93,2206.34,5157.0,2202.91,2219.01,2201.93,2206.34,5157.0
2022-10-04 11:00:00,2204.53,2211.77,2204.53,2208.87,4078.0,2204.53,2211.77,2204.53,2208.87,4078.0
2022-10-04 11:30:00,2211.66,2213.86,2192.73,2192.78,2447.0,2211.66,2213.86,2192.73,2192.78,2447.0
2022-10-04 12:00:00,2189.3,2194.67,2187.5,2194.67,2729.0,2189.3,2194.67,2187.5,2194.67,2729.0
2022-10-04 12:30:00,2192.24,2196.84,2187.78,2187.78,681.0,2192.24,2196.84,2187.78,2187.78,681.0
2022-10-04 13:00:00,2189.17,2190.0,2177.7,2182.47,1289.0,2189.17,2190.0,2177.7,2182.47,1289.0
2022-10-04 13:30:00,2187.87,2187.87,2179.69,2185.59,1732.0,2187.87,2187.87,2179.69,2185.59,1732.0
2022-10-04 14:00:00,2189.81,2196.28,2185.79,2196.28,2100.0,2189.81,2196.28,2185.79,2196.28,2100.0
2022-10-04 14:30:00,2196.26,2203.06,2187.7,2203.06,2615.0,2196.26,2203.06,2187.7,2203.06,2615.0
2022-10-04 15:00:00,2203.13,2203.13,2194.24,2195.78,2096.0,2203.13,2203.13,2194.24,2195.78,2096.0
2022-10-04 15:30:00,2195.46,2206.77,2194.62,2204.58,5930.0,2195.46,2206.77,2194.62,2204.58,5930.0
2022-10-05 09:30:00,2205.22,2205.22,2184.65,2194.09,4089.0,2205.22,2205.22,2184.65,2194.09,4089.0
2022-10-05 10:00:00,2192.08,2207.26,2191.76,2206.99,2400.0,2192.08,2207.26,2191.76,2206.99,2400.0
2022-10-05 10:30:00,2208.99,2219.52,2205.33,2212.0,4463.0,2208.99,2219.52,2205.33,2212.0,4463.0
2022-10-05 11:00:00,2213.98,2218.46,2213.41,2215.0,1554.0,2213.98,2218.46,2213.41,2215.0,1554.0
2022-10-05 11:30:00,2219.9,2235.08,2219.9,2235.08,2349.0,2219.9,2235.08,2219.9,2235.08,2349.0
2022-10-05 12:00:00,2235.32,2243.11,2228.47,2243.11,2515.0,2235.32,2243.11,2228.47,2243.11,2515.0
2022-10-05 12:30:00,2241.35,2247.75,2241.34,2247.75,800.0,2241.35,2247.75,2241.34,2247.75,800.0
2022-10-05 13:00:00,2252.14,2261.04,2252.14,2254.63,3794.0,2252.14,2261.04,2252.14,2254.63,3794.0
2022-10-05 13:30:00,2256.01,2257.52,2252.54,2254.81,2718.0,2256.01,2257.52,2252.54,2254.81,2718.0
2022-10-05 14:00:00,2258.12,2264.09,2258.11,2264.09,1330.0,2258.12,2264.09,2258.11,2264.09,1330.0
2022-10-05 14:30:00,2262.87,2268.44,2262.87,2267.81,1555.0,2262.87,2268.44,2262.87,2267.81,1555.0
2022-10-05 15:00:00,2269.29,2273.64,2265.34,2267.99,3100.0,2269.29,2273.64,2265.34,2267.99,3100.0
2022-10-05 15:30:00,2269.36,2269.36,2240.78,2245.45,17624.0,2269.36,2269.36,2240.78,2245.45,17624.0
2022-10-06 09:30:00,2244.36,2258.48,2237.38,2247.89,5950.0,2244.36,2258.48,2237.38,2247.89,5950.0
2022-10-06 10:00:00,2244.93,2244.93,2217.85,2231.1,4785.0,2244.93,2244.93,2217.85,2231.1,4785.0
2022-10-06 10:30:00,2226.7,2240.05,2221.48,2237.57,3737.0,2226.7,2240.05,2221.48,2237.57,3737.0
2022-10-06 11:00:00,2234.74,2246.91,2234.73,2243.5,2110.0,2234.74,2246.91,2234.73,2243.5,2110.0
2022-10-06 11:30:00,2245.07,2246.22,2230.5,2230.5,2583.0,2245.07,2246.22,2230.5,2230.5,2583.0
2022-10-06 12:00:00,2230.01,2235.93,2226.42,2233.25,2132.0,2230.01,2235.93,2226.42,2233.25,2132.0
2022-10-06 12:30:00,2234.43,2235.82,2227.63,2228.01,3450.0,2234.43,2235.82,2227.63,2228.01,3450.0
2022-10-06 13:00:00,2230.07,2237.96,2230.07,2236.3,1821.0,2230.07,2237.96,2230.07,2236.3,1821.0
2022-10-06 13:30:00,2234.32,2239.04,2227.65,2230.82,3736.0,2234.32,2239.04,2227.65,2230.82,3736.0
2022-10-06 14:00:00,2232.44,2232.44,2223.94,2227.41,2082.0,2232.44,2232.44,2223.94,2227.41,2082.0
2022-10-06 14:30:00,2229.28,2232.32,2224.51,2224.51,2763.0,2229.28,2232.32,2224.51,2224.51,2763.0
2022-10-06 15:00:00,2224.59,2230.15,2223.51,2230.15,5984.0,2224.59,2230.15,2223.51,2230.15,5984.0
2022-10-06 15:30:00,2230.54,2232.39,2214.42,2216.03,16315.0,2230.54,2232.39,2214.42,2216.03,16315.0
2022-10-07 09:30:00,2213.96,2213.96,2181.53,2181.53,2634.0,2213.96,2213.96,2181.53,2181.53,2634.0
2022-10-07 10:00:00,2182.85,2208.02,2182.85,2195.44,2001.0,2182.85,2208.02,2182.85,2195.44,2001.0
2022-10-07 10:30:00,2197.85,2208.73,2197.85,2203.61,2500.0,2197.85,2208.73,2197.85,2203.61,2500.0
2022-10-07 11:00:00,2204.62,2204.62,2196.14,2196.14,1511.0,2204.62,2204.62,2196.14,2196.14,1511.0
2022-10-07 11:30:00,2197.97,2203.34,2194.01,2203.34,3100.0,2197.97,2203.34,2194.01,2203.34,3100.0
2022-10-07 12:00:00,2202.64,2203.1,2201.0,2201.0,400.0,2202.64,2203.1,2201.0,2201.0,400.0
2022-10-07 12:30:00,2197.17,2197.57,2186.36,2186.51,3193.0,2197.17,2197.57,2186.36,2186.51,3193.0
2022-10-07 13:00:00,2185.32,2185.7,2183.77,2183.83,1703.0,2185.32,2185.7,2183.77,2183.83,1703.0
2022-10-07 13:30:00,2185.16,2189.88,2184.92,2186.98,1139.0,2185.16,2189.88,2184.92,2186.98,1139.0
2022-10-07 14:00:00,2188.12,2188.53,2182.29,2182.29,1400.0,2188.12,2188.53,2182.29,2182.29,1400.0
2022-10-07 14:30:00,2181.18,2181.18,2175.17,2175.99,1700.0,2181.18,2181.18,2175.17,2175.99,1700.0
2022-10-07 15:00:00,2177.99,2179.93,2168.99,2169.21,4844.0,2177.99,2179.93,2168.99,2169.21,4844.0
2022-10-07 15:30:00,2167.31,2176.86,2165.86,2173.49,6883.0,2167.31,2176.86,2165.86,2173.49,6883.0
2022-10-10 09:30:00,2175.65,2177.77,2165.05,2177.77,1100.0,2175.65,2177.77,2165.05,2177.77,1100.0
2022-10-10 10:00:00,2178.92,2212.94,2178.92,2212.94,2807.0,2178.92,2212.94,2178.92,2212.94,2807.0
2022-10-10 10:30:00,2215.07,2215.07,2200.77,2201.28,3500.0,2215.07,2215.07,2200.77,2201.28,3500.0
2022-10-10 11:00:00,2201.21,2202.83,2190.01,2202.67,1723.0,2201.21,2202.83,2190.01,2202.67,1723.0
2022-10-10 11:30:00,2203.58,2215.23,2203.58,2212.8,1431.0,2203.58,2215.23,2203.58,2212.8,1431.0
2022-10-10 12:00:00,2215.47,2215.47,2205.35,2208.84,1102.0,2215.47,2215.47,2205.35,2208.84,1102.0
2022-10-10 12:30:00,2212.18,2213.98,2208.26,2208.26,2011.0,2212.18,2213.98,2208.26,2208.26,2011.0
2022-10-10 13:00:00,2207.25,2212.31,2207.25,2212.31,800.0,2207.25,2212.31,2207.25,2212.31,800.0
2022-10-10 13:30:00,2218.0,2233.6,2217.47,2220.35,2958.0,2218.0,2233.6,2217.47,2220.35,2958.0
2022-10-10 14:00:00,2226.96,2229.3,2220.92,2227.3,1624.0,2226.96,2229.3,2220.92,2227.3,1624.0
2022-10-10 14:30:00,2227.93,2230.29,2218.21,2225.43,1735.0,2227.93,2230.29,2218.21,2225.43,1735.0
2022-10-10 15:00:00,2222.72,2232.37,2220.73,2226.54,4700.0,2222.72,2232.37,2220.73,2226.54,4700.0
2022-10-10 15:30:00,2227.57,2235.75,2226.12,2234.32,10948.0,2227.57,2235.75,2226.12,2234.32,10948.0
2022-10-11 09:30:00,2223.87,2263.21,2223.87,2250.94,4536.0,2223.87,2263.21,2223.87,2250.94,4536.0
2022-10-11 10:00:00,2248.35,2265.86,2240.74,2258.25,4360.0,2248.35,2265.86,2240.74,2258.25,4360.0
2022-10-11 10:30:00,2257.72,2273.83,2257.72,2264.43,3681.0,2257.72,2273.83,2257.72,2264.43,3681.0
2022-10-11 11:00:00,2270.35,2283.71,2261.7,2265.91,5027.0,2270.35,2283.71,2261.7,2265.91,5027.0
2022-10-11 11:30:00,2267.75,2288.57,2266.45,2276.13,5848.0,2267.75,2288.57,2266.45,2276.13,5848.0
2022-10-11 12:00:00,2283.0,2283.0,2273.13,2277.85,1865.0,2283.0,2283.0,2273.13,2277.85,1865.0
2022-10-11 12:30:00,2277.6,2280.47,2277.0,2280.17,1500.0,2277.6,2280.47,2277.0,2280.17,1500.0
2022-10-11 13:00:00,2279.97,2279.97,2271.59,2274.57,1985.0,2279.97,2279.97,2271.59,2274.57,1985.0
2022-10-11 13:30:00,2276.85,2281.22,2269.39,2275.38,4081.0,2276.85,2281.22,2269.39,2275.38,4081.0
2022-10-11 14:00:00,2288.57,2293.86,2277.6,2286.32,3650.0,2288.57,2293.86,2277.6,2286.32,3650.0
2022-10-11 14:30:00,2289.66,2293.47,2265.0,2265.0,3474.0,2289.66,2293.47,2265.0,2265.0,3474.0
2022-10-11 15:00:00,2264.61,2266.17,2258.86,2264.06,4450.0,2264.61,2266.17,2258.86,2264.06,4450.0
2022-10-11 15:30:00,2266.66,2271.61,2262.82,2267.86,12077.0,2266.66,2271.61,2262.82,2267.86,12077.0
2022-10-12 09:30:00,2263.81,2263.81,2239.72,2256.79,11552.0,2263.81,2263.81,2239.72,2256.79,11552.0
2022-10-12 10:00:00,2261.72,2271.46,2258.22,2266.47,3863.0,2261.72,2271.46,2258.22,2266.47,3863.0
2022-10-12 10:30:00,2265.0,2266.58,2254.14,2257.34,3719.0,2265.0,2266.58,2254.14,2257.34,3719.0
2022-10-12 11:00:00,2261.16,2261.16,2246.05,2250.89,1186.0,2261.16,2261.16,2246.05,2250.89,1186.0
2022-10-12 11:30:00,2251.33,2255.97,2250.08,2252.79,1901.0,2251.33,2255.97,2250.08,2252.79,1901.0
2022-10-12 12:00:00,2257.27,2262.74,2256.98,2258.43,1920.0,2257.27,2262.74,2256.98,2258.43,1920.0
2022-10-12 12:30:00,2257.43,2257.43,2252.23,2252.25,1627.0,2257.43,2257.43,2252.23,2252.25,1627.0
2022-10-12 13:00:00,2254.52,2254.99,2254.52,2254.69,400.0,2254.52,2254.99,2254.52,2254.69,400.0
2022-10-12 13:30:00,2251.59,2253.24,2249.0,2251.0,1616.0,2251.59,2253.24,2249.0,2251.0,1616.0
2022-10-12 14:00:00,2254.23,2255.04,2249.11,2255.04,1212.0,2254.23,2255.04,2249.11,2255.04,1212.0
2022-10-12 14:30:00,2254.03,2256.29,2248.36,2248.36,812.0,2254.03,2256.29,2248.36,2248.36,812.0
2022-10-12 15:00:00,2247.26,2247.46,2242.14,2244.14,3295.0,2247.26,2247.46,2242.14,2244.14,3295.0
2022-10-12 15:30:00,2243.86,2254.42,2239.53,2243.61,13017.0,2243.86,2254.42,2239.53,2243.61,13017.0
2022-10-13 09:30:00,2225.43,2246.04,2222.23,2236.9,3717.0,2225.43,2246.04,2222.23,2236.9,3717.0
2022-10-13 10:00:00,2228.8,2248.6,2212.64,2212.64,4701.0,2228.8,2248.6,2212.64,2212.64,4701.0
2022-10-13 10:30:00,2217.22,2242.62,2216.34,2230.99,4254.0,2217.22,2242.62,2216.34,2230.99,4254.0
2022-10-13 11:00:00,2226.32,2271.48,2226.32,2246.2,11424.0,2226.32,2271.48,2226.32,2246.2,11424.0
2022-10-13 11:30:00,2252.92,2278.0,2248.62,2260.29,4724.0,2252.92,2278.0,2248.62,2260.29,4724.0
2022-10-13 12:00:00,2269.17,2274.3,2257.4,2263.26,2865.0,2269.17,2274.3,2257.4,2263.26,2865.0
2022-10-13 12:30:00,2264.28,2266.62,2255.68,2264.56,2727.0,2264.28,2266.62,2255.68,2264.56,2727.0
2022-10-13 13:00:00,2269.44,2278.0,2263.76,2273.36,3456.0,2269.44,2278.0,2263.76,2273.36,3456.0
2022-10-13 13:30:00,2277.61,2279.01,2270.0,2279.01,4295.0,2277.61,2279.01,2270.0,2279.01,4295.0
2022-10-13 14:00:00,2281.7,2281.7,2266.36,2266.36,300.0,2281.7,2281.7,2266.36,2266.36,300.0
2022-10-13 14:30:00,2270.76,2282.89,2270.69,2279.45,2150.0,2270.76,2282.89,2270.69,2279.45,2150.0
2022-10-13 15:00:00,2282.79,2290.68,2282.12,2282.12,4104.0,2282.79,2290.68,2282.12,2282.12,4104.0
2022-10-13 15:30:00,2282.32,2291.06,2277.59,2279.26,10474.0,2282.32,2291.06,2277.59,2279.26,10474.0
2022-10-14 09:30:00,2279.75,2300.0,2272.72,2287.37,5584.0,2279.75,2300.0,2272.72,2287.37,5584.0
2022-10-14 10:00:00,2285.55,2285.55,2260.0,2262.49,3136.0,2285.55,2285.55,2260.0,2262.49,3136.0
2022-10-14 10:30:00,2265.81,2272.63,2265.81,2271.8,2133.0,2265.81,2272.63,2265.81,2271.8,2133.0
2022-10-14 11:00:00,2272.95,2284.46,2271.03,2284.41,5989.0,2272.95,2284.46,2271.03,2284.41,5989.0
2022-10-14 11:30:00,2280.86,2284.54,2273.45,2273.45,2500.0,2280.86,2284.54,2273.45,2273.45,2500.0
2022-10-14 12:00:00,2274.72,2274.72,2266.81,2272.49,2133.0,2274.72,2274.72,2266.81,2272.49,2133.0
2022-10-14 12:30:00,2278.36,2282.31,2275.0,2275.97,2173.0,2278.36,2282.31,2275.0,2275.97,2173.0
2022-10-14 13:00:00,2273.27,2275.58,2269.36,2273.59,1342.0,2273.27,2275.58,2269.36,2273.59,1342.0
2022-10-14 13:30:00,2272.17,2280.1,2270.07,2275.27,3517.0,2272.17,2280.1,2270.07,2275.27,3517.0
2022-10-14 14:00:00,2275.32,2275.51,2266.19,2266.19,2830.0,2275.32,2275.51,2266.19,2266.19,2830.0
2022-10-14 14:30:00,2269.05,2272.42,2264.17,2264.17,2604.0,2269.05,2272.42,2264.17,2264.17,2604.0
2022-10-14 15:00:00,2263.54,2267.32,2263.54,2266.83,1919.0,2263.54,2267.32,2263.54,2266.83,1919.0
2022-10-14 15:30:00,2268.61,2273.52,2255.18,2256.51,9886.0,2268.61,2273.52,2255.18,2256.51,9886.0
2022-10-17 09:30:00,2261.0,2277.1,2260.67,2265.77,4379.0,2261.0,2277.1,2260.67,2265.77,4379.0
2022-10-17 10:00:00,2263.6,2287.91,2258.08,2279.76,1050.0,2263.6,2287.91,2258.08,2279.76,1050.0
2022-10-17 10:30:00,2276.94,2278.93,2268.59,2269.74,3003.0,2276.94,2278.93,2268.59,2269.74,3003.0
2022-10-17 11:00:00,2274.63,2275.52,2267.59,2271.81,1200.0,2274.63,2275.52,2267.59,2271.81,1200.0
2022-10-17 11:30:00,2272.97,2294.16,2272.97,2294.16,2967.0,2272.97,2294.16,2272.97,2294.16,2967.0
2022-10-17 12:00:00,2294.64,2294.65,2287.47,2291.33,2200.0,2294.64,2294.65,2287.47,2291.33,2200.0
2022-10-17 12:30:00,2291.05,2293.56,2286.68,2290.2,1819.0,2291.05,2293.56,2286.68,2290.2,1819.0
2022-10-17 13:00:00,2285.0,2287.67,2284.93,2287.04,1617.0,2285.0,2287.67,2284.93,2287.04,1617.0
2022-10-17 13:30:00,2287.82,2288.94,2285.74,2288.94,900.0,2287.82,2288.94,2285.74,2288.94,900.0
2022-10-17 14:00:00,2293.95,2299.29,2288.46,2288.46,3700.0,2293.95,2299.29,2288.46,2288.46,3700.0
2022-10-17 14:30:00,2288.51,2305.0,2288.51,2296.31,1403.0,2288.51,2305.0,2288.51,2296.31,1403.0
2022-10-17 15:00:00,2297.35,2301.9,2292.37,2292.37,4792.0,2297.35,2301.9,2292.37,2292.37,4792.0
2022-10-17 15:30:00,2296.05,2303.49,2288.09,2290.96,9235.0,2296.05,2303.49,2288.09,2290.96,9235.0
2022-10-18 09:30:00,2311.69,2323.42,2272.02,2277.0,8600.0,2311.69,2323.42,2272.02,2277.0,8600.0
2022-10-18 10:00:00,2280.11,2294.41,2280.1,2290.31,5255.0,2280.11,2294.41,2280.1,2290.31,5255.0
2022-10-18 10:30:00,2289.95,2299.6,2278.77,2292.95,2072.0,2289.95,2299.6,2278.77,2292.95,2072.0
2022-10-18 11:00:00,2297.6,2300.55,2282.74,2282.74,700.0,2297.6,2300.55,2282.74,2282.74,700.0
2022-10-18 11:30:00,2284.22,2288.65,2279.34,2282.25,2937.0,2284.22,2288.65,2279.34,2282.25,2937.0
2022-10-18 12:00:00,2281.11,2289.5,2281.11,2289.5,600.0,2281.11,2289.5,2281.11,2289.5,600.0
2022-10-18 12:30:00,2284.23,2296.24,2284.23,2296.24,2292.0,2284.23,2296.24,2284.23,2296.24,2292.0
2022-10-18 13:00:00,2291.29,2301.88,2291.28,2300.66,1000.0,2291.29,2301.88,2291.28,2300.66,1000.0
2022-10-18 13:30:00,2300.64,2304.0,2299.91,2302.13,2030.0,2300.64,2304.0,2299.91,2302.13,2030.0
2022-10-18 14:00:00,2298.93,2305.19,2296.43,2303.64,898.0,2298.93,2305.19,2296.43,2303.64,898.0
2022-10-18 14:30:00,2301.57,2301.8,2293.29,2301.36,1200.0,2301.57,2301.8,2293.29,2301.36,1200.0
2022-10-18 15:00:00,2298.52,2303.42,2292.86,2300.28,4712.0,2298.52,2303.42,2292.86,2300.28,4712.0
2022-10-18 15:30:00,2298.1,2308.63,2298.1,2308.63,7282.0,2298.1,2308.63,2298.1,2308.63,7282.0
2022-10-19 09:30:00,2314.96,2315.0,2303.83,2308.02,2406.0,2314.96,2315.0,2303.83,2308.02,2406.0
2022-10-19 10:00:00,2310.12,2325.72,2310.11,2322.1,1152.0,2310.12,2325.72,2310.11,2322.1,1152.0
2022-10-19 10:30:00,2324.76,2329.74,2316.69,2320.27,2000.0,2324.76,2329.74,2316.69,2320.27,2000.0
2022-10-19 11:00:00,2325.08,2330.07,2321.11,2323.11,1627.0,2325.08,2330.07,2321.11,2323.11,1627.0
2022-10-19 11:30:00,2325.21,2328.33,2314.16,2322.88,2803.0,2325.21,2328.33,2314.16,2322.88,2803.0
2022-10-19 12:00:00,2309.63,2314.1,2303.34,2303.34,900.0,2309.63,2314.1,2303.34,2303.34,900.0
2022-10-19 12:30:00,2308.5,2312.84,2293.31,2295.35,3200.0,2308.5,2312.84,2293.31,2295.35,3200.0
2022-10-19 13:00:00,2295.13,2295.49,2285.66,2291.91,2625.0,2295.13,2295.49,2285.66,2291.91,2625.0
2022-10-19 13:30:00,2291.91,2294.35,2285.75,2288.33,2874.0,2291.91,2294.35,2285.75,2288.33,2874.0
2022-10-19 14:00:00,2302.08,2302.08,2297.11,2297.12,1250.0,2302.08,2302.08,2297.11,2297.12,1250.0
2022-10-19 14:30:00,2296.92,2301.12,2283.11,2289.03,2415.0,2296.92,2301.12,2283.11,2289.03,2415.0
2022-10-19 15:00:00,2293.4,2298.99,2289.48,2292.29,2833.0,2293.4,2298.99,2289.48,2292.29,2833.0
2022-10-19 15:30:00,2293.6,2298.31,2289.77,2292.33,10805.0,2293.6,2298.31,2289.77,2292.33,10805.0
2022-10-20 09:30:00,2309.31,2309.31,2281.1,2291.38,3724.0,2309.31,2309.31,2281.1,2291.38,3724.0
2022-10-20 10:00:00,2295.45,2305.04,2290.35,2290.36,4010.0,2295.45,2305.04,2290.35,2290.36,4010.0
2022-10-20 10:30:00,2293.97,2298.47,2277.79,2277.95,4413.0,2293.97,2298.47,2277.79,2277.95,4413.0
2022-10-20 11:00:00,2278.28,2278.35,2264.7,2267.82,5612.0,2278.28,2278.35,2264.7,2267.82,5612.0
2022-10-20 11:30:00,2270.63,2280.58,2270.63,2276.14,3224.0,2270.63,2280.58,2270.63,2276.14,3224.0
2022-10-20 12:00:00,2274.96,2274.96,2260.07,2263.99,3218.0,2274.96,2274.96,2260.07,2263.99,3218.0
2022-10-20 12:30:00,2266.49,2269.56,2262.7,2265.65,1665.0,2266.49,2269.56,2262.7,2265.65,1665.0
2022-10-20 13:00:00,2266.61,2266.61,2259.02,2263.73,2153.0,2266.61,2266.61,2259.02,2263.73,2153.0
2022-10-20 13:30:00,2260.14,2264.92,2256.55,2262.66,3144.0,2260.14,2264.92,2256.55,2262.66,3144.0
2022-10-20 14:00:00,2267.62,2267.63,2258.89,2258.89,3679.0,2267.62,2267.63,2258.89,2258.89,3679.0
2022-10-20 14:30:00,2259.24,2268.24,2259.24,2264.6,2715.0,2259.24,2268.24,2259.24,2264.6,2715.0
2022-10-20 15:00:00,2266.63,2269.17,2256.0,2256.57,4268.0,2266.63,2269.17,2256.0,2256.57,4268.0
2022-10-20 15:30:00,2256.62,2262.3,2249.36,2260.2,8916.0,2256.62,2262.3,2249.36,2260.2,8916.0
2022-10-21 09:30:00,2250.33,2288.15,2250.33,2288.14,7531.0,2250.33,2288.15,2250.33,2288.14,7531.0
2022-10-21 10:00:00,2279.73,2292.37,2276.9,2281.73,3212.0,2279.73,2292.37,2276.9,2281.73,3212.0
2022-10-21 10:30:00,2279.09,2283.93,2271.35,2275.99,3008.0,2279.09,2283.93,2271.35,2275.99,3008.0
2022-10-21 11:00:00,2272.97,2275.4,2260.39,2267.89,2217.0,2272.97,2275.4,2260.39,2267.89,2217.0
2022-10-21 11:30:00,2274.22,2284.86,2266.54,2277.72,3296.0,2274.22,2284.86,2266.54,2277.72,3296.0
2022-10-21 12:00:00,2283.04,2287.13,2274.89,2276.74,2000.0,2283.04,2287.13,2274.89,2276.74,2000.0
2022-10-21 12:30:00,2274.21,2287.74,2274.21,2287.74,2000.0,2274.21,2287.74,2274.21,2287.74,2000.0
2022-10-21 13:00:00,2291.64,2293.86,2276.19,2276.19,9059.0,2291.64,2293.86,2276.19,2276.19,9059.0
2022-10-21 13:30:00,2283.08,2289.02,2277.64,2284.13,3300.0,2283.08,2289.02,2277.64,2284.13,3300.0
2022-10-21 14:00:00,2288.06,2289.48,2283.83,2286.29,3369.0,2288.06,2289.48,2283.83,2286.29,3369.0
2022-10-21 14:30:00,2283.09,2286.58,2278.24,2282.0,2628.0,2283.09,2286.58,2278.24,2282.0,2628.0
2022-10-21 15:00:00,2285.22,2295.69,2283.31,2293.55,4359.0,2285.22,2295.69,2283.31,2293.55,4359.0
2022-10-21 15:30:00,2295.02,2307.48,2291.64,2301.16,14561.0,2295.02,2307.48,2291.64,2301.16,14561.0
2022-10-24 09:30:00,2320.78,2374.78,2320.78,2374.78,7352.0,2320.78,2374.78,2320.78,2374.78,7352.0
2022-10-24 10:00:00,2371.84,2375.0,2358.45,2372.81,4940.0,2371.84,2375.0,2358.45,2372.81,4940.0
2022-10-24 10:30:00,2389.16,2392.37,2377.09,2392.25,4499.0,2389.16,2392.37,2377.09,2392.25,4499.0
2022-10-24 11:00:00,2394.63,2404.35,2387.38,2393.58,7257.0,2394.63,2404.35,2387.38,2393.58,7257.0
2022-10-24 11:30:00,2395.74,2398.13,2378.42,2395.75,3000.0,2395.74,2398.13,2378.42,2395.75,3000.0
2022-10-24 12:00:00,2395.93,2395.93,2383.59,2387.79,5367.0,2395.93,2395.93,2383.59,2387.79,5367.0
2022-10-24 12:30:00,2391.72,2391.73,2381.46,2383.08,4690.0,2391.72,2391.73,2381.46,2383.08,4690.0
2022-10-24 13:00:00,2382.79,2398.96,2381.56,2397.99,3903.0,2382.79,2398.96,2381.56,2397.99,3903.0
2022-10-24 13:30:00,2402.33,2409.26,2400.06,2402.59,2795.0,2402.33,2409.26,2400.06,2402.59,2795.0
2022-10-24 14:00:00,2408.37,2409.81,2404.74,2406.6,900.0,2408.37,2409.81,2404.74,2406.6,900.0
2022-10-24 14:30:00,2409.4,2421.05,2408.65,2420.72,3102.0,2409.4,2421.05,2408.65,2420.72,3102.0
2022-10-24 15:00:00,2421.44,2423.8,2407.66,2410.75,9099.0,2421.44,2423.8,2407.66,2410.75,9099.0
2022-10-24 15:30:00,2411.18,2415.27,2405.02,2405.02,11095.0,2411.18,2415.27,2405.02,2405.02,11095.0
2022-10-25 09:30:00,2416.57,2424.47,2379.33,2418.66,6806.0,2416.57,2424.47,2379.33,2418.66,6806.0
2022-10-25 10:00:00,2424.05,2463.24,2419.88,2463.24,12355.0,2424.05,2463.24,2419.88,2463.24,12355.0
2022-10-25 10:30:00,2462.97,2462.98,2434.81,2437.66,4640.0,2462.97,2462.98,2434.81,2437.66,4640.0
2022-10-25 11:00:00,2435.92,2441.32,2418.43,2421.06,7684.0,2435.92,2441.32,2418.43,2421.06,7684.0
2022-10-25 11:30:00,2427.3,2435.6,2413.73,2435.6,5572.0,2427.3,2435.6,2413.73,2435.6,5572.0
2022-10-25 12:00:00,2434.65,2434.65,2420.39,2420.43,4524.0,2434.65,2434.65,2420.39,2420.43,4524.0
2022-10-25 12:30:00,2420.27,2424.65,2408.98,2415.45,4524.0,2420.27,2424.65,2408.98,2415.45,4524.0
2022-10-25 13:00:00,2420.66,2424.42,2411.22,2417.07,1954.0,2420.66,2424.42,2411.22,2417.07,1954.0
2022-10-25 13:30:00,2411.04,2427.4,2411.04,2427.4,3496.0,2411.04,2427.4,2411.04,2427.4,3496.0
2022-10-25 14:00:00,2428.45,2437.99,2428.45,2435.8,1300.0,2428.45,2437.99,2428.45,2435.8,1300.0
2022-10-25 14:30:00,2435.75,2440.51,2435.29,2439.45,1800.0,2435.75,2440.51,2435.29,2439.45,1800.0
2022-10-25 15:00:00,2438.97,2445.43,2438.97,2445.39,2920.0,2438.97,2445.43,2438.97,2445.39,2920.0
2022-10-25 15:30:00,2443.85,2448.98,2436.21,2441.06,15906.0,2443.85,2448.98,2436.21,2441.06,15906.0
2022-10-26 09:30:00,2434.89,2437.99,2401.21,2417.81,6764.0,2434.89,2437.99,2401.21,2417.81,6764.0
2022-10-26 10:00:00,2420.96,2450.0,2420.96,2439.85,2319.0,2420.96,2450.0,2420.96,2439.85,2319.0
2022-10-26 10:30:00,2436.28,2442.25,2430.86,2430.87,1290.0,2436.28,2442.25,2430.86,2430.87,1290.0
2022-10-26 11:00:00,2432.89,2443.54,2426.19,2429.92,2811.0,2432.89,2443.54,2426.19,2429.92,2811.0
2022-10-26 11:30:00,2429.71,2435.36,2429.19,2432.33,2200.0,2429.71,2435.36,2429.19,2432.33,2200.0
2022-10-26 12:00:00,2431.66,2433.69,2427.68,2432.28,1364.0,2431.66,2433.69,2427.68,2432.28,1364.0
2022-10-26 12:30:00,2427.96,2427.99,2416.58,2421.92,2400.0,2427.96,2427.99,2416.58,2421.92,2400.0
2022-10-26 13:00:00,2418.95,2424.07,2418.95,2424.07,1100.0,2418.95,2424.07,2418.95,2424.07,1100.0
2022-10-26 13:30:00,2424.67,2431.0,2421.67,2429.81,2134.0,2424.67,2431.0,2421.67,2429.81,2134.0
2022-10-26 14:00:00,2430.29,2431.53,2421.13,2421.13,2836.0,2430.29,2431.53,2421.13,2421.13,2836.0
2022-10-26 14:30:00,2420.78,2424.34,2417.02,2420.33,1083.0,2420.78,2424.34,2417.02,2420.33,1083.0
2022-10-26 15:00:00,2420.99,2426.0,2418.15,2424.38,4450.0,2420.99,2426.0,2418.15,2424.38,4450.0
2022-10-26 15:30:00,2423.74,2437.11,2423.74,2425.56,8925.0,2423.74,2437.11,2423.74,2425.56,8925.0
2022-10-27 09:30:00,2443.47,2509.93,2423.71,2496.72,12447.0,2443.47,2509.93,2423.71,2496.72,12447.0
2022-10-27 10:00:00,2506.72,2526.0,2500.45,2509.5,16402.0,2506.72,2526.0,2500.45,2509.5,16402.0
2022-10-27 10:30:00,2506.41,2513.41,2496.36,2505.08,8674.0,2506.41,2513.41,2496.36,2505.08,8674.0
2022-10-27 11:00:00,2505.0,2516.68,2505.0,2511.87,6644.0,2505.0,2516.68,2505.0,2511.87,6644.0
2022-10-27 11:30:00,2508.8,2508.8,2500.92,2506.95,644.0,2508.8,2508.8,2500.92,2506.95,644.0
2022-10-27 12:00:00,2512.56,2526.18,2512.56,2517.24,2397.0,2512.56,2526.18,2512.56,2517.24,2397.0
2022-10-27 12:30:00,2522.02,2533.05,2518.79,2529.24,2537.0,2522.02,2533.05,2518.79,2529.24,2537.0
2022-10-27 13:00:00,2532.06,2533.01,2529.39,2529.39,1045.0,2532.06,2533.01,2529.39,2529.39,1045.0
2022-10-27 13:30:00,2528.4,2533.0,2528.4,2531.8,1381.0,2528.4,2533.0,2528.4,2531.8,1381.0
2022-10-27 14:00:00,2532.23,2533.41,2527.75,2530.33,1312.0,2532.23,2533.41,2527.75,2530.33,1312.0
2022-10-27 14:30:00,2530.44,2538.69,2529.7,2537.97,2429.0,2530.44,2538.69,2529.7,2537.97,2429.0
2022-10-27 15:00:00,2537.99,2545.43,2535.35,2541.68,3740.0,2537.99,2545.43,2535.35,2541.68,3740.0
2022-10-27 15:30:00,2546.6,2548.47,2519.09,2524.41,10373.0,2546.6,2548.47,2519.09,2524.41,10373.0
2022-10-28 09:30:00,2524.12,2554.67,2513.0,2515.0,5364.0,2524.12,2554.67,2513.0,2515.0,5364.0
2022-10-28 10:00:00,2501.01,2527.86,2495.52,2526.03,5048.0,2501.01,2527.86,2495.52,2526.03,5048.0
2022-10-28 10:30:00,2526.01,2535.61,2523.4,2533.4,4829.0,2526.01,2535.61,2523.4,2533.4,4829.0
2022-10-28 11:00:00,2533.5,2545.35,2531.06,2532.21,7088.0,2533.5,2545.35,2531.06,2532.21,7088.0
2022-10-28 11:30:00,2536.8,2540.69,2534.38,2538.89,2325.0,2536.8,2540.69,2534.38,2538.89,2325.0
2022-10-28 12:00:00,2539.76,2540.65,2527.86,2535.75,3019.0,2539.76,2540.65,2527.86,2535.75,3019.0
2022-10-28 12:30:00,2535.88,2541.02,2534.57,2540.0,4292.0,2535.88,2541.02,2534.57,2540.0,4292.0
2022-10-28 13:00:00,2537.47,2548.43,2537.47,2541.33,3393.0,2537.47,2548.43,2537.47,2541.33,3393.0
2022-10-28 13:30:00,2538.23,2543.5,2537.93,2540.32,3362.0,2538.23,2543.5,2537.93,2540.32,3362.0
2022-10-28 14:00:00,2541.64,2546.39,2535.23,2545.25,4010.0,2541.64,2546.39,2535.23,2545.25,4010.0
2022-10-28 14:30:00,2542.53,2550.97,2539.97,2546.09,6274.0,2542.53,2550.97,2539.97,2546.09,6274.0
2022-10-28 15:00:00,2546.1,2552.9,2543.96,2550.66,9221.0,2546.1,2552.9,2543.96,2550.66,9221.0
2022-10-28 15:30:00,2550.72,2551.72,2541.54,2543.21,13636.0,2550.72,2551.72,2541.54,2543.21,13636.0
2022-10-31 09:30:00,2525.97,2537.46,2525.55,2532.94,3121.0,2525.97,2537.46,2525.55,2532.94,3121.0
2022-10-31 10:00:00,2530.51,2539.27,2528.36,2531.66,3852.0,2530.51,2539.27,2528.36,2531.66,3852.0
2022-10-31 10:30:00,2535.24,2541.71,2531.26,2539.98,2729.0,2535.24,2541.71,2531.26,2539.98,2729.0
2022-10-31 11:00:00,2540.71,2546.99,2540.34,2546.99,900.0,2540.71,2546.99,2540.34,2546.99,900.0
2022-10-31 11:30:00,2545.01,2556.89,2542.09,2548.32,2989.0,2545.01,2556.89,2542.09,2548.32,2989.0
2022-10-31 12:00:00,2544.38,2548.85,2542.43,2545.01,1439.0,2544.38,2548.85,2542.43,2545.01,1439.0
2022-10-31 12:30:00,2544.62,2549.24,2544.15,2547.13,1908.0,2544.62,2549.24,2544.15,2547.13,1908.0
2022-10-31 13:00:00,2549.59,2556.07,2548.61,2555.94,2216.0,2549.59,2556.07,2548.61,2555.94,2216.0
2022-10-31 13:30:00,2555.25,2559.64,2555.25,2556.83,1290.0,2555.25,2559.64,2555.25,2556.83,1290.0
2022-10-31 14:00:00,2558.3,2560.01,2553.14,2553.14,2500.0,2558.3,2560.01,2553.14,2553.14,2500.0
2022-10-31 14:30:00,2552.08,2557.88,2551.22,2552.06,3836.0,2552.08,2557.88,2551.22,2552.06,3836.0
2022-10-31 15:00:00,2553.29,2553.29,2545.64,2548.66,3459.0,2553.29,2553.29,2545.64,2548.66,3459.0
2022-10-31 15:30:00,2549.84,2552.29,2531.88,2532.96,12113.0,2549.84,2552.29,2531.88,2532.96,12113.0
2022-11-01 09:30:00,2554.52,2554.52,2537.0,2542.09,3947.0,2554.52,2554.52,2537.0,2542.09,3947.0
2022-11-01 10:00:00,2536.96,2544.15,2525.71,2539.97,1918.0,2536.96,2544.15,2525.71,2539.97,1918.0
2022-11-01 10:30:00,2548.97,2548.98,2539.23,2540.66,700.0,2548.97,2548.98,2539.23,2540.66,700.0
2022-11-01 11:00:00,2537.81,2538.92,2530.52,2534.42,800.0,2537.81,2538.92,2530.52,2534.42,800.0
2022-11-01 11:30:00,2532.63,2541.28,2531.82,2541.27,1345.0,2532.63,2541.28,2531.82,2541.27,1345.0
2022-11-01 12:00:00,2541.28,2549.96,2541.28,2542.72,810.0,2541.28,2549.96,2541.28,2542.72,810.0
2022-11-01 12:30:00,2541.82,2546.01,2541.82,2543.52,900.0,2541.82,2546.01,2541.82,2543.52,900.0
2022-11-01 13:00:00,2543.52,2544.39,2538.62,2538.62,601.0,2543.52,2544.39,2538.62,2538.62,601.0
2022-11-01 13:30:00,2541.8,2545.0,2540.78,2544.97,1700.0,2541.8,2545.0,2540.78,2544.97,1700.0
2022-11-01 14:00:00,2547.59,2551.17,2541.31,2542.61,1300.0,2547.59,2551.17,2541.31,2542.61,1300.0
2022-11-01 14:30:00,2542.61,2546.01,2532.32,2540.0,2261.0,2542.61,2546.01,2532.32,2540.0,2261.0
2022-11-01 15:00:00,2542.08,2542.4,2530.57,2531.78,4833.0,2542.08,2542.4,2530.57,2531.78,4833.0
2022-11-01 15:30:00,2534.18,2540.14,2530.6,2538.16,10902.0,2534.18,2540.14,2530.6,2538.16,10902.0
2022-11-02 09:30:00,2529.99,2536.52,2529.13,2530.08,1715.0,2529.99,2536.52,2529.13,2530.08,1715.0
2022-11-02 10:00:00,2530.0,2531.88,2520.2,2520.89,1933.0,2530.0,2531.88,2520.2,2520.89,1933.0
2022-11-02 10:30:00,2523.18,2531.8,2515.28,2531.8,2693.0,2523.18,2531.8,2515.28,2531.8,2693.0
2022-11-02 11:00:00,2528.81,2535.27,2528.81,2532.55,5190.0,2528.81,2535.27,2528.81,2532.55,5190.0
2022-11-02 11:30:00,2534.93,2534.93,2528.48,2530.01,1831.0,2534.93,2534.93,2528.48,2530.01,1831.0
2022-11-02 12:00:00,2527.93,2530.0,2523.26,2523.97,1478.0,2527.93,2530.0,2523.26,2523.97,1478.0
2022-11-02 12:30:00,2520.21,2524.1,2510.31,2520.0,3107.0,2520.21,2524.1,2510.31,2520.0,3107.0
2022-11-02 13:00:00,2521.97,2522.39,2520.71,2522.39,1066.0,2521.97,2522.39,2520.71,2522.39,1066.0
2022-11-02 13:30:00,2520.0,2527.44,2517.98,2525.54,2541.0,2520.0,2527.44,2517.98,2525.54,2541.0
2022-11-02 14:00:00,2529.91,2541.33,2527.42,2537.51,2537.0,2529.91,2541.33,2527.42,2537.51,2537.0
2022-11-02 14:30:00,2536.97,2540.57,2502.06,2513.17,6927.0,2536.97,2540.57,2502.06,2513.17,6927.0
2022-11-02 15:00:00,2507.51,2518.23,2484.0,2496.31,7111.0,2507.51,2518.23,2484.0,2496.31,7111.0
2022-11-02 15:30:00,2496.12,2502.0,2478.68,2478.68,15713.0,2496.12,2502.0,2478.68,2478.68,15713.0
2022-11-03 09:30:00,2473.3,2477.74,2440.02,2440.02,3928.0,2473.3,2477.74,2440.02,2440.02,3928.0
2022-11-03 10:00:00,2450.0,2478.16,2449.95,2478.16,1300.0,2450.0,2478.16,2449.95,2478.16,1300.0
2022-11-03 10:30:00,2470.87,2470.87,2461.92,2466.77,900.0,2470.87,2470.87,2461.92,2466.77,900.0
2022-11-03 11:00:00,2462.75,2468.06,2462.75,2467.43,1077.0,2462.75,2468.06,2462.75,2467.43,1077.0
2022-11-03 11:30:00,2470.1,2475.58,2464.87,2471.09,1762.0,2470.1,2475.58,2464.87,2471.09,1762.0
2022-11-03 12:00:00,2471.28,2479.82,2470.24,2473.12,5002.0,2471.28,2479.82,2470.24,2473.12,5002.0
2022-11-03 12:30:00,2475.25,2475.48,2470.0,2474.37,1700.0,2475.25,2475.48,2470.0,2474.37,1700.0
2022-11-03 13:00:00,2470.0,2470.0,2464.17,2469.97,1275.0,2470.0,2470.0,2464.17,2469.97,1275.0
2022-11-03 13:30:00,2472.43,2474.74,2468.89,2470.12,2608.0,2472.43,2474.74,2468.89,2470.12,2608.0
2022-11-03 14:00:00,2471.47,2494.41,2467.19,2492.1,4041.0,2471.47,2494.41,2467.19,2492.1,4041.0
2022-11-03 14:30:00,2492.1,2499.51,2484.85,2490.72,3133.0,2492.1,2499.51,2484.85,2490.72,3133.0
2022-11-03 15:00:00,2487.13,2493.0,2487.13,2489.32,1500.0,2487.13,2493.0,2487.13,2489.32,1500.0
2022-11-03 15:30:00,2490.35,2490.35,2476.67,2476.7,7615.0,2490.35,2490.35,2476.67,2476.7,7615.0
2022-11-04 09:30:00,2478.57,2486.64,2469.32,2475.0,2675.0,2478.57,2486.64,2469.32,2475.0,2675.0
2022-11-04 10:00:00,2471.13,2495.93,2470.97,2490.12,1209.0,2471.13,2495.93,2470.97,2490.12,1209.0
2022-11-04 10:30:00,2491.66,2491.99,2475.52,2475.52,1308.0,2491.66,2491.99,2475.52,2475.52,1308.0
2022-11-04 11:00:00,2483.11,2486.95,2467.96,2473.36,1973.0,2483.11,2486.95,2467.96,2473.36,1973.0
2022-11-04 11:30:00,2467.12,2467.12,2445.8,2447.25,2784.0,2467.12,2467.12,2445.8,2447.25,2784.0
2022-11-04 12:00:00,2445.61,2448.41,2438.18,2440.84,4289.0,2445.61,2448.41,2438.18,2440.84,4289.0
2022-11-04 12:30:00,2447.71,2454.47,2440.55,2448.92,2700.0,2447.71,2454.47,2440.55,2448.92,2700.0
2022-11-04 13:00:00,2445.35,2450.56,2437.87,2437.87,2400.0,2445.35,2450.56,2437.87,2437.87,2400.0
2022-11-04 13:30:00,2439.73,2440.82,2433.68,2433.98,1600.0,2439.73,2440.82,2433.68,2433.98,1600.0
2022-11-04 14:00:00,2436.87,2440.25,2432.71,2440.0,3400.0,2436.87,2440.25,2432.71,2440.0,3400.0
2022-11-04 14:30:00,2439.05,2455.48,2438.69,2452.04,4453.0,2439.05,2455.48,2438.69,2452.04,4453.0
2022-11-04 15:00:00,2448.53,2454.7,2444.63,2448.11,5142.0,2448.53,2454.7,2444.63,2448.11,5142.0
2022-11-04 15:30:00,2448.28,2465.95,2445.01,2465.95,9026.0,2448.28,2465.95,2445.01,2465.95,9026.0
2022-11-07 09:30:00,2460.52,2460.52,2454.35,2457.95,1271.0,2460.52,2460.52,2454.35,2457.95,1271.0
2022-11-07 10:00:00,2457.95,2457.96,2457.95,2457.95,100.0,2457.95,2457.96,2457.95,2457.95,100.0
2022-11-07 10:30:00,2488.58,2488.59,2482.89,2484.59,1209.0,2488.58,2488.59,2482.89,2484.59,1209.0
2022-11-07 11:00:00,2489.47,2494.16,2480.74,2480.74,900.0,2489.47,2494.16,2480.74,2480.74,900.0
2022-11-07 11:30:00,2486.0,2486.0,2481.88,2481.89,200.0,2486.0,2486.0,2481.88,2481.89,200.0
2022-11-07 12:00:00,2486.34,2489.82,2486.33,2489.82,302.0,2486.34,2489.82,2486.33,2489.82,302.0
2022-11-07 12:30:00,2498.46,2498.61,2493.97,2493.97,673.0,2498.46,2498.61,2493.97,2493.97,673.0
2022-11-07 13:00:00,2500.0,2500.0,2498.17,2498.17,204.0,2500.0,2500.0,2498.17,2498.17,204.0
2022-11-07 13:30:00,2506.18,2511.97,2506.17,2509.14,981.0,2506.18,2511.97,2506.17,2509.14,981.0
2022-11-07 14:00:00,2512.99,2524.2,2512.65,2520.59,3122.0,2512.99,2524.2,2512.65,2520.59,3122.0
2022-11-07 14:30:00,2520.57,2522.74,2512.8,2513.69,2777.0,2520.57,2522.74,2512.8,2513.69,2777.0
2022-11-07 15:00:00,2512.78,2516.42,2512.17,2515.21,1310.0,2512.78,2516.42,2512.17,2515.21,1310.0
2022-11-07 15:30:00,2515.21,2518.94,2505.21,2507.53,7421.0,2515.21,2518.94,2505.21,2507.53,7421.0
2022-11-08 09:30:00,2503.7,2508.93,2490.24,2507.06,5642.0,2503.7,2508.93,2490.24,2507.06,5642.0
2022-11-08 10:00:00,2505.1,2525.19,2504.96,2525.19,700.0,2505.1,2525.19,2504.96,2525.19,700.0
2022-11-08 10:30:00,2507.38,2520.96,2507.38,2513.51,1801.0,2507.38,2520.96,2507.38,2513.51,1801.0
2022-11-08 11:00:00,2515.55,2518.91,2512.23,2518.91,1160.0,2515.55,2518.91,2512.23,2518.91,1160.0
2022-11-08 11:30:00,2515.8,2515.8,2510.14,2510.14,900.0,2515.8,2515.8,2510.14,2510.14,900.0
2022-11-08 12:00:00,2509.04,2509.04,2502.22,2502.22,300.0,2509.04,2509.04,2502.22,2502.22,300.0
2022-11-08 12:30:00,2502.27,2508.94,2502.22,2507.77,1586.0,2502.27,2508.94,2502.22,2507.77,1586.0
2022-11-08 13:00:00,2515.32,2515.32,2490.81,2490.81,1952.0,2515.32,2515.32,2490.81,2490.81,1952.0
2022-11-08 13:30:00,2494.88,2494.88,2485.54,2485.8,601.0,2494.88,2494.88,2485.54,2485.8,601.0
2022-11-08 14:00:00,2485.91,2485.91,2473.83,2473.83,897.0,2485.91,2485.91,2473.83,2473.83,897.0
2022-11-08 14:30:00,2469.63,2488.55,2469.63,2487.81,422.0,2469.63,2488.55,2469.63,2487.81,422.0
2022-11-08 15:00:00,2489.58,2504.64,2489.58,2502.89,3418.0,2489.58,2504.64,2489.58,2502.89,3418.0
2022-11-08 15:30:00,2506.77,2507.24,2493.62,2495.44,2796.0,2506.77,2507.24,2493.62,2495.44,2796.0
2022-11-09 09:30:00,2496.3,2497.82,2485.13,2494.25,1676.0,2496.3,2497.82,2485.13,2494.25,1676.0
2022-11-09 10:00:00,2494.27,2507.05,2494.27,2497.78,1627.0,2494.27,2507.05,2494.27,2497.78,1627.0
2022-11-09 10:30:00,2493.8,2500.46,2493.49,2494.93,1312.0,2493.8,2500.46,2493.49,2494.93,1312.0
2022-11-09 11:00:00,2497.59,2503.1,2497.59,2502.98,600.0,2497.59,2503.1,2497.59,2502.98,600.0
2022-11-09 11:30:00,2500.35,2505.34,2498.6,2501.81,1200.0,2500.35,2505.34,2498.6,2501.81,1200.0
2022-11-09 12:00:00,2501.05,2504.6,2499.37,2504.6,1600.0,2501.05,2504.6,2499.37,2504.6,1600.0
2022-11-09 12:30:00,2502.63,2503.35,2501.8,2503.35,500.0,2502.63,2503.35,2501.8,2503.35,500.0
2022-11-09 13:00:00,2500.43,2500.43,2498.92,2498.92,801.0,2500.43,2500.43,2498.92,2498.92,801.0
2022-11-09 13:30:00,2498.95,2498.95,2478.77,2483.68,1300.0,2498.95,2498.95,2478.77,2483.68,1300.0
2022-11-09 14:00:00,2484.41,2484.7,2483.9,2484.7,700.0,2484.41,2484.7,2483.9,2484.7,700.0
2022-11-09 14:30:00,2482.24,2485.08,2479.46,2479.46,1665.0,2482.24,2485.08,2479.46,2479.46,1665.0
2022-11-09 15:00:00,2476.24,2482.28,2476.23,2480.06,2198.0,2476.24,2482.28,2476.23,2480.06,2198.0
2022-11-09 15:30:00,2476.72,2478.0,2464.03,2467.08,6799.0,2476.72,2478.0,2464.03,2467.08,6799.0
2022-11-10 09:30:00,2506.34,2511.59,2493.42,2500.0,6129.0,2506.34,2511.59,2493.42,2500.0,6129.0
2022-11-10 10:00:00,2500.03,2501.96,2482.41,2498.75,4516.0,2500.03,2501.96,2482.41,2498.75,4516.0
2022-11-10 10:30:00,2491.22,2498.35,2482.59,2482.59,2336.0,2491.22,2498.35,2482.59,2482.59,2336.0
2022-11-10 11:00:00,2481.17,2481.17,2471.95,2475.62,1838.0,2481.17,2481.17,2471.95,2475.62,1838.0
2022-11-10 11:30:00,2479.23,2488.15,2479.23,2488.14,900.0,2479.23,2488.15,2479.23,2488.14,900.0
2022-11-10 12:00:00,2481.44,2485.93,2473.75,2475.74,3110.0,2481.44,2485.93,2473.75,2475.74,3110.0
2022-11-10 12:30:00,2475.5,2475.5,2460.04,2460.04,1800.0,2475.5,2475.5,2460.04,2460.04,1800.0
2022-11-10 13:00:00,2462.91,2473.11,2457.97,2461.39,2917.0,2462.91,2473.11,2457.97,2461.39,2917.0
2022-11-10 13:30:00,2460.24,2460.24,2450.85,2453.84,2700.0,2460.24,2460.24,2450.85,2453.84,2700.0
2022-11-10 14:00:00,2452.85,2460.15,2452.38,2455.37,3937.0,2452.85,2460.15,2452.38,2455.37,3937.0
2022-11-10 14:30:00,2456.83,2464.74,2454.89,2464.74,2300.0,2456.83,2464.74,2454.89,2464.74,2300.0
2022-11-10 15:00:00,2466.24,2467.81,2461.94,2462.9,4056.0,2466.24,2467.81,2461.94,2462.9,4056.0
2022-11-10 15:30:00,2464.64,2473.97,2463.53,2468.12,17691.0,2464.64,2473.97,2463.53,2468.12,17691.0
2022-11-11 09:30:00,2461.49,2461.49,2417.88,2425.0,9130.0,2461.49,2461.49,2417.88,2425.0,9130.0
2022-11-11 10:00:00,2417.02,2418.53,2382.02,2382.03,5855.0,2417.02,2418.53,2382.02,2382.03,5855.0
2022-11-11 10:30:00,2391.01,2391.01,2342.04,2342.24,7014.0,2391.01,2391.01,2342.04,2342.24,7014.0
2022-11-11 11:00:00,2344.29,2358.52,2342.75,2348.61,4663.0,2344.29,2358.52,2342.75,2348.61,4663.0
2022-11-11 11:30:00,2352.09,2372.13,2349.81,2364.21,6202.0,2352.09,2372.13,2349.81,2364.21,6202.0
2022-11-11 12:00:00,2362.97,2367.12,2357.69,2367.12,2500.0,2362.97,2367.12,2357.69,2367.12,2500.0
2022-11-11 12:30:00,2375.66,2377.84,2370.67,2373.12,2709.0,2375.66,2377.84,2370.67,2373.12,2709.0
2022-11-11 13:00:00,2373.12,2389.31,2373.12,2387.59,1483.0,2373.12,2389.31,2373.12,2387.59,1483.0
2022-11-11 13:30:00,2386.5,2399.13,2386.32,2399.13,1005.0,2386.5,2399.13,2386.32,2399.13,1005.0
2022-11-11 14:00:00,2394.43,2405.37,2394.42,2405.37,711.0,2394.43,2405.37,2394.42,2405.37,711.0
2022-11-11 14:30:00,2412.0,2417.95,2410.27,2414.49,2408.0,2412.0,2417.95,2410.27,2414.49,2408.0
2022-11-11 15:00:00,2415.33,2415.65,2404.55,2410.22,3073.0,2415.33,2415.65,2404.55,2410.22,3073.0
2022-11-11 15:30:00,2410.16,2412.24,2403.92,2408.67,5132.0,2410.16,2412.24,2403.92,2408.67,5132.0
2022-11-14 09:30:00,2416.77,2462.88,2400.72,2450.1,3553.0,2416.77,2462.88,2400.72,2450.1,3553.0
2022-11-14 10:00:00,2452.06,2463.06,2444.47,2448.22,4416.0,2452.06,2463.06,2444.47,2448.22,4416.0
2022-11-14 10:30:00,2453.55,2461.34,2451.34,2454.41,1919.0,2453.55,2461.34,2451.34,2454.41,1919.0
2022-11-14 11:00:00,2456.03,2459.25,2448.33,2449.37,1966.0,2456.03,2459.25,2448.33,2449.37,1966.0
2022-11-14 11:30:00,2451.21,2464.64,2451.21,2463.7,1693.0,2451.21,2464.64,2451.21,2463.7,1693.0
2022-11-14 12:00:00,2466.82,2479.27,2466.81,2473.0,1701.0,2466.82,2479.27,2466.81,2473.0,1701.0
2022-11-14 12:30:00,2473.3,2479.26,2471.75,2471.75,1200.0,2473.3,2479.26,2471.75,2471.75,1200.0
2022-11-14 13:00:00,2473.47,2475.16,2473.22,2475.16,604.0,2473.47,2475.16,2473.22,2475.16,604.0
2022-11-14 13:30:00,2477.32,2477.33,2472.02,2474.18,1305.0,2477.32,2477.33,2472.02,2474.18,1305.0
2022-11-14 14:00:00,2473.31,2473.31,2464.04,2473.28,3615.0,2473.31,2473.31,2464.04,2473.28,3615.0
2022-11-14 14:30:00,2471.94,2471.94,2464.76,2466.2,1500.0,2471.94,2471.94,2464.76,2466.2,1500.0
2022-11-14 15:00:00,2469.95,2470.15,2463.79,2465.99,3529.0,2469.95,2470.15,2463.79,2465.99,3529.0
2022-11-14 15:30:00,2466.22,2472.88,2442.98,2447.86,7693.0,2466.22,2472.88,2442.98,2447.86,7693.0
2022-11-15 09:30:00,2456.69,2459.21,2393.12,2415.0,5443.0,2456.69,2459.21,2393.12,2415.0,5443.0
2022-11-15 10:00:00,2417.37,2437.44,2404.01,2433.75,3972.0,2417.37,2437.44,2404.01,2433.75,3972.0
2022-11-15 10:30:00,2436.45,2448.29,2436.45,2448.29,1200.0,2436.45,2448.29,2436.45,2448.29,1200.0
2022-11-15 11:00:00,2447.13,2450.62,2434.12,2450.62,1363.0,2447.13,2450.62,2434.12,2450.62,1363.0
2022-11-15 11:30:00,2450.21,2450.21,2436.51,2437.81,1677.0,2450.21,2450.21,2436.51,2437.81,1677.0
2022-11-15 12:00:00,2432.88,2434.81,2423.55,2428.3,1533.0,2432.88,2434.81,2423.55,2428.3,1533.0
2022-11-15 12:30:00,2429.11,2435.64,2428.64,2430.16,1200.0,2429.11,2435.64,2428.64,2430.16,1200.0
2022-11-15 13:00:00,2430.28,2433.32,2408.86,2408.86,2749.0,2430.28,2433.32,2408.86,2408.86,2749.0
2022-11-15 13:30:00,2413.4,2427.36,2413.4,2424.03,2058.0,2413.4,2427.36,2413.4,2424.03,2058.0
2022-11-15 14:00:00,2420.1,2431.74,2418.8,2429.35,2038.0,2420.1,2431.74,2418.8,2429.35,2038.0
2022-11-15 14:30:00,2426.53,2434.05,2426.53,2434.05,1380.0,2426.53,2434.05,2426.53,2434.05,1380.0
2022-11-15 15:00:00,2433.34,2437.46,2431.07,2432.91,2741.0,2433.34,2437.46,2431.07,2432.91,2741.0
2022-11-15 15:30:00,2424.2,2432.45,2423.45,2423.69,6436.0,2424.2,2432.45,2423.45,2423.69,6436.0
2022-11-16 09:30:00,2382.88,2432.01,2382.88,2431.24,6874.0,2382.88,2432.01,2382.88,2431.24,6874.0
2022-11-16 10:00:00,2442.46,2456.96,2432.39,2450.43,3500.0,2442.46,2456.96,2432.39,2450.43,3500.0
2022-11-16 10:30:00,2453.63,2465.6,2452.99,2459.88,2313.0,2453.63,2465.6,2452.99,2459.88,2313.0
2022-11-16 11:00:00,2459.53,2463.22,2455.88,2460.52,1010.0,2459.53,2463.22,2455.88,2460.52,1010.0
2022-11-16 11:30:00,2463.25,2473.57,2462.91,2471.67,2660.0,2463.25,2473.57,2462.91,2471.67,2660.0
2022-11-16 12:00:00,2465.34,2469.42,2465.02,2469.42,416.0,2465.34,2469.42,2465.02,2469.42,416.0
2022-11-16 12:30:00,2472.8,2480.15,2470.19,2471.01,720.0,2472.8,2480.15,2470.19,2471.01,720.0
2022-11-16 13:00:00,2474.76,2474.76,2468.94,2468.95,646.0,2474.76,2474.76,2468.94,2468.95,646.0
2022-11-16 13:30:00,2464.63,2466.16,2453.21,2462.86,2558.0,2464.63,2466.16,2453.21,2462.86,2558.0
2022-11-16 14:00:00,2457.8,2457.8,2453.45,2457.41,1158.0,2457.8,2457.8,2453.45,2457.41,1158.0
2022-11-16 14:30:00,2456.07,2461.18,2456.07,2457.82,600.0,2456.07,2461.18,2456.07,2457.82,600.0
2022-11-16 15:00:00,2459.62,2460.26,2455.74,2459.1,2560.0,2459.62,2460.26,2455.74,2459.1,2560.0
2022-11-16 15:30:00,2457.66,2457.67,2437.24,2450.53,15328.0,2457.66,2457.67,2437.24,2450.53,15328.0
2022-11-17 09:30:00,2432.19,2449.25,2405.39,2411.52,3275.0,2432.19,2449.25,2405.39,2411.52,3275.0
2022-11-17 10:00:00,2419.08,2426.89,2416.03,2418.32,1831.0,2419.08,2426.89,2416.03,2418.32,1831.0
2022-11-17 10:30:00,2415.7,2421.69,2413.67,2413.67,871.0,2415.7,2421.69,2413.67,2413.67,871.0
2022-11-17 11:00:00,2415.52,2415.52,2407.31,2407.31,1340.0,2415.52,2415.52,2407.31,2407.31,1340.0
2022-11-17 11:30:00,2411.22,2420.5,2404.81,2420.5,623.0,2411.22,2420.5,2404.81,2420.5,623.0
2022-11-17 12:00:00,2420.91,2424.77,2419.62,2423.54,900.0,2420.91,2424.77,2419.62,2423.54,900.0
2022-11-17 12:30:00,2422.54,2431.17,2422.19,2431.0,500.0,2422.54,2431.17,2422.19,2431.0,500.0
2022-11-17 13:00:00,2431.49,2433.12,2431.49,2432.32,400.0,2431.49,2433.12,2431.49,2432.32,400.0
2022-11-17 13:30:00,2431.04,2431.04,2420.86,2422.6,605.0,2431.04,2431.04,2420.86,2422.6,605.0
2022-11-17 14:00:00,2422.77,2423.65,2421.65,2423.64,400.0,2422.77,2423.65,2421.65,2423.64,400.0
2022-11-17 14:30:00,2421.41,2425.83,2417.11,2424.14,1161.0,2421.41,2425.83,2417.11,2424.14,1161.0
2022-11-17 15:00:00,2421.61,2421.61,2414.57,2417.82,1173.0,2421.61,2421.61,2414.57,2417.82,1173.0
2022-11-17 15:30:00,2422.35,2427.42,2417.97,2421.1,10766.0,2422.35,2427.42,2417.97,2421.1,10766.0
2022-11-18 09:30:00,2434.48,2437.69,2422.06,2430.74,6335.0,2434.48,2437.69,2422.06,2430.74,6335.0
2022-11-18 10:00:00,2435.2,2445.95,2434.67,2434.67,1165.0,2435.2,2445.95,2434.67,2434.67,1165.0
2022-11-18 10:30:00,2433.98,2442.09,2433.97,2436.55,1679.0,2433.98,2442.09,2433.97,2436.55,1679.0
2022-11-18 11:00:00,2439.52,2439.53,2433.85,2438.72,1174.0,2439.52,2439.53,2433.85,2438.72,1174.0
2022-11-18 11:30:00,2434.7,2440.57,2428.75,2432.46,549.0,2434.7,2440.57,2428.75,2432.46,549.0
2022-11-18 12:00:00,2428.97,2431.35,2421.12,2424.18,1752.0,2428.97,2431.35,2421.12,2424.18,1752.0
2022-11-18 12:30:00,2431.02,2435.83,2431.02,2435.83,740.0,2431.02,2435.83,2431.02,2435.83,740.0
2022-11-18 13:00:00,2435.67,2445.68,2435.42,2441.21,2349.0,2435.67,2445.68,2435.42,2441.21,2349.0
2022-11-18 13:30:00,2441.72,2443.49,2433.33,2433.34,1051.0,2441.72,2443.49,2433.33,2433.34,1051.0
2022-11-18 14:00:00,2437.11,2441.75,2437.11,2438.54,1200.0,2437.11,2441.75,2437.11,2438.54,1200.0
2022-11-18 14:30:00,2438.74,2440.65,2435.0,2440.2,1006.0,2438.74,2440.65,2435.0,2440.2,1006.0
2022-11-18 15:00:00,2445.03,2445.88,2442.48,2445.03,2107.0,2445.03,2445.88,2442.48,2445.03,2107.0
2022-11-18 15:30:00,2448.72,2462.32,2448.71,2462.32,7927.0,2448.72,2462.32,2448.71,2462.32,7927.0
2022-11-21 09:30:00,2477.75,2489.72,2460.88,2475.57,2883.0,2477.75,2489.72,2460.88,2475.57,2883.0
2022-11-21 10:00:00,2474.77,2486.65,2474.77,2486.64,1853.0,2474.77,2486.65,2474.77,2486.64,1853.0
2022-11-21 10:30:00,2486.45,2493.94,2483.98,2491.01,1960.0,2486.45,2493.94,2483.98,2491.01,1960.0
2022-11-21 11:00:00,2490.76,2490.76,2480.61,2480.61,2701.0,2490.76,2490.76,2480.61,2480.61,2701.0
2022-11-21 11:30:00,2482.5,2485.16,2480.57,2485.16,701.0,2482.5,2485.16,2480.57,2485.16,701.0
2022-11-21 12:00:00,2482.49,2490.84,2482.49,2490.82,932.0,2482.49,2490.84,2482.49,2490.82,932.0
2022-11-21 12:30:00,2493.43,2500.6,2493.2,2499.37,2203.0,2493.43,2500.6,2493.2,2499.37,2203.0
2022-11-21 13:00:00,2500.43,2510.97,2500.4,2505.39,2946.0,2500.43,2510.97,2500.4,2505.39,2946.0
2022-11-21 13:30:00,2508.02,2509.02,2504.0,2508.61,1690.0,2508.02,2509.02,2504.0,2508.61,1690.0
2022-11-21 14:00:00,2504.16,2505.65,2499.27,2500.87,1372.0,2504.16,2505.65,2499.27,2500.87,1372.0
2022-11-21 14:30:00,2499.87,2502.99,2499.31,2501.88,575.0,2499.87,2502.99,2499.31,2501.88,575.0
2022-11-21 15:00:00,2503.08,2504.45,2500.66,2500.66,1399.0,2503.08,2504.45,2500.66,2500.66,1399.0
2022-11-21 15:30:00,2499.66,2503.2,2494.86,2503.2,4708.0,2499.66,2503.2,2494.86,2503.2,4708.0
2022-11-22 09:30:00,2519.8,2528.35,2511.15,2526.79,1812.0,2519.8,2528.35,2511.15,2526.79,1812.0
2022-11-22 10:00:00,2527.01,2527.01,2510.58,2510.66,900.0,2527.01,2527.01,2510.58,2510.66,900.0
2022-11-22 10:30:00,2515.33,2515.33,2507.48,2508.66,800.0,2515.33,2515.33,2507.48,2508.66,800.0
2022-11-22 11:00:00,2507.0,2514.42,2507.0,2507.86,1001.0,2507.0,2514.42,2507.0,2507.86,1001.0
2022-11-22 11:30:00,2509.85,2509.85,2508.05,2508.05,200.0,2509.85,2509.85,2508.05,2508.05,200.0
2022-11-22 12:00:00,2515.65,2515.87,2515.65,2515.87,200.0,2515.65,2515.87,2515.65,2515.87,200.0
2022-11-22 12:30:00,2513.6,2515.64,2511.63,2515.18,500.0,2513.6,2515.64,2511.63,2515.18,500.0
2022-11-22 13:00:00,2517.36,2517.36,2512.09,2516.78,900.0,2517.36,2517.36,2512.09,2516.78,900.0
2022-11-22 13:30:00,2522.38,2525.9,2520.76,2525.1,1105.0,2522.38,2525.9,2520.76,2525.1,1105.0
2022-11-22 14:00:00,2529.77,2529.77,2526.2,2526.28,916.0,2529.77,2529.77,2526.2,2526.28,916.0
2022-11-22 14:30:00,2526.75,2533.63,2526.75,2533.63,907.0,2526.75,2533.63,2526.75,2533.63,907.0
2022-11-22 15:00:00,2536.25,2537.12,2534.64,2535.2,1911.0,2536.25,2537.12,2534.64,2535.2,1911.0
2022-11-22 15:30:00,2534.51,2536.46,2528.16,2528.16,3801.0,2534.51,2536.46,2528.16,2528.16,3801.0
2022-11-23 09:30:00,2527.99,2536.05,2516.25,2525.61,1897.0,2527.99,2536.05,2516.25,2525.61,1897.0
2022-11-23 10:00:00,2516.82,2538.54,2516.81,2534.52,2023.0,2516.82,2538.54,2516.81,2534.52,2023.0
2022-11-23 10:30:00,2535.62,2535.62,2527.61,2527.61,704.0,2535.62,2535.62,2527.61,2527.61,704.0
2022-11-23 11:00:00,2528.53,2530.0,2523.0,2525.3,2941.0,2528.53,2530.0,2523.0,2525.3,2941.0
2022-11-23 11:30:00,2522.0,2522.0,2522.0,2522.0,123.0,2522.0,2522.0,2522.0,2522.0,123.0
2022-11-23 12:00:00,2524.42,2525.86,2519.96,2525.86,1987.0,2524.42,2525.86,2519.96,2525.86,1987.0
2022-11-23 12:30:00,2524.68,2525.02,2522.23,2522.47,1390.0,2524.68,2525.02,2522.23,2522.47,1390.0
2022-11-23 13:00:00,2512.39,2526.78,2512.38,2526.78,1856.0,2512.39,2526.78,2512.38,2526.78,1856.0
2022-11-23 13:30:00,2524.01,2524.01,2523.15,2523.16,500.0,2524.01,2524.01,2523.15,2523.16,500.0
2022-11-23 14:00:00,2525.69,2529.64,2520.34,2525.39,3251.0,2525.69,2529.64,2520.34,2525.39,3251.0
2022-11-23 14:30:00,2521.04,2529.26,2521.04,2529.26,600.0,2521.04,2529.26,2521.04,2529.26,600.0
2022-11-23 15:00:00,2526.2,2526.2,2522.69,2523.78,1206.0,2526.2,2526.2,2522.69,2523.78,1206.0
2022-11-23 15:30:00,2522.81,2523.41,2516.04,2516.66,6314.0,2522.81,2523.41,2516.04,2516.66,6314.0
2022-11-25 09:30:00,2535.6,2535.6,2526.77,2532.45,1116.0,2535.6,2535.6,2526.77,2532.45,1116.0
2022-11-25 10:00:00,2532.19,2545.0,2532.19,2541.0,516.0,2532.19,2545.0,2532.19,2541.0,516.0
2022-11-25 10:30:00,2538.73,2551.46,2538.73,2551.46,1497.0,2538.73,2551.46,2538.73,2551.46,1497.0
2022-11-25 11:00:00,2559.59,2560.01,2551.05,2555.67,1480.0,2559.59,2560.01,2551.05,2555.67,1480.0
2022-11-25 11:30:00,2558.35,2575.29,2558.34,2571.03,2632.0,2558.35,2575.29,2558.34,2571.03,2632.0
2022-11-25 12:00:00,2571.55,2572.85,2567.78,2567.79,2190.0,2571.55,2572.85,2567.78,2567.79,2190.0
2022-11-25 12:30:00,2569.06,2570.54,2553.24,2561.4,5389.0,2569.06,2570.54,2553.24,2561.4,5389.0
2022-11-28 09:30:00,2558.67,2562.59,2543.54,2561.98,7012.0,2558.67,2562.59,2543.54,2561.98,7012.0
2022-11-28 10:00:00,2558.45,2572.45,2556.7,2569.78,1901.0,2558.45,2572.45,2556.7,2569.78,1901.0
2022-11-28 10:30:00,2569.67,2571.38,2557.84,2557.84,1902.0,2569.67,2571.38,2557.84,2557.84,1902.0
2022-11-28 11:00:00,2561.07,2569.25,2560.42,2567.08,860.0,2561.07,2569.25,2560.42,2567.08,860.0
2022-11-28 11:30:00,2570.0,2570.0,2563.11,2568.75,1316.0,2570.0,2570.0,2563.11,2568.75,1316.0
2022-11-28 12:00:00,2566.11,2572.11,2562.0,2572.11,2098.0,2566.11,2572.11,2562.0,2572.11,2098.0
2022-11-28 12:30:00,2569.3,2569.3,2558.75,2558.75,1751.0,2569.3,2569.3,2558.75,2558.75,1751.0
2022-11-28 13:00:00,2562.33,2562.33,2552.23,2554.78,1510.0,2562.33,2562.33,2552.23,2554.78,1510.0
2022-11-28 13:30:00,2553.42,2558.18,2551.89,2551.89,3328.0,2553.42,2558.18,2551.89,2551.89,3328.0
2022-11-28 14:00:00,2552.52,2552.52,2547.9,2548.58,1372.0,2552.52,2552.52,2547.9,2548.58,1372.0
2022-11-28 14:30:00,2547.98,2552.43,2544.87,2551.38,2774.0,2547.98,2552.43,2544.87,2551.38,2774.0
2022-11-28 15:00:00,2548.75,2550.34,2542.79,2542.79,2301.0,2548.75,2550.34,2542.79,2542.79,2301.0
2022-11-28 15:30:00,2544.15,2549.44,2537.89,2549.44,7948.0,2544.15,2549.44,2537.89,2549.44,7948.0
2022-11-29 09:30:00,2550.0,2570.0,2520.77,2531.65,3667.0,2550.0,2570.0,2520.77,2531.65,3667.0
2022-11-29 10:00:00,2537.5,2557.01,2528.7,2555.13,2960.0,2537.5,2557.01,2528.7,2555.13,2960.0
2022-11-29 10:30:00,2553.84,2553.84,2534.9,2542.12,4093.0,2553.84,2553.84,2534.9,2542.12,4093.0
2022-11-29 11:00:00,2550.41,2550.41,2534.68,2541.04,1626.0,2550.41,2550.41,2534.68,2541.04,1626.0
2022-11-29 11:30:00,2543.43,2549.97,2543.43,2546.34,990.0,2543.43,2549.97,2543.43,2546.34,990.0
2022-11-29 12:00:00,2549.38,2553.31,2541.33,2553.31,4092.0,2549.38,2553.31,2541.33,2553.31,4092.0
2022-11-29 12:30:00,2550.41,2554.58,2546.59,2551.12,2263.0,2550.41,2554.58,2546.59,2551.12,2263.0
2022-11-29 13:00:00,2550.56,2550.56,2542.28,2545.59,1000.0,2550.56,2550.56,2542.28,2545.59,1000.0
2022-11-29 13:30:00,2546.62,2550.68,2544.78,2549.92,1200.0,2546.62,2550.68,2544.78,2549.92,1200.0
2022-11-29 14:00:00,2553.43,2553.44,2546.66,2551.46,1200.0,2553.43,2553.44,2546.66,2551.46,1200.0
2022-11-29 14:30:00,2547.42,2549.14,2542.27,2543.11,2305.0,2547.42,2549.14,2542.27,2543.11,2305.0
2022-11-29 15:00:00,2543.42,2543.42,2536.84,2541.12,1500.0,2543.42,2543.42,2536.84,2541.12,1500.0
2022-11-29 15:30:00,2546.8,2556.95,2546.26,2556.05,6552.0,2546.8,2556.95,2546.26,2556.05,6552.0
2022-11-30 09:30:00,2559.13,2576.22,2545.59,2554.28,1307.0,2559.13,2576.22,2545.59,2554.28,1307.0
2022-11-30 10:00:00,2558.8,2560.58,2555.87,2560.0,2400.0,2558.8,2560.58,2555.87,2560.0,2400.0
2022-11-30 10:30:00,2560.76,2563.36,2552.74,2557.3,1700.0,2560.76,2563.36,2552.74,2557.3,1700.0
2022-11-30 11:00:00,2561.59,2561.76,2558.1,2559.92,1702.0,2561.59,2561.76,2558.1,2559.92,1702.0
2022-11-30 11:30:00,2557.54,2559.01,2549.92,2550.2,1858.0,2557.54,2559.01,2549.92,2550.2,1858.0
2022-11-30 12:00:00,2556.53,2556.53,2546.46,2546.46,1002.0,2556.53,2556.53,2546.46,2546.46,1002.0
2022-11-30 12:30:00,2545.24,2545.86,2538.94,2543.34,1100.0,2545.24,2545.86,2538.94,2543.34,1100.0
2022-11-30 13:00:00,2542.31,2547.62,2541.41,2542.73,2100.0,2542.31,2547.62,2541.41,2542.73,2100.0
2022-11-30 13:30:00,2546.96,2557.37,2536.14,2545.96,5350.0,2546.96,2557.37,2536.14,2545.96,5350.0
2022-11-30 14:00:00,2560.19,2560.19,2546.26,2558.06,849.0,2560.19,2560.19,2546.26,2558.06,849.0
2022-11-30 14:30:00,2556.73,2575.22,2552.91,2571.98,2641.0,2556.73,2575.22,2552.91,2571.98,2641.0
2022-11-30 15:00:00,2572.0,2578.46,2572.0,2578.0,1749.0,2572.0,2578.46,2572.0,2578.0,1749.0
2022-11-30 15:30:00,2584.33,2587.6,2574.07,2577.57,10813.0,2584.33,2587.6,2574.07,2577.57,10813.0
2022-12-01 09:30:00,2609.29,2610.05,2573.39,2585.19,7482.0,2609.29,2610.05,2573.39,2585.19,7482.0
2022-12-01 10:00:00,2584.77,2584.77,2560.07,2564.79,4184.0,2584.77,2584.77,2560.07,2564.79,4184.0
2022-12-01 10:30:00,2559.17,2565.54,2554.61,2559.66,1778.0,2559.17,2565.54,2554.61,2559.66,1778.0
2022-12-01 11:00:00,2557.69,2557.69,2539.28,2542.69,2790.0,2557.69,2557.69,2539.28,2542.69,2790.0
2022-12-01 11:30:00,2545.64,2550.65,2544.42,2550.65,508.0,2545.64,2550.65,2544.42,2550.65,508.0
2022-12-01 12:00:00,2551.2,2551.2,2542.04,2546.14,1205.0,2551.2,2551.2,2542.04,2546.14,1205.0
2022-12-01 12:30:00,2550.92,2556.06,2550.92,2555.25,517.0,2550.92,2556.06,2550.92,2555.25,517.0
2022-12-01 13:00:00,2553.46,2556.23,2550.25,2550.25,1007.0,2553.46,2556.23,2550.25,2550.25,1007.0
2022-12-01 13:30:00,2545.41,2545.42,2542.23,2542.44,500.0,2545.41,2545.42,2542.23,2542.44,500.0
2022-12-01 14:00:00,2544.02,2550.29,2544.02,2550.29,476.0,2544.02,2550.29,2544.02,2550.29,476.0
2022-12-01 14:30:00,2548.75,2555.48,2548.75,2555.48,1044.0,2548.75,2555.48,2548.75,2555.48,1044.0
2022-12-01 15:00:00,2556.53,2561.59,2555.83,2558.78,1663.0,2556.53,2561.59,2555.83,2558.78,1663.0
2022-12-01 15:30:00,2555.03,2562.49,2551.4,2552.14,4663.0,2555.03,2562.49,2551.4,2552.14,4663.0
2022-12-02 09:30:00,2541.51,2557.91,2539.36,2547.8,5747.0,2541.51,2557.91,2539.36,2547.8,5747.0
2022-12-02 10:00:00,2551.0,2559.51,2547.12,2549.71,3785.0,2551.0,2559.51,2547.12,2549.71,3785.0
2022-12-02 10:30:00,2547.0,2553.38,2545.69,2553.0,1001.0,2547.0,2553.38,2545.69,2553.0,1001.0
2022-12-02 11:00:00,2551.98,2555.43,2540.0,2549.0,1239.0,2551.98,2555.43,2540.0,2549.0,1239.0
2022-12-02 11:30:00,2555.22,2560.92,2553.16,2560.92,3601.0,2555.22,2560.92,2553.16,2560.92,3601.0
2022-12-02 12:00:00,2560.01,2579.69,2560.01,2574.42,4185.0,2560.01,2579.69,2560.01,2574.42,4185.0
2022-12-02 12:30:00,2578.07,2578.07,2567.95,2567.95,1569.0,2578.07,2578.07,2567.95,2567.95,1569.0
2022-12-02 13:00:00,2568.67,2571.64,2568.64,2571.64,600.0,2568.67,2571.64,2568.64,2571.64,600.0
2022-12-02 13:30:00,2569.8,2571.76,2568.51,2571.76,1300.0,2569.8,2571.76,2568.51,2571.76,1300.0
2022-12-02 14:00:00,2571.94,2578.71,2571.07,2572.43,4481.0,2571.94,2578.71,2571.07,2572.43,4481.0
2022-12-02 14:30:00,2573.0,2573.21,2564.98,2572.43,2702.0,2573.0,2573.21,2564.98,2572.43,2702.0
2022-12-02 15:00:00,2574.62,2577.96,2572.98,2572.98,1600.0,2574.62,2577.96,2572.98,2572.98,1600.0
2022-12-02 15:30:00,2573.13,2574.74,2566.75,2574.74,6373.0,2573.13,2574.74,2566.75,2574.74,6373.0
2022-12-05 09:30:00,2550.0,2566.69,2532.79,2545.18,3871.0,2550.0,2566.69,2532.79,2545.18,3871.0
2022-12-05 10:00:00,2545.85,2547.28,2541.22,2546.9,2110.0,2545.85,2547.28,2541.22,2546.9,2110.0
2022-12-05 10:30:00,2552.92,2557.24,2546.88,2555.17,1071.0,2552.92,2557.24,2546.88,2555.17,1071.0
2022-12-05 11:00:00,2552.83,2557.03,2544.97,2550.08,4637.0,2552.83,2557.03,2544.97,2550.08,4637.0
2022-12-05 11:30:00,2552.98,2556.0,2543.79,2545.31,3009.0,2552.98,2556.0,2543.79,2545.31,3009.0
2022-12-05 12:00:00,2542.81,2560.53,2542.81,2554.35,3257.0,2542.81,2560.53,2542.81,2554.35,3257.0
2022-12-05 12:30:00,2551.18,2551.18,2540.97,2540.97,1930.0,2551.18,2551.18,2540.97,2540.97,1930.0
2022-12-05 13:00:00,2541.66,2543.71,2530.06,2530.8,4584.0,2541.66,2543.71,2530.06,2530.8,4584.0
2022-12-05 13:30:00,2532.63,2534.95,2529.8,2533.93,1769.0,2532.63,2534.95,2529.8,2533.93,1769.0
2022-12-05 14:00:00,2533.1,2533.1,2522.0,2522.11,2600.0,2533.1,2533.1,2522.0,2522.11,2600.0
2022-12-05 14:30:00,2522.0,2527.01,2522.0,2526.73,2740.0,2522.0,2527.01,2522.0,2526.73,2740.0
2022-12-05 15:00:00,2526.32,2531.92,2524.51,2526.8,4286.0,2526.32,2531.92,2524.51,2526.8,4286.0
2022-12-05 15:30:00,2525.04,2534.72,2522.26,2530.94,18455.0,2525.04,2534.72,2522.26,2530.94,18455.0
2022-12-06 09:30:00,2441.0,2499.5,2441.0,2442.13,11704.0,2441.0,2499.5,2441.0,2442.13,11704.0
2022-12-06 10:00:00,2447.02,2447.02,2398.28,2422.28,14417.0,2447.02,2447.02,2398.28,2422.28,14417.0
2022-12-06 10:30:00,2421.13,2428.11,2405.67,2410.66,22220.0,2421.13,2428.11,2405.67,2410.66,22220.0
2022-12-06 11:00:00,2411.25,2413.52,2386.75,2390.59,11494.0,2411.25,2413.52,2386.75,2390.59,11494.0
2022-12-06 11:30:00,2389.62,2402.75,2388.22,2402.75,4990.0,2389.62,2402.75,2388.22,2402.75,4990.0
2022-12-06 12:00:00,2399.56,2402.66,2389.96,2390.07,4548.0,2399.56,2402.66,2389.96,2390.07,4548.0
2022-12-06 12:30:00,2388.32,2405.69,2388.32,2405.69,2026.0,2388.32,2405.69,2388.32,2405.69,2026.0
2022-12-06 13:00:00,2412.57,2441.31,2406.2,2434.62,6685.0,2412.57,2441.31,2406.2,2434.62,6685.0
2022-12-06 13:30:00,2430.96,2435.99,2427.17,2432.18,3387.0,2430.96,2435.99,2427.17,2432.18,3387.0
2022-12-06 14:00:00,2435.66,2439.43,2430.01,2435.99,3796.0,2435.66,2439.43,2430.01,2435.99,3796.0
2022-12-06 14:30:00,2435.99,2447.57,2432.86,2444.97,2833.0,2435.99,2447.57,2432.86,2444.97,2833.0
2022-12-06 15:00:00,2445.56,2451.6,2443.76,2448.63,4525.0,2445.56,2451.6,2443.76,2448.63,4525.0
2022-12-06 15:30:00,2447.94,2464.37,2447.94,2455.7,17339.0,2447.94,2464.37,2447.94,2455.7,17339.0
2022-12-07 09:30:00,2460.0,2481.61,2443.44,2445.02,7107.0,2460.0,2481.61,2443.44,2445.02,7107.0
2022-12-07 10:00:00,2447.4,2457.67,2444.71,2455.24,5146.0,2447.4,2457.67,2444.71,2455.24,5146.0
2022-12-07 10:30:00,2451.01,2483.0,2451.0,2479.16,2750.0,2451.01,2483.0,2451.0,2479.16,2750.0
2022-12-07 11:00:00,2478.95,2483.41,2473.1,2482.25,2974.0,2478.95,2483.41,2473.1,2482.25,2974.0
2022-12-07 11:30:00,2482.16,2487.0,2467.43,2473.22,3501.0,2482.16,2487.0,2467.43,2473.22,3501.0
2022-12-07 12:00:00,2473.93,2474.99,2468.69,2469.31,1200.0,2473.93,2474.99,2468.69,2469.31,1200.0
2022-12-07 12:30:00,2475.0,2484.09,2472.78,2484.09,1611.0,2475.0,2484.09,2472.78,2484.09,1611.0
2022-12-07 13:00:00,2484.54,2484.54,2475.62,2475.62,1701.0,2484.54,2484.54,2475.62,2475.62,1701.0
2022-12-07 13:30:00,2475.12,2475.12,2462.6,2462.82,1700.0,2475.12,2475.12,2462.6,2462.82,1700.0
2022-12-07 14:00:00,2460.78,2464.3,2456.14,2460.33,2605.0,2460.78,2464.3,2456.14,2460.33,2605.0
2022-12-07 14:30:00,2458.8,2461.53,2449.67,2451.29,1314.0,2458.8,2461.53,2449.67,2451.29,1314.0
2022-12-07 15:00:00,2453.93,2454.15,2442.01,2450.35,2969.0,2453.93,2454.15,2442.01,2450.35,2969.0
2022-12-07 15:30:00,2449.14,2453.84,2445.14,2453.52,10532.0,2449.14,2453.84,2445.14,2453.52,10532.0
2022-12-08 09:30:00,2454.33,2475.49,2454.33,2455.01,2880.0,2454.33,2475.49,2454.33,2455.01,2880.0
2022-12-08 10:00:00,2466.02,2485.0,2466.01,2484.63,1400.0,2466.02,2485.0,2466.01,2484.63,1400.0
2022-12-08 10:30:00,2492.04,2497.8,2488.12,2494.3,2593.0,2492.04,2497.8,2488.12,2494.3,2593.0
2022-12-08 11:00:00,2493.65,2493.66,2474.83,2479.83,2673.0,2493.65,2493.66,2474.83,2479.83,2673.0
2022-12-08 11:30:00,2485.14,2485.14,2481.55,2482.99,600.0,2485.14,2485.14,2481.55,2482.99,600.0
2022-12-08 12:00:00,2484.93,2484.93,2479.49,2479.5,600.0,2484.93,2484.93,2479.49,2479.5,600.0
2022-12-08 12:30:00,2477.02,2479.1,2473.86,2475.62,800.0,2477.02,2479.1,2473.86,2475.62,800.0
2022-12-08 13:00:00,2476.36,2476.6,2470.78,2470.78,2200.0,2476.36,2476.6,2470.78,2470.78,2200.0
2022-12-08 13:30:00,2474.09,2475.0,2472.8,2473.68,4844.0,2474.09,2475.0,2472.8,2473.68,4844.0
2022-12-08 14:00:00,2470.16,2472.62,2464.63,2472.54,1000.0,2470.16,2472.62,2464.63,2472.54,1000.0
2022-12-08 14:30:00,2472.54,2474.73,2463.64,2474.73,3323.0,2472.54,2474.73,2463.64,2474.73,3323.0
2022-12-08 15:00:00,2474.62,2480.0,2471.76,2480.0,2146.0,2474.62,2480.0,2471.76,2480.0,2146.0
2022-12-08 15:30:00,2478.97,2488.99,2477.13,2488.48,6371.0,2478.97,2488.99,2477.13,2488.48,6371.0
2022-12-09 09:30:00,2480.0,2491.81,2474.08,2476.16,989.0,2480.0,2491.81,2474.08,2476.16,989.0
2022-12-09 10:00:00,2475.11,2485.49,2474.87,2478.46,2698.0,2475.11,2485.49,2474.87,2478.46,2698.0
2022-12-09 10:30:00,2475.07,2484.54,2475.07,2484.27,3347.0,2475.07,2484.54,2475.07,2484.27,3347.0
2022-12-09 11:00:00,2481.29,2483.2,2475.96,2476.26,896.0,2481.29,2483.2,2475.96,2476.26,896.0
2022-12-09 11:30:00,2476.27,2476.27,2458.83,2464.11,2443.0,2476.27,2476.27,2458.83,2464.11,2443.0
2022-12-09 12:00:00,2459.83,2462.98,2456.56,2458.9,800.0,2459.83,2462.98,2456.56,2458.9,800.0
2022-12-09 12:30:00,2458.84,2458.84,2453.44,2456.2,2301.0,2458.84,2458.84,2453.44,2456.2,2301.0
2022-12-09 13:00:00,2457.87,2459.4,2454.97,2454.97,2097.0,2457.87,2459.4,2454.97,2454.97,2097.0
2022-12-09 13:30:00,2453.54,2455.93,2453.51,2454.52,500.0,2453.54,2455.93,2453.51,2454.52,500.0
2022-12-09 14:00:00,2452.7,2453.03,2451.83,2452.15,1363.0,2452.7,2453.03,2451.83,2452.15,1363.0
2022-12-09 14:30:00,2452.24,2458.01,2452.24,2456.02,1799.0,2452.24,2458.01,2452.24,2456.02,1799.0
2022-12-09 15:00:00,2454.77,2461.59,2454.77,2458.59,2820.0,2454.77,2461.59,2454.77,2458.59,2820.0
2022-12-09 15:30:00,2458.33,2458.94,2449.31,2454.99,9724.0,2458.33,2458.94,2449.31,2454.99,9724.0
2022-12-12 09:30:00,2475.24,2475.78,2464.58,2471.18,1928.0,2475.24,2475.78,2464.58,2471.18,1928.0
2022-12-12 10:00:00,2452.57,2465.62,2450.4,2451.87,2924.0,2452.57,2465.62,2450.4,2451.87,2924.0
2022-12-12 10:30:00,2450.57,2453.56,2444.63,2445.02,1200.0,2450.57,2453.56,2444.63,2445.02,1200.0
2022-12-12 11:00:00,2447.25,2452.3,2442.3,2452.3,2195.0,2447.25,2452.3,2442.3,2452.3,2195.0
2022-12-12 11:30:00,2452.0,2453.36,2442.97,2442.97,1005.0,2452.0,2453.36,2442.97,2442.97,1005.0
2022-12-12 12:00:00,2444.28,2444.28,2441.48,2441.91,1201.0,2444.28,2444.28,2441.48,2441.91,1201.0
2022-12-12 12:30:00,2443.82,2443.82,2435.13,2435.14,1119.0,2443.82,2443.82,2435.13,2435.14,1119.0
2022-12-12 13:00:00,2437.85,2438.27,2435.07,2436.03,800.0,2437.85,2438.27,2435.07,2436.03,800.0
2022-12-12 13:30:00,2436.75,2443.96,2436.75,2443.95,1400.0,2436.75,2443.96,2436.75,2443.95,1400.0
2022-12-12 14:00:00,2444.75,2445.6,2440.0,2440.0,1681.0,2444.75,2445.6,2440.0,2440.0,1681.0
2022-12-12 14:30:00,2440.01,2445.76,2438.9,2444.86,2200.0,2440.01,2445.76,2438.9,2444.86,2200.0
2022-12-12 15:00:00,2443.54,2450.0,2443.45,2448.34,7249.0,2443.54,2450.0,2443.45,2448.34,7249.0
2022-12-12 15:30:00,2448.43,2453.43,2444.72,2451.26,9328.0,2448.43,2453.43,2444.72,2451.26,9328.0
2022-12-13 09:30:00,2485.82,2492.18,2444.39,2455.48,8208.0,2485.82,2492.18,2444.39,2455.48,8208.0
2022-12-13 10:00:00,2462.9,2464.59,2434.46,2434.46,2060.0,2462.9,2464.59,2434.46,2434.46,2060.0
2022-12-13 10:30:00,2433.7,2439.15,2432.64,2435.64,1812.0,2433.7,2439.15,2432.64,2435.64,1812.0
2022-12-13 11:00:00,2433.14,2437.92,2429.35,2433.71,2100.0,2433.14,2437.92,2429.35,2433.71,2100.0
2022-12-13 11:30:00,2438.01,2443.99,2428.73,2428.87,4181.0,2438.01,2443.99,2428.73,2428.87,4181.0
2022-12-13 12:00:00,2430.66,2433.9,2422.73,2422.73,2447.0,2430.66,2433.9,2422.73,2422.73,2447.0
2022-12-13 12:30:00,2422.63,2422.68,2408.12,2409.96,2640.0,2422.63,2422.68,2408.12,2409.96,2640.0
2022-12-13 13:00:00,2413.27,2419.74,2410.96,2418.06,606.0,2413.27,2419.74,2410.96,2418.06,606.0
2022-12-13 13:30:00,2416.07,2416.07,2403.24,2403.24,876.0,2416.07,2416.07,2403.24,2403.24,876.0
2022-12-13 14:00:00,2405.55,2405.55,2399.78,2402.11,1498.0,2405.55,2405.55,2399.78,2402.11,1498.0
2022-12-13 14:30:00,2400.65,2416.43,2400.65,2408.57,1768.0,2400.65,2416.43,2400.65,2408.57,1768.0
2022-12-13 15:00:00,2402.1,2403.13,2399.11,2400.75,2903.0,2402.1,2403.13,2399.11,2400.75,2903.0
2022-12-13 15:30:00,2406.61,2408.14,2389.47,2391.98,11798.0,2406.61,2408.14,2389.47,2391.98,11798.0
2022-12-14 09:30:00,2388.78,2402.62,2383.4,2397.73,3594.0,2388.78,2402.62,2383.4,2397.73,3594.0
2022-12-14 10:00:00,2393.48,2395.2,2368.67,2376.54,2281.0,2393.48,2395.2,2368.67,2376.54,2281.0
2022-12-14 10:30:00,2369.86,2388.04,2369.63,2388.04,2100.0,2369.86,2388.04,2369.63,2388.04,2100.0
2022-12-14 11:00:00,2390.16,2391.55,2386.61,2390.21,1953.0,2390.16,2391.55,2386.61,2390.21,1953.0
2022-12-14 11:30:00,2391.87,2392.35,2382.61,2384.73,702.0,2391.87,2392.35,2382.61,2384.73,702.0
2022-12-14 12:00:00,2385.85,2386.4,2381.91,2382.99,1018.0,2385.85,2386.4,2381.91,2382.99,1018.0
2022-12-14 12:30:00,2386.51,2386.51,2382.62,2385.43,1411.0,2386.51,2386.51,2382.62,2385.43,1411.0
2022-12-14 13:00:00,2386.45,2386.45,2384.1,2384.1,900.0,2386.45,2386.45,2384.1,2384.1,900.0
2022-12-14 13:30:00,2384.4,2386.24,2384.0,2385.47,607.0,2384.4,2386.24,2384.0,2385.47,607.0
2022-12-14 14:00:00,2383.58,2385.15,2367.34,2375.94,2599.0,2383.58,2385.15,2367.34,2375.94,2599.0
2022-12-14 14:30:00,2376.46,2376.46,2356.4,2373.64,2027.0,2376.46,2376.46,2356.4,2373.64,2027.0
2022-12-14 15:00:00,2382.26,2382.26,2362.33,2362.33,3316.0,2382.26,2382.26,2362.33,2362.33,3316.0
2022-12-14 15:30:00,2359.02,2366.04,2354.9,2360.39,6368.0,2359.02,2366.04,2354.9,2360.39,6368.0
2022-12-15 09:30:00,2343.82,2354.44,2333.29,2349.15,6084.0,2343.82,2354.44,2333.29,2349.15,6084.0
2022-12-15 10:00:00,2345.38,2361.52,2343.65,2351.0,3110.0,2345.38,2361.52,2343.65,2351.0,3110.0
2022-12-15 10:30:00,2351.9,2365.79,2351.9,2361.09,2452.0,2351.9,2365.79,2351.9,2361.09,2452.0
2022-12-15 11:00:00,2366.22,2371.83,2363.25,2367.26,5010.0,2366.22,2371.83,2363.25,2367.26,5010.0
2022-12-15 11:30:00,2365.66,2368.93,2351.8,2351.81,5527.0,2365.66,2368.93,2351.8,2351.81,5527.0
2022-12-15 12:00:00,2353.56,2355.0,2346.42,2348.62,2744.0,2353.56,2355.0,2346.42,2348.62,2744.0
2022-12-15 12:30:00,2351.13,2354.97,2346.69,2348.21,1859.0,2351.13,2354.97,2346.69,2348.21,1859.0
2022-12-15 13:00:00,2348.02,2351.63,2344.46,2351.63,4054.0,2348.02,2351.63,2344.46,2351.63,4054.0
2022-12-15 13:30:00,2353.58,2354.65,2351.41,2354.38,1700.0,2353.58,2354.65,2351.41,2354.38,1700.0
2022-12-15 14:00:00,2353.32,2353.32,2346.13,2352.4,3000.0,2353.32,2353.32,2346.13,2352.4,3000.0
2022-12-15 14:30:00,2352.4,2362.35,2352.4,2359.14,4048.0,2352.4,2362.35,2352.4,2359.14,4048.0
2022-12-15 15:00:00,2360.66,2368.94,2358.88,2368.94,4486.0,2360.66,2368.94,2358.88,2368.94,4486.0
2022-12-15 15:30:00,2368.81,2372.34,2356.75,2356.87,17489.0,2368.81,2372.34,2356.75,2356.87,17489.0
2022-12-16 09:30:00,2342.4,2350.21,2337.73,2343.06,17097.0,2342.4,2350.21,2337.73,2343.06,17097.0
2022-12-16 10:00:00,2345.85,2347.97,2340.64,2345.34,4272.0,2345.85,2347.97,2340.64,2345.34,4272.0
2022-12-16 10:30:00,2349.01,2349.94,2343.79,2349.94,1911.0,2349.01,2349.94,2343.79,2349.94,1911.0
2022-12-16 11:00:00,2351.46,2367.38,2351.46,2367.18,2683.0,2351.46,2367.38,2351.46,2367.18,2683.0
2022-12-16 11:30:00,2365.58,2372.82,2365.58,2371.41,2513.0,2365.58,2372.82,2365.58,2371.41,2513.0
2022-12-16 12:00:00,2369.78,2369.94,2364.9,2367.84,1307.0,2369.78,2369.94,2364.9,2367.84,1307.0
2022-12-16 12:30:00,2370.22,2378.27,2364.6,2372.03,2200.0,2370.22,2378.27,2364.6,2372.03,2200.0
2022-12-16 13:00:00,2370.43,2370.43,2358.88,2360.47,700.0,2370.43,2370.43,2358.88,2360.47,700.0
2022-12-16 13:30:00,2358.32,2369.31,2358.16,2369.31,1100.0,2358.32,2369.31,2358.16,2369.31,1100.0
2022-12-16 14:00:00,2367.94,2379.88,2367.94,2374.98,1700.0,2367.94,2379.88,2367.94,2374.98,1700.0
2022-12-16 14:30:00,2374.83,2389.9,2373.03,2389.9,2432.0,2374.83,2389.9,2373.03,2389.9,2432.0
2022-12-16 15:00:00,2389.82,2389.84,2382.47,2385.47,4128.0,2389.82,2389.84,2382.47,2385.47,4128.0
2022-12-16 15:30:00,2387.44,2389.29,2378.99,2381.7,14148.0,2387.44,2389.29,2378.99,2381.7,14148.0
2022-12-19 09:30:00,2394.58,2406.06,2380.4,2393.82,2169.0,2394.58,2406.06,2380.4,2393.82,2169.0
2022-12-19 10:00:00,2399.83,2404.68,2390.27,2394.31,4050.0,2399.83,2404.68,2390.27,2394.31,4050.0
2022-12-19 10:30:00,2389.78,2392.61,2384.93,2387.14,900.0,2389.78,2392.61,2384.93,2387.14,900.0
2022-12-19 11:00:00,2388.04,2390.36,2386.45,2390.12,1322.0,2388.04,2390.36,2386.45,2390.12,1322.0
2022-12-19 11:30:00,2388.8,2400.9,2387.96,2398.07,3601.0,2388.8,2400.9,2387.96,2398.07,3601.0
2022-12-19 12:00:00,2393.74,2394.18,2387.22,2387.22,1200.0,2393.74,2394.18,2387.22,2387.22,1200.0
2022-12-19 12:30:00,2386.37,2386.37,2380.87,2380.9,801.0,2386.37,2386.37,2380.87,2380.9,801.0
2022-12-19 13:00:00,2377.95,2382.14,2377.95,2379.5,1100.0,2377.95,2382.14,2377.95,2379.5,1100.0
2022-12-19 13:30:00,2380.04,2380.04,2377.17,2377.17,751.0,2380.04,2380.04,2377.17,2377.17,751.0
2022-12-19 14:00:00,2375.54,2381.44,2375.54,2378.13,1004.0,2375.54,2381.44,2375.54,2378.13,1004.0
2022-12-19 14:30:00,2378.08,2379.28,2376.04,2376.04,1246.0,2378.08,2379.28,2376.04,2376.04,1246.0
2022-12-19 15:00:00,2376.1,2376.1,2369.88,2371.06,2199.0,2376.1,2376.1,2369.88,2371.06,2199.0
2022-12-19 15:30:00,2372.67,2384.05,2372.3,2377.02,6001.0,2372.67,2384.05,2372.3,2377.02,6001.0
2022-12-20 09:30:00,2377.98,2390.04,2368.46,2381.12,2857.0,2377.98,2390.04,2368.46,2381.12,2857.0
2022-12-20 10:00:00,2384.66,2385.02,2380.12,2384.26,1608.0,2384.66,2385.02,2380.12,2384.26,1608.0
2022-12-20 10:30:00,2390.0,2397.42,2389.84,2394.77,1610.0,2390.0,2397.42,2389.84,2394.77,1610.0
2022-12-20 11:00:00,2396.54,2396.54,2375.12,2375.12,1140.0,2396.54,2396.54,2375.12,2375.12,1140.0
2022-12-20 11:30:00,2377.86,2382.04,2374.19,2377.03,1544.0,2377.86,2382.04,2374.19,2377.03,1544.0
2022-12-20 12:00:00,2384.2,2384.98,2379.14,2384.97,300.0,2384.2,2384.98,2379.14,2384.97,300.0
2022-12-20 12:30:00,2391.19,2391.19,2384.58,2388.83,936.0,2391.19,2391.19,2384.58,2388.83,936.0
2022-12-20 13:00:00,2391.64,2397.09,2387.31,2396.97,500.0,2391.64,2397.09,2387.31,2396.97,500.0
2022-12-20 13:30:00,2393.57,2394.93,2390.3,2392.18,1050.0,2393.57,2394.93,2390.3,2392.18,1050.0
2022-12-20 14:00:00,2387.83,2400.0,2387.83,2390.51,5129.0,2387.83,2400.0,2387.83,2390.51,5129.0
2022-12-20 14:30:00,2390.55,2390.64,2386.52,2387.48,1129.0,2390.55,2390.64,2386.52,2387.48,1129.0
2022-12-20 15:00:00,2384.01,2385.7,2381.59,2385.7,3410.0,2384.01,2385.7,2381.59,2385.7,3410.0
2022-12-20 15:30:00,2384.91,2388.21,2383.27,2386.62,4543.0,2384.91,2388.21,2383.27,2386.62,4543.0
2022-12-21 09:30:00,2392.0,2392.0,2364.92,2371.85,2971.0,2392.0,2392.0,2364.92,2371.85,2971.0
2022-12-21 10:00:00,2372.79,2385.54,2372.21,2380.05,1399.0,2372.79,2385.54,2372.21,2380.05,1399.0
2022-12-21 10:30:00,2379.97,2391.75,2379.97,2390.4,2435.0,2379.97,2391.75,2379.97,2390.4,2435.0
2022-12-21 11:00:00,2397.1,2405.79,2397.1,2402.23,1129.0,2397.1,2405.79,2397.1,2402.23,1129.0
2022-12-21 11:30:00,2404.91,2406.15,2399.07,2401.58,1812.0,2404.91,2406.15,2399.07,2401.58,1812.0
2022-12-21 12:00:00,2400.78,2402.83,2397.99,2402.83,800.0,2400.78,2402.83,2397.99,2402.83,800.0
2022-12-21 12:30:00,2404.38,2408.49,2404.13,2407.13,1372.0,2404.38,2408.49,2404.13,2407.13,1372.0
2022-12-21 13:00:00,2414.29,2415.99,2412.77,2415.99,400.0,2414.29,2415.99,2412.77,2415.99,400.0
2022-12-21 13:30:00,2414.39,2421.62,2412.03,2421.62,1460.0,2414.39,2421.62,2412.03,2421.62,1460.0
2022-12-21 14:00:00,2421.07,2423.95,2417.91,2417.91,1805.0,2421.07,2423.95,2417.91,2417.91,1805.0
2022-12-21 14:30:00,2416.01,2423.76,2416.01,2418.51,1917.0,2416.01,2423.76,2416.01,2418.51,1917.0
2022-12-21 15:00:00,2418.43,2425.07,2417.56,2422.68,3739.0,2418.43,2425.07,2417.56,2422.68,3739.0
2022-12-21 15:30:00,2423.4,2434.37,2421.61,2432.38,10170.0,2423.4,2434.37,2421.61,2432.38,10170.0
2022-12-22 09:30:00,2416.27,2416.27,2392.21,2397.76,2462.0,2416.27,2416.27,2392.21,2397.76,2462.0
2022-12-22 10:00:00,2390.85,2390.85,2381.92,2388.45,1127.0,2390.85,2390.85,2381.92,2388.45,1127.0
2022-12-22 10:30:00,2385.14,2396.97,2385.14,2392.8,1536.0,2385.14,2396.97,2385.14,2392.8,1536.0
2022-12-22 11:00:00,2394.47,2394.48,2384.08,2389.18,1474.0,2394.47,2394.48,2384.08,2389.18,1474.0
2022-12-22 11:30:00,2392.33,2394.82,2391.84,2394.3,1778.0,2392.33,2394.82,2391.84,2394.3,1778.0
2022-12-22 12:00:00,2395.43,2397.0,2387.32,2392.85,2046.0,2395.43,2397.0,2387.32,2392.85,2046.0
2022-12-22 12:30:00,2390.53,2390.62,2379.78,2384.66,2201.0,2390.53,2390.62,2379.78,2384.66,2201.0
2022-12-22 13:00:00,2383.87,2393.35,2383.4,2388.42,5273.0,2383.87,2393.35,2383.4,2388.42,5273.0
2022-12-22 13:30:00,2387.88,2387.88,2383.57,2383.58,2078.0,2387.88,2387.88,2383.57,2383.58,2078.0
2022-12-22 14:00:00,2386.35,2387.58,2377.02,2382.43,3153.0,2386.35,2387.58,2377.02,2382.43,3153.0
2022-12-22 14:30:00,2387.78,2393.95,2383.31,2392.02,2960.0,2387.78,2393.95,2383.31,2392.02,2960.0
2022-12-22 15:00:00,2394.45,2400.0,2391.42,2399.61,6351.0,2394.45,2400.0,2391.42,2399.61,6351.0
2022-12-22 15:30:00,2400.45,2403.95,2388.91,2403.34,5718.0,2400.45,2403.95,2388.91,2403.34,5718.0
2022-12-23 09:30:00,2393.9,2400.06,2393.9,2400.05,480.0,2393.9,2400.06,2393.9,2400.05,480.0
2022-12-23 10:00:00,2415.99,2417.3,2415.99,2416.96,600.0,2415.99,2417.3,2415.99,2416.96,600.0
2022-12-23 10:30:00,2416.0,2416.0,2413.4,2413.4,300.0,2416.0,2416.0,2413.4,2413.4,300.0
2022-12-23 11:00:00,2415.83,2415.83,2413.49,2413.49,1135.0,2415.83,2415.83,2413.49,2413.49,1135.0
2022-12-23 11:30:00,2415.55,2424.27,2415.55,2424.27,303.0,2415.55,2424.27,2415.55,2424.27,303.0
2022-12-23 12:00:00,2427.99,2431.98,2426.06,2428.11,1653.0,2427.99,2431.98,2426.06,2428.11,1653.0
2022-12-23 12:30:00,2431.96,2440.6,2426.99,2426.99,2667.0,2431.96,2440.6,2426.99,2426.99,2667.0
2022-12-23 13:00:00,2430.39,2430.4,2427.87,2427.88,400.0,2430.39,2430.4,2427.87,2427.88,400.0
2022-12-23 13:30:00,2428.36,2428.36,2424.19,2426.29,700.0,2428.36,2428.36,2424.19,2426.29,700.0
2022-12-23 14:00:00,2424.81,2424.81,2422.21,2422.21,400.0,2424.81,2424.81,2422.21,2422.21,400.0
2022-12-23 14:30:00,2418.03,2425.35,2418.03,2425.35,781.0,2418.03,2425.35,2418.03,2425.35,781.0
2022-12-23 15:00:00,2424.92,2430.57,2424.92,2430.27,1479.0,2424.92,2430.57,2424.92,2430.27,1479.0
2022-12-23 15:30:00,2430.78,2433.55,2428.01,2428.14,4132.0,2430.78,2433.55,2428.01,2428.14,4132.0
2022-12-27 09:30:00,2434.61,2449.14,2429.78,2434.26,2940.0,2434.61,2449.14,2429.78,2434.26,2940.0
2022-12-27 10:00:00,2431.13,2441.43,2431.13,2441.05,1100.0,2431.13,2441.43,2431.13,2441.05,1100.0
2022-12-27 10:30:00,2440.2,2447.95,2440.2,2446.26,523.0,2440.2,2447.95,2440.2,2446.26,523.0
2022-12-27 11:00:00,2448.32,2448.32,2444.23,2445.0,740.0,2448.32,2448.32,2444.23,2445.0,740.0
2022-12-27 11:30:00,2445.06,2450.15,2445.06,2450.01,1043.0,2445.06,2450.15,2445.06,2450.01,1043.0
2022-12-27 12:00:00,2453.28,2457.1,2448.19,2448.63,1769.0,2453.28,2457.1,2448.19,2448.63,1769.0
2022-12-27 12:30:00,2454.87,2454.87,2450.41,2450.41,400.0,2454.87,2454.87,2450.41,2450.41,400.0
2022-12-27 13:00:00,2454.96,2456.06,2454.95,2456.06,881.0,2454.96,2456.06,2454.95,2456.06,881.0
2022-12-27 13:30:00,2455.56,2455.56,2450.88,2452.49,800.0,2455.56,2455.56,2450.88,2452.49,800.0
2022-12-27 14:00:00,2453.92,2456.57,2452.28,2454.43,1203.0,2453.92,2456.57,2452.28,2454.43,1203.0
2022-12-27 14:30:00,2455.19,2458.0,2453.53,2453.53,500.0,2455.19,2458.0,2453.53,2453.53,500.0
2022-12-27 15:00:00,2455.56,2465.39,2455.56,2462.61,3212.0,2455.56,2465.39,2455.56,2462.61,3212.0
2022-12-27 15:30:00,2462.65,2465.08,2453.71,2453.71,4166.0,2462.65,2465.08,2453.71,2453.71,4166.0
2022-12-28 09:30:00,2450.0,2477.13,2450.0,2467.59,2919.0,2450.0,2477.13,2450.0,2467.59,2919.0
2022-12-28 10:00:00,2467.69,2473.04,2464.46,2464.46,1408.0,2467.69,2473.04,2464.46,2464.46,1408.0
2022-12-28 10:30:00,2462.37,2470.01,2462.37,2469.37,2001.0,2462.37,2470.01,2462.37,2469.37,2001.0
2022-12-28 11:00:00,2467.0,2467.0,2456.19,2456.19,1366.0,2467.0,2467.0,2456.19,2456.19,1366.0
2022-12-28 11:30:00,2460.89,2468.58,2460.17,2464.0,1720.0,2460.89,2468.58,2460.17,2464.0,1720.0
2022-12-28 12:00:00,2461.36,2463.6,2460.53,2463.6,1198.0,2461.36,2463.6,2460.53,2463.6,1198.0
2022-12-28 12:30:00,2465.34,2472.48,2464.84,2469.84,2187.0,2465.34,2472.48,2464.84,2469.84,2187.0
2022-12-28 13:00:00,2474.75,2474.75,2470.21,2470.21,1429.0,2474.75,2474.75,2470.21,2470.21,1429.0
2022-12-28 13:30:00,2468.68,2473.06,2468.68,2473.06,1303.0,2468.68,2473.06,2468.68,2473.06,1303.0
2022-12-28 14:00:00,2472.53,2476.45,2471.54,2472.79,2534.0,2472.53,2476.45,2471.54,2472.79,2534.0
2022-12-28 14:30:00,2473.54,2481.01,2473.54,2479.0,1300.0,2473.54,2481.01,2473.54,2479.0,1300.0
2022-12-28 15:00:00,2478.85,2478.85,2461.8,2462.29,3971.0,2478.85,2478.85,2461.8,2462.29,3971.0
2022-12-28 15:30:00,2463.83,2467.24,2455.67,2463.76,7241.0,2463.83,2467.24,2455.67,2463.76,7241.0
2022-12-29 09:30:00,2470.49,2489.6,2452.79,2463.22,1787.0,2470.49,2489.6,2452.79,2463.22,1787.0
2022-12-29 10:00:00,2461.34,2464.22,2460.1,2460.1,1900.0,2461.34,2464.22,2460.1,2460.1,1900.0
2022-12-29 10:30:00,2462.99,2462.99,2452.88,2457.84,904.0,2462.99,2462.99,2452.88,2457.84,904.0
2022-12-29 11:00:00,2459.79,2460.53,2452.99,2454.45,1884.0,2459.79,2460.53,2452.99,2454.45,1884.0
2022-12-29 11:30:00,2460.93,2467.74,2460.93,2467.74,414.0,2460.93,2467.74,2460.93,2467.74,414.0
2022-12-29 12:00:00,2465.7,2471.1,2464.43,2464.43,1339.0,2465.7,2471.1,2464.43,2464.43,1339.0
2022-12-29 12:30:00,2464.8,2467.82,2462.87,2465.09,2001.0,2464.8,2467.82,2462.87,2465.09,2001.0
2022-12-29 13:00:00,2474.69,2474.7,2461.2,2466.29,2974.0,2474.69,2474.7,2461.2,2466.29,2974.0
2022-12-29 13:30:00,2467.57,2473.63,2467.57,2471.12,2462.0,2467.57,2473.63,2467.57,2471.12,2462.0
2022-12-29 14:00:00,2469.84,2476.48,2469.84,2476.0,1318.0,2469.84,2476.48,2469.84,2476.0,1318.0
2022-12-29 14:30:00,2476.54,2479.21,2476.54,2477.83,1011.0,2476.54,2479.21,2476.54,2477.83,1011.0
2022-12-29 15:00:00,2477.82,2477.82,2468.76,2468.76,2738.0,2477.82,2477.82,2468.76,2468.76,2738.0
2022-12-29 15:30:00,2466.74,2470.58,2464.06,2466.08,2732.0,2466.74,2470.58,2464.06,2466.08,2732.0
2022-12-30 09:30:00,2464.48,2464.48,2457.64,2460.2,1105.0,2464.48,2464.48,2457.64,2460.2,1105.0
2022-12-30 10:00:00,2456.58,2464.99,2456.58,2457.7,400.0,2456.58,2464.99,2456.58,2457.7,400.0
2022-12-30 10:30:00,2456.64,2458.58,2452.72,2453.51,1800.0,2456.64,2458.58,2452.72,2453.51,1800.0
2022-12-30 11:00:00,2458.4,2462.54,2452.19,2457.81,1000.0,2458.4,2462.54,2452.19,2457.81,1000.0
2022-12-30 11:30:00,2459.39,2463.28,2459.39,2462.74,900.0,2459.39,2463.28,2459.39,2462.74,900.0
2022-12-30 12:00:00,2465.83,2471.57,2465.83,2470.29,1623.0,2465.83,2471.57,2465.83,2470.29,1623.0
2022-12-30 12:30:00,2470.77,2470.77,2467.24,2469.78,1003.0,2470.77,2470.77,2467.24,2469.78,1003.0
2022-12-30 13:00:00,2470.18,2470.19,2462.28,2465.75,1119.0,2470.18,2470.19,2462.28,2465.75,1119.0
2022-12-30 13:30:00,2466.63,2470.27,2465.82,2468.02,980.0,2466.63,2470.27,2465.82,2468.02,980.0
2022-12-30 14:00:00,2464.06,2468.35,2462.56,2468.35,500.0,2464.06,2468.35,2462.56,2468.35,500.0
2022-12-30 14:30:00,2468.34,2469.52,2463.07,2466.66,1537.0,2468.34,2469.52,2463.07,2466.66,1537.0
2022-12-30 15:00:00,2468.89,2470.02,2463.66,2463.66,1347.0,2468.89,2470.02,2463.66,2463.66,1347.0
2022-12-30 15:30:00,2467.7,2470.76,2463.94,2464.12,2923.0,2467.7,2470.76,2463.94,2464.12,2923.0
2023-01-03 09:30:00,2441.51,2454.71,2420.32,2427.82,7185.0,2441.51,2454.71,2420.32,2427.82,7185.0
2023-01-03 10:00:00,2429.8,2446.51,2422.79,2442.7,2523.0,2429.8,2446.51,2422.79,2442.7,2523.0
2023-01-03 10:30:00,2444.84,2453.21,2444.84,2446.74,2858.0,2444.84,2453.21,2444.84,2446.74,2858.0
2023-01-03 11:00:00,2444.28,2444.28,2424.05,2429.79,1736.0,2444.28,2444.28,2424.05,2429.79,1736.0
2023-01-03 11:30:00,2429.15,2433.27,2424.42,2424.47,1789.0,2429.15,2433.27,2424.42,2424.47,1789.0
2023-01-03 12:00:00,2423.94,2430.56,2423.41,2430.56,1393.0,2423.94,2430.56,2423.41,2430.56,1393.0
2023-01-03 12:30:00,2433.64,2434.44,2428.31,2432.06,1079.0,2433.64,2434.44,2428.31,2432.06,1079.0
2023-01-03 13:00:00,2432.31,2440.5,2432.31,2433.03,1303.0,2432.31,2440.5,2432.31,2433.03,1303.0
2023-01-03 13:30:00,2431.99,2436.37,2429.95,2435.89,1344.0,2431.99,2436.37,2429.95,2435.89,1344.0
2023-01-03 14:00:00,2434.88,2437.21,2431.78,2434.4,1787.0,2434.88,2437.21,2431.78,2434.4,1787.0
2023-01-03 14:30:00,2434.49,2439.5,2427.73,2439.5,2376.0,2434.49,2439.5,2427.73,2439.5,2376.0
2023-01-03 15:00:00,2433.1,2437.09,2429.82,2437.09,3093.0,2433.1,2437.09,2429.82,2437.09,3093.0
2023-01-03 15:30:00,2435.91,2439.44,2430.5,2431.04,10320.0,2435.91,2439.44,2430.5,2431.04,10320.0
2023-01-04 09:30:00,2429.67,2449.28,2428.4,2439.27,3898.0,2429.67,2449.28,2428.4,2439.27,3898.0
2023-01-04 10:00:00,2439.55,2446.41,2421.01,2427.98,1260.0,2439.55,2446.41,2421.01,2427.98,1260.0
2023-01-04 10:30:00,2429.13,2437.31,2427.25,2437.31,814.0,2429.13,2437.31,2427.25,2437.31,814.0
2023-01-04 11:00:00,2436.69,2439.18,2430.82,2435.22,1332.0,2436.69,2439.18,2430.82,2435.22,1332.0
2023-01-04 11:30:00,2443.45,2452.26,2440.63,2450.58,1514.0,2443.45,2452.26,2440.63,2450.58,1514.0
2023-01-04 12:00:00,2450.46,2454.37,2442.43,2442.43,2377.0,2450.46,2454.37,2442.43,2442.43,2377.0
2023-01-04 12:30:00,2444.64,2444.67,2441.46,2444.29,1578.0,2444.64,2444.67,2441.46,2444.29,1578.0
2023-01-04 13:00:00,2441.73,2450.83,2440.56,2447.37,4035.0,2441.73,2450.83,2440.56,2447.37,4035.0
2023-01-04 13:30:00,2449.21,2450.86,2436.97,2444.41,3258.0,2449.21,2450.86,2436.97,2444.41,3258.0
2023-01-04 14:00:00,2450.0,2452.89,2446.08,2448.47,2194.0,2450.0,2452.89,2446.08,2448.47,2194.0
2023-01-04 14:30:00,2442.12,2442.12,2435.07,2438.07,2454.0,2442.12,2442.12,2435.07,2438.07,2454.0
2023-01-04 15:00:00,2439.6,2441.48,2439.6,2439.85,1737.0,2439.6,2441.48,2439.6,2439.85,1737.0
2023-01-04 15:30:00,2438.38,2446.27,2433.02,2444.4,8384.0,2438.38,2446.27,2433.02,2444.4,8384.0
2023-01-05 09:30:00,2425.27,2449.25,2425.27,2443.17,3565.0,2425.27,2449.25,2425.27,2443.17,3565.0
2023-01-05 10:00:00,2441.0,2450.0,2434.54,2442.46,6371.0,2441.0,2450.0,2434.54,2442.46,6371.0
2023-01-05 10:30:00,2442.93,2444.22,2435.09,2436.72,1101.0,2442.93,2444.22,2435.09,2436.72,1101.0
2023-01-05 11:00:00,2436.01,2437.1,2428.01,2437.1,1119.0,2436.01,2437.1,2428.01,2437.1,1119.0
2023-01-05 11:30:00,2431.12,2431.12,2428.2,2428.2,300.0,2431.12,2431.12,2428.2,2428.2,300.0
2023-01-05 12:00:00,2428.84,2431.08,2428.22,2430.85,1824.0,2428.84,2431.08,2428.22,2430.85,1824.0
2023-01-05 12:30:00,2431.58,2434.59,2430.01,2430.01,912.0,2431.58,2434.59,2430.01,2430.01,912.0
2023-01-05 13:00:00,2424.0,2430.64,2422.58,2429.01,1098.0,2424.0,2430.64,2422.58,2429.01,1098.0
2023-01-05 13:30:00,2429.01,2429.02,2420.43,2420.43,1300.0,2429.01,2429.02,2420.43,2420.43,1300.0
2023-01-05 14:00:00,2426.87,2426.87,2423.05,2423.06,1201.0,2426.87,2426.87,2423.05,2423.06,1201.0
2023-01-05 14:30:00,2422.91,2435.78,2422.9,2430.66,3527.0,2422.91,2435.78,2422.9,2430.66,3527.0
2023-01-05 15:00:00,2428.41,2428.53,2425.84,2427.63,3050.0,2428.41,2428.53,2425.84,2427.63,3050.0
2023-01-05 15:30:00,2423.96,2426.9,2413.57,2416.3,15650.0,2423.96,2426.9,2413.57,2416.3,15650.0
2023-01-06 09:30:00,2431.62,2449.83,2431.62,2445.7,3608.0,2431.62,2449.83,2431.62,2445.7,3608.0
2023-01-06 10:00:00,2448.19,2464.68,2448.19,2463.97,1517.0,2448.19,2464.68,2448.19,2463.97,1517.0
2023-01-06 10:30:00,2467.0,2482.16,2466.51,2482.16,607.0,2467.0,2482.16,2466.51,2482.16,607.0
2023-01-06 11:00:00,2487.84,2491.61,2487.0,2487.0,4220.0,2487.84,2491.61,2487.0,2487.0,4220.0
2023-01-06 11:30:00,2491.26,2493.48,2486.77,2488.82,8800.0,2491.26,2493.48,2486.77,2488.82,8800.0
2023-01-06 12:00:00,2488.65,2488.87,2485.0,2485.0,1200.0,2488.65,2488.87,2485.0,2485.0,1200.0
2023-01-06 12:30:00,2484.65,2485.86,2482.55,2485.19,2237.0,2484.65,2485.86,2482.55,2485.19,2237.0
2023-01-06 13:00:00,2482.61,2485.23,2482.61,2482.66,1642.0,2482.61,2485.23,2482.61,2482.66,1642.0
2023-01-06 13:30:00,2485.05,2486.75,2482.82,2486.75,1496.0,2485.05,2486.75,2482.82,2486.75,1496.0
2023-01-06 14:00:00,2485.0,2491.0,2485.0,2490.75,20318.0,2485.0,2491.0,2485.0,2490.75,20318.0
2023-01-06 14:30:00,2492.64,2497.54,2492.64,2497.04,1600.0,2492.64,2497.54,2492.64,2497.04,1600.0
2023-01-06 15:00:00,2497.64,2498.05,2485.67,2487.63,7067.0,2497.64,2498.05,2485.67,2487.63,7067.0
2023-01-06 15:30:00,2486.24,2494.98,2484.53,2485.5,6656.0,2486.24,2494.98,2484.53,2485.5,6656.0
2023-01-09 09:30:00,2500.0,2500.0,2475.55,2479.7,8882.0,2500.0,2500.0,2475.55,2479.7,8882.0
2023-01-09 10:00:00,2477.0,2478.45,2470.0,2474.14,2078.0,2477.0,2478.45,2470.0,2474.14,2078.0
2023-01-09 10:30:00,2469.1,2476.39,2467.02,2468.19,3856.0,2469.1,2476.39,2467.02,2468.19,3856.0
2023-01-09 11:00:00,2470.29,2475.07,2470.29,2472.34,1850.0,2470.29,2475.07,2470.29,2472.34,1850.0
2023-01-09 11:30:00,2470.91,2475.85,2470.24,2473.14,4256.0,2470.91,2475.85,2470.24,2473.14,4256.0
2023-01-09 12:00:00,2473.28,2473.44,2467.95,2468.36,4035.0,2473.28,2473.44,2467.95,2468.36,4035.0
2023-01-09 12:30:00,2466.0,2467.04,2461.34,2463.33,1411.0,2466.0,2467.04,2461.34,2463.33,1411.0
2023-01-09 13:00:00,2458.67,2464.32,2455.97,2461.06,3309.0,2458.67,2464.32,2455.97,2461.06,3309.0
2023-01-09 13:30:00,2461.06,2464.0,2453.55,2453.55,1680.0,2461.06,2464.0,2453.55,2453.55,1680.0
2023-01-09 14:00:00,2458.8,2458.8,2453.99,2458.0,1805.0,2458.8,2458.8,2453.99,2458.0,1805.0
2023-01-09 14:30:00,2457.41,2458.96,2449.85,2449.85,2931.0,2457.41,2458.96,2449.85,2449.85,2931.0
2023-01-09 15:00:00,2451.18,2451.19,2448.36,2448.36,2938.0,2451.18,2451.19,2448.36,2448.36,2938.0
2023-01-09 15:30:00,2449.53,2451.42,2437.32,2440.77,10872.0,2449.53,2451.42,2437.32,2440.77,10872.0
2023-01-10 09:30:00,2453.09,2455.37,2447.89,2447.89,942.0,2453.09,2455.37,2447.89,2447.89,942.0
2023-01-10 10:00:00,2442.84,2447.3,2437.4,2438.5,1359.0,2442.84,2447.3,2437.4,2438.5,1359.0
2023-01-10 10:30:00,2440.22,2441.1,2425.16,2427.7,736.0,2440.22,2441.1,2425.16,2427.7,736.0
2023-01-10 11:00:00,2439.11,2441.55,2430.26,2430.26,2613.0,2439.11,2441.55,2430.26,2430.26,2613.0
2023-01-10 11:30:00,2428.8,2435.77,2427.0,2435.77,1750.0,2428.8,2435.77,2427.0,2435.77,1750.0
2023-01-10 12:00:00,2432.8,2432.8,2427.23,2429.15,2539.0,2432.8,2432.8,2427.23,2429.15,2539.0
2023-01-10 12:30:00,2431.27,2434.15,2431.27,2434.15,1353.0,2431.27,2434.15,2431.27,2434.15,1353.0
2023-01-10 13:00:00,2432.45,2435.6,2432.45,2435.6,622.0,2432.45,2435.6,2432.45,2435.6,622.0
2023-01-10 13:30:00,2433.41,2437.86,2433.05,2437.86,2457.0,2433.41,2437.86,2433.05,2437.86,2457.0
2023-01-10 14:00:00,2438.9,2438.9,2434.8,2435.9,2067.0,2438.9,2438.9,2434.8,2435.9,2067.0
2023-01-10 14:30:00,2436.22,2436.23,2432.81,2432.81,870.0,2436.22,2436.23,2432.81,2432.81,870.0
2023-01-10 15:00:00,2431.75,2434.82,2428.05,2434.82,1800.0,2431.75,2434.82,2428.05,2434.82,1800.0
2023-01-10 15:30:00,2434.38,2436.47,2432.86,2434.76,7872.0,2434.38,2436.47,2432.86,2434.76,7872.0
2023-01-11 09:30:00,2448.0,2448.0,2439.74,2439.74,850.0,2448.0,2448.0,2439.74,2439.74,850.0
2023-01-11 10:00:00,2449.36,2453.82,2443.82,2445.01,1567.0,2449.36,2453.82,2443.82,2445.01,1567.0
2023-01-11 10:30:00,2448.27,2449.68,2445.64,2447.09,683.0,2448.27,2449.68,2445.64,2447.09,683.0
2023-01-11 11:00:00,2448.5,2450.79,2448.5,2450.79,201.0,2448.5,2450.79,2448.5,2450.79,201.0
2023-01-11 11:30:00,2447.68,2447.82,2433.41,2433.41,1465.0,2447.68,2447.82,2433.41,2433.41,1465.0
2023-01-11 12:00:00,2433.65,2440.09,2430.4,2433.75,1478.0,2433.65,2440.09,2430.4,2433.75,1478.0
2023-01-11 12:30:00,2437.52,2437.52,2432.23,2436.13,1471.0,2437.52,2437.52,2432.23,2436.13,1471.0
2023-01-11 13:00:00,2441.42,2441.42,2432.87,2435.71,1115.0,2441.42,2441.42,2432.87,2435.71,1115.0
2023-01-11 13:30:00,2436.74,2438.59,2433.71,2433.71,1374.0,2436.74,2438.59,2433.71,2433.71,1374.0
2023-01-11 14:00:00,2436.6,2436.6,2429.6,2429.61,2500.0,2436.6,2436.6,2429.6,2429.61,2500.0
2023-01-11 14:30:00,2430.05,2431.81,2425.58,2427.65,1548.0,2430.05,2431.81,2425.58,2427.65,1548.0
2023-01-11 15:00:00,2426.87,2429.21,2426.74,2427.7,2977.0,2426.87,2429.21,2426.74,2427.7,2977.0
2023-01-11 15:30:00,2426.39,2433.17,2423.73,2432.54,9453.0,2426.39,2433.17,2423.73,2432.54,9453.0
2023-01-12 09:30:00,2424.71,2424.71,2378.11,2381.96,3383.0,2424.71,2424.71,2378.11,2381.96,3383.0
2023-01-12 10:00:00,2397.41,2406.48,2394.78,2401.37,1202.0,2397.41,2406.48,2394.78,2401.37,1202.0
2023-01-12 10:30:00,2401.12,2401.12,2388.7,2388.7,2199.0,2401.12,2401.12,2388.7,2388.7,2199.0
2023-01-12 11:00:00,2385.12,2385.36,2373.92,2374.07,3023.0,2385.12,2385.36,2373.92,2374.07,3023.0
2023-01-12 11:30:00,2375.02,2375.02,2366.78,2368.34,2908.0,2375.02,2375.02,2366.78,2368.34,2908.0
2023-01-12 12:00:00,2370.7,2380.38,2370.0,2378.35,3077.0,2370.7,2380.38,2370.0,2378.35,3077.0
2023-01-12 12:30:00,2380.21,2380.38,2378.04,2378.44,1329.0,2380.21,2380.38,2378.04,2378.44,1329.0
2023-01-12 13:00:00,2378.26,2378.26,2371.44,2371.97,4270.0,2378.26,2378.26,2371.44,2371.97,4270.0
2023-01-12 13:30:00,2372.37,2385.24,2368.74,2385.24,2591.0,2372.37,2385.24,2368.74,2385.24,2591.0
2023-01-12 14:00:00,2385.29,2385.29,2376.89,2377.97,2488.0,2385.29,2385.29,2376.89,2377.97,2488.0
2023-01-12 14:30:00,2377.99,2379.05,2370.57,2370.81,2872.0,2377.99,2379.05,2370.57,2370.81,2872.0
2023-01-12 15:00:00,2371.51,2373.05,2368.87,2368.89,4075.0,2371.51,2373.05,2368.87,2368.89,4075.0
2023-01-12 15:30:00,2368.11,2369.66,2361.33,2363.86,17744.0,2368.11,2369.66,2361.33,2363.86,17744.0
2023-01-13 09:30:00,2335.97,2365.0,2325.02,2365.0,5232.0,2335.97,2365.0,2325.02,2365.0,5232.0
2023-01-13 10:00:00,2378.82,2395.24,2376.04,2388.52,2738.0,2378.82,2395.24,2376.04,2388.52,2738.0
2023-01-13 10:30:00,2385.57,2385.57,2375.14,2382.22,3474.0,2385.57,2385.57,2375.14,2382.22,3474.0
2023-01-13 11:00:00,2382.22,2383.78,2377.31,2380.5,2492.0,2382.22,2383.78,2377.31,2380.5,2492.0
2023-01-13 11:30:00,2381.59,2382.58,2375.85,2376.6,3700.0,2381.59,2382.58,2375.85,2376.6,3700.0
2023-01-13 12:00:00,2376.14,2377.05,2374.71,2377.05,800.0,2376.14,2377.05,2374.71,2377.05,800.0
2023-01-13 12:30:00,2377.8,2380.62,2375.25,2379.67,2652.0,2377.8,2380.62,2375.25,2379.67,2652.0
2023-01-13 13:00:00,2377.16,2377.16,2371.56,2371.57,2825.0,2377.16,2377.16,2371.56,2371.57,2825.0
2023-01-13 13:30:00,2373.01,2373.01,2373.01,2373.01,253.0,2373.01,2373.01,2373.01,2373.01,253.0
2023-01-13 14:00:00,2373.26,2373.26,2372.43,2372.93,1231.0,2373.26,2373.26,2372.43,2372.93,1231.0
2023-01-13 14:30:00,2372.16,2372.16,2368.08,2368.4,1011.0,2372.16,2372.16,2368.08,2368.4,1011.0
2023-01-13 15:00:00,2365.79,2370.35,2365.78,2369.45,1089.0,2365.79,2370.35,2365.78,2369.45,1089.0
2023-01-13 15:30:00,2369.38,2377.74,2369.03,2370.28,5903.0,2369.38,2377.74,2369.03,2370.28,5903.0
2023-01-17 09:30:00,2366.06,2375.0,2355.0,2374.67,2254.0,2366.06,2375.0,2355.0,2374.67,2254.0
2023-01-17 10:00:00,2378.38,2384.34,2372.24,2372.24,2155.0,2378.38,2384.34,2372.24,2372.24,2155.0
2023-01-17 10:30:00,2374.0,2374.0,2362.79,2363.28,1305.0,2374.0,2374.0,2362.79,2363.28,1305.0
2023-01-17 11:00:00,2359.58,2359.58,2353.45,2357.89,5693.0,2359.58,2359.58,2353.45,2357.89,5693.0
2023-01-17 11:30:00,2358.27,2358.27,2349.43,2349.43,5754.0,2358.27,2358.27,2349.43,2349.43,5754.0
2023-01-17 12:00:00,2353.79,2353.79,2335.69,2335.69,1202.0,2353.79,2353.79,2335.69,2335.69,1202.0
2023-01-17 12:30:00,2332.08,2342.38,2332.08,2342.38,2944.0,2332.08,2342.38,2332.08,2342.38,2944.0
2023-01-17 13:00:00,2341.13,2341.34,2339.35,2340.67,1323.0,2341.13,2341.34,2339.35,2340.67,1323.0
2023-01-17 13:30:00,2341.23,2343.81,2339.82,2343.81,5461.0,2341.23,2343.81,2339.82,2343.81,5461.0
2023-01-17 14:00:00,2345.97,2346.3,2342.25,2343.54,2440.0,2345.97,2346.3,2342.25,2343.54,2440.0
2023-01-17 14:30:00,2343.14,2347.75,2341.91,2346.96,700.0,2343.14,2347.75,2341.91,2346.96,700.0
2023-01-17 15:00:00,2347.49,2350.08,2346.44,2348.95,4586.0,2347.49,2350.08,2346.44,2348.95,4586.0
2023-01-17 15:30:00,2349.48,2357.97,2348.65,2357.92,6499.0,2349.48,2357.97,2348.65,2357.92,6499.0
2023-01-18 09:30:00,2355.88,2360.99,2354.25,2360.99,1210.0,2355.88,2360.99,2354.25,2360.99,1210.0
2023-01-18 10:00:00,2349.2,2354.35,2349.2,2354.35,340.0,2349.2,2354.35,2349.2,2354.35,340.0
2023-01-18 10:30:00,2349.02,2349.02,2340.01,2346.49,10789.0,2349.02,2349.02,2340.01,2346.49,10789.0
2023-01-18 11:00:00,2346.34,2351.54,2344.06,2347.81,2049.0,2346.34,2351.54,2344.06,2347.81,2049.0
2023-01-18 11:30:00,2351.24,2353.55,2351.18,2351.99,1148.0,2351.24,2353.55,2351.18,2351.99,1148.0
2023-01-18 12:00:00,2353.79,2359.44,2352.57,2357.72,3325.0,2353.79,2359.44,2352.57,2357.72,3325.0
2023-01-18 12:30:00,2359.19,2359.19,2350.32,2352.31,803.0,2359.19,2359.19,2350.32,2352.31,803.0
2023-01-18 13:00:00,2351.01,2351.01,2344.96,2347.82,4077.0,2351.01,2351.01,2344.96,2347.82,4077.0
2023-01-18 13:30:00,2347.48,2350.35,2347.45,2347.45,601.0,2347.48,2350.35,2347.45,2347.45,601.0
2023-01-18 14:00:00,2349.51,2349.51,2345.5,2347.01,1658.0,2349.51,2349.51,2345.5,2347.01,1658.0
2023-01-18 14:30:00,2347.57,2347.62,2345.69,2346.0,3506.0,2347.57,2347.62,2345.69,2346.0,3506.0
2023-01-18 15:00:00,2345.17,2346.89,2344.13,2344.14,1697.0,2345.17,2346.89,2344.13,2344.14,1697.0
2023-01-18 15:30:00,2343.56,2346.57,2340.78,2345.17,7357.0,2343.56,2346.57,2340.78,2345.17,7357.0
2023-01-19 09:30:00,2338.79,2352.41,2337.78,2350.0,2421.0,2338.79,2352.41,2337.78,2350.0,2421.0
2023-01-19 10:00:00,2345.27,2345.78,2336.04,2336.04,1445.0,2345.27,2345.78,2336.04,2336.04,1445.0
2023-01-19 10:30:00,2329.69,2338.11,2329.69,2337.08,1902.0,2329.69,2338.11,2329.69,2337.08,1902.0
2023-01-19 11:00:00,2343.25,2352.16,2343.25,2344.36,1550.0,2343.25,2352.16,2343.25,2344.36,1550.0
2023-01-19 11:30:00,2345.34,2347.95,2343.05,2346.2,2456.0,2345.34,2347.95,2343.05,2346.2,2456.0
2023-01-19 12:00:00,2348.32,2351.79,2348.32,2349.52,1156.0,2348.32,2351.79,2348.32,2349.52,1156.0
2023-01-19 12:30:00,2349.26,2350.49,2347.34,2347.89,1700.0,2349.26,2350.49,2347.34,2347.89,1700.0
2023-01-19 13:00:00,2347.9,2348.9,2344.28,2345.24,2578.0,2347.9,2348.9,2344.28,2345.24,2578.0
2023-01-19 13:30:00,2349.75,2350.54,2347.13,2347.42,1668.0,2349.75,2350.54,2347.13,2347.42,1668.0
2023-01-19 14:00:00,2345.99,2348.74,2345.32,2348.74,1498.0,2345.99,2348.74,2345.32,2348.74,1498.0
2023-01-19 14:30:00,2347.6,2349.24,2345.22,2345.54,2169.0,2347.6,2349.24,2345.22,2345.54,2169.0
2023-01-19 15:00:00,2343.79,2343.79,2338.39,2338.86,1129.0,2343.79,2343.79,2338.39,2338.86,1129.0
2023-01-19 15:30:00,2338.11,2339.04,2327.0,2327.0,5219.0,2338.11,2339.04,2327.0,2327.0,5219.0
2023-01-20 09:30:00,2329.99,2329.99,2308.66,2323.93,8150.0,2329.99,2329.99,2308.66,2323.93,8150.0
2023-01-20 10:00:00,2300.0,2324.77,2300.0,2324.43,3347.0,2300.0,2324.77,2300.0,2324.43,3347.0
2023-01-20 10:30:00,2321.37,2323.88,2314.89,2320.14,2566.0,2321.37,2323.88,2314.89,2320.14,2566.0
2023-01-20 11:00:00,2321.75,2333.99,2321.75,2328.25,2411.0,2321.75,2333.99,2321.75,2328.25,2411.0
2023-01-20 11:30:00,2328.84,2329.78,2323.0,2323.03,1963.0,2328.84,2329.78,2323.0,2323.03,1963.0
2023-01-20 12:00:00,2320.43,2323.12,2320.0,2320.67,1898.0,2320.43,2323.12,2320.0,2320.67,1898.0
2023-01-20 12:30:00,2320.93,2322.79,2320.03,2321.04,1700.0,2320.93,2322.79,2320.03,2321.04,1700.0
2023-01-20 13:00:00,2326.14,2326.14,2319.86,2319.86,1713.0,2326.14,2326.14,2319.86,2319.86,1713.0
2023-01-20 13:30:00,2320.42,2326.55,2320.42,2323.78,1633.0,2320.42,2326.55,2320.42,2323.78,1633.0
2023-01-20 14:00:00,2324.79,2330.19,2324.07,2327.44,2210.0,2324.79,2330.19,2324.07,2327.44,2210.0
2023-01-20 14:30:00,2328.36,2329.55,2325.57,2326.64,1731.0,2328.36,2329.55,2325.57,2326.64,1731.0
2023-01-20 15:00:00,2329.26,2333.44,2328.7,2331.46,2576.0,2329.26,2333.44,2328.7,2331.46,2576.0
2023-01-20 15:30:00,2331.3,2331.5,2324.39,2326.95,10602.0,2331.3,2331.5,2324.39,2326.95,10602.0
2023-01-23 09:30:00,2342.42,2342.42,2323.43,2323.43,3099.0,2342.42,2342.42,2323.43,2323.43,3099.0
2023-01-23 10:00:00,2323.87,2327.5,2313.61,2313.61,1765.0,2323.87,2327.5,2313.61,2313.61,1765.0
2023-01-23 10:30:00,2318.56,2319.2,2309.95,2315.31,2399.0,2318.56,2319.2,2309.95,2315.31,2399.0
2023-01-23 11:00:00,2313.66,2325.37,2313.47,2322.51,5989.0,2313.66,2325.37,2313.47,2322.51,5989.0
2023-01-23 11:30:00,2323.4,2331.68,2323.4,2329.53,5351.0,2323.4,2331.68,2323.4,2329.53,5351.0
2023-01-23 12:00:00,2331.8,2333.82,2330.28,2333.82,3201.0,2331.8,2333.82,2330.28,2333.82,3201.0
2023-01-23 12:30:00,2336.45,2336.76,2332.95,2336.76,1624.0,2336.45,2336.76,2332.95,2336.76,1624.0
2023-01-23 13:00:00,2338.47,2341.52,2333.01,2333.01,3700.0,2338.47,2341.52,2333.01,2333.01,3700.0
2023-01-23 13:30:00,2331.92,2334.92,2330.85,2332.34,1763.0,2331.92,2334.92,2330.85,2332.34,1763.0
2023-01-23 14:00:00,2331.79,2331.79,2324.35,2324.48,1493.0,2331.79,2331.79,2324.35,2324.48,1493.0
2023-01-23 14:30:00,2323.5,2323.5,2314.02,2315.92,1931.0,2323.5,2323.5,2314.02,2315.92,1931.0
2023-01-23 15:00:00,2318.0,2322.95,2318.0,2320.25,2248.0,2318.0,2322.95,2318.0,2320.25,2248.0
2023-01-23 15:30:00,2322.17,2323.56,2318.12,2318.95,7841.0,2322.17,2323.56,2318.12,2318.95,7841.0
2023-01-24 09:30:00,2313.5,2313.5,2305.66,2305.66,609.0,2313.5,2313.5,2305.66,2305.66,609.0
2023-01-24 10:00:00,2310.21,2323.38,2310.21,2322.49,2150.0,2310.21,2323.38,2310.21,2322.49,2150.0
2023-01-24 10:30:00,2322.36,2342.74,2322.36,2340.04,4870.0,2322.36,2342.74,2322.36,2340.04,4870.0
2023-01-24 11:00:00,2341.0,2350.5,2331.68,2345.78,6615.0,2341.0,2350.5,2331.68,2345.78,6615.0
2023-01-24 11:30:00,2345.33,2345.33,2335.18,2337.78,2152.0,2345.33,2345.33,2335.18,2337.78,2152.0
2023-01-24 12:00:00,2335.97,2335.97,2330.25,2330.89,2228.0,2335.97,2335.97,2330.25,2330.89,2228.0
2023-01-24 12:30:00,2331.87,2332.24,2331.87,2332.24,603.0,2331.87,2332.24,2331.87,2332.24,603.0
2023-01-24 13:00:00,2333.38,2333.38,2325.24,2326.98,2610.0,2333.38,2333.38,2325.24,2326.98,2610.0
2023-01-24 13:30:00,2328.97,2330.35,2323.98,2330.35,1300.0,2328.97,2330.35,2323.98,2330.35,1300.0
2023-01-24 14:00:00,2329.75,2332.24,2326.6,2331.84,1583.0,2329.75,2332.24,2326.6,2331.84,1583.0
2023-01-24 14:30:00,2332.66,2342.03,2329.04,2340.66,2587.0,2332.66,2342.03,2329.04,2340.66,2587.0
2023-01-24 15:00:00,2340.58,2346.3,2340.22,2343.77,4666.0,2340.58,2346.3,2340.22,2343.77,4666.0
2023-01-24 15:30:00,2343.74,2344.93,2337.65,2340.02,10697.0,2343.74,2344.93,2337.65,2340.02,10697.0
2023-01-25 09:30:00,2339.36,2346.07,2325.01,2342.33,5820.0,2339.36,2346.07,2325.01,2342.33,5820.0
2023-01-25 10:00:00,2344.54,2368.72,2344.54,2361.53,1922.0,2344.54,2368.72,2344.54,2361.53,1922.0
2023-01-25 10:30:00,2361.22,2364.9,2358.56,2358.56,4670.0,2361.22,2364.9,2358.56,2358.56,4670.0
2023-01-25 11:00:00,2360.08,2369.0,2358.37,2364.0,8531.0,2360.08,2369.0,2358.37,2364.0,8531.0
2023-01-25 11:30:00,2365.65,2369.02,2363.84,2368.67,2780.0,2365.65,2369.02,2363.84,2368.67,2780.0
2023-01-25 12:00:00,2367.09,2371.96,2367.09,2371.0,3607.0,2367.09,2371.96,2367.09,2371.0,3607.0
2023-01-25 12:30:00,2371.0,2372.0,2369.84,2371.96,2611.0,2371.0,2372.0,2369.84,2371.96,2611.0
2023-01-25 13:00:00,2371.25,2378.92,2371.25,2377.69,3651.0,2371.25,2378.92,2371.25,2377.69,3651.0
2023-01-25 13:30:00,2378.74,2381.46,2377.72,2378.89,5570.0,2378.74,2381.46,2377.72,2378.89,5570.0
2023-01-25 14:00:00,2380.1,2381.22,2371.93,2371.93,4858.0,2380.1,2381.22,2371.93,2371.93,4858.0
2023-01-25 14:30:00,2371.15,2371.86,2369.04,2370.44,2751.0,2371.15,2371.86,2369.04,2370.44,2751.0
2023-01-25 15:00:00,2371.29,2373.67,2363.69,2363.8,3601.0,2371.29,2373.67,2363.69,2363.8,3601.0
2023-01-25 15:30:00,2362.91,2362.91,2351.76,2355.74,8920.0,2362.91,2362.91,2351.76,2355.74,8920.0
2023-01-26 09:30:00,2380.0,2401.89,2374.92,2391.0,5565.0,2380.0,2401.89,2374.92,2391.0,5565.0
2023-01-26 10:00:00,2389.76,2399.85,2383.39,2395.07,6173.0,2389.76,2399.85,2383.39,2395.07,6173.0
2023-01-26 10:30:00,2395.16,2404.35,2395.08,2402.66,8735.0,2395.16,2404.35,2395.08,2402.66,8735.0
2023-01-26 11:00:00,2399.43,2414.7,2398.02,2414.37,12944.0,2399.43,2414.7,2398.02,2414.37,12944.0
2023-01-26 11:30:00,2414.24,2419.37,2413.28,2415.02,4819.0,2414.24,2419.37,2413.28,2415.02,4819.0
2023-01-26 12:00:00,2416.34,2427.13,2416.34,2424.91,5169.0,2416.34,2427.13,2416.34,2424.91,5169.0
2023-01-26 12:30:00,2424.91,2429.17,2422.35,2425.36,2700.0,2424.91,2429.17,2422.35,2425.36,2700.0
2023-01-26 13:00:00,2426.66,2426.67,2420.97,2421.29,2687.0,2426.66,2426.67,2420.97,2421.29,2687.0
2023-01-26 13:30:00,2420.59,2426.75,2420.59,2425.16,2471.0,2420.59,2426.75,2420.59,2425.16,2471.0
2023-01-26 14:00:00,2424.98,2424.98,2420.9,2423.67,3834.0,2424.98,2424.98,2420.9,2423.67,3834.0
2023-01-26 14:30:00,2423.97,2431.19,2422.81,2424.69,4500.0,2423.97,2431.19,2422.81,2424.69,4500.0
2023-01-26 15:00:00,2423.58,2425.83,2422.36,2425.83,3233.0,2423.58,2425.83,2422.36,2425.83,3233.0
2023-01-26 15:30:00,2425.28,2425.28,2411.15,2414.01,9545.0,2425.28,2425.28,2411.15,2414.01,9545.0
2023-01-27 09:30:00,2406.66,2424.67,2385.0,2385.0,6136.0,2406.66,2424.67,2385.0,2385.0,6136.0
2023-01-27 10:00:00,2382.38,2383.0,2358.77,2364.84,4000.0,2382.38,2383.0,2358.77,2364.84,4000.0
2023-01-27 10:30:00,2365.0,2365.0,2358.55,2358.99,1629.0,2365.0,2365.0,2358.55,2358.99,1629.0
2023-01-27 11:00:00,2359.0,2362.37,2358.06,2358.88,3205.0,2359.0,2362.37,2358.06,2358.88,3205.0
2023-01-27 11:30:00,2357.27,2365.26,2357.27,2363.8,1750.0,2357.27,2365.26,2357.27,2363.8,1750.0
2023-01-27 12:00:00,2362.33,2366.59,2360.56,2366.59,1600.0,2362.33,2366.59,2360.56,2366.59,1600.0
2023-01-27 12:30:00,2363.65,2365.21,2361.17,2362.71,2259.0,2363.65,2365.21,2361.17,2362.71,2259.0
2023-01-27 13:00:00,2365.23,2365.24,2356.33,2357.01,2915.0,2365.23,2365.24,2356.33,2357.01,2915.0
2023-01-27 13:30:00,2357.42,2361.14,2357.37,2358.47,3831.0,2357.42,2361.14,2357.37,2358.47,3831.0
2023-01-27 14:00:00,2360.89,2363.35,2357.82,2357.93,6255.0,2360.89,2363.35,2357.82,2357.93,6255.0
2023-01-27 14:30:00,2358.28,2360.71,2357.03,2358.52,4945.0,2358.28,2360.71,2357.03,2358.52,4945.0
2023-01-27 15:00:00,2360.43,2372.27,2360.43,2370.0,5258.0,2360.43,2372.27,2360.43,2370.0,5258.0
2023-01-27 15:30:00,2369.1,2371.97,2366.8,2366.9,12619.0,2369.1,2371.97,2366.8,2366.9,12619.0
2023-01-30 09:30:00,2389.75,2420.34,2389.05,2409.79,8409.0,2389.75,2420.34,2389.05,2409.79,8409.0
2023-01-30 10:00:00,2413.5,2426.0,2405.49,2423.0,3507.0,2413.5,2426.0,2405.49,2423.0,3507.0
2023-01-30 10:30:00,2427.15,2436.5,2424.78,2432.13,3266.0,2427.15,2436.5,2424.78,2432.13,3266.0
2023-01-30 11:00:00,2432.49,2435.24,2427.53,2430.85,2553.0,2432.49,2435.24,2427.53,2430.85,2553.0
2023-01-30 11:30:00,2433.13,2437.07,2431.85,2437.07,945.0,2433.13,2437.07,2431.85,2437.07,945.0
2023-01-30 12:00:00,2436.15,2440.69,2423.33,2423.33,2999.0,2436.15,2440.69,2423.33,2423.33,2999.0
2023-01-30 12:30:00,2425.21,2431.49,2423.47,2427.0,2200.0,2425.21,2431.49,2423.47,2427.0,2200.0
2023-01-30 13:00:00,2423.14,2426.39,2420.17,2426.24,1096.0,2423.14,2426.39,2420.17,2426.24,1096.0
2023-01-30 13:30:00,2425.63,2425.63,2421.84,2421.85,600.0,2425.63,2425.63,2421.84,2421.85,600.0
2023-01-30 14:00:00,2422.18,2424.27,2422.17,2423.84,1120.0,2422.18,2424.27,2422.17,2423.84,1120.0
2023-01-30 14:30:00,2422.37,2425.26,2417.25,2425.26,5380.0,2422.37,2425.26,2417.25,2425.26,5380.0
2023-01-30 15:00:00,2424.01,2424.35,2415.2,2419.95,6200.0,2424.01,2424.35,2415.2,2419.95,6200.0
2023-01-30 15:30:00,2420.35,2431.18,2420.34,2431.18,8235.0,2420.35,2431.18,2420.34,2431.18,8235.0
2023-01-31 09:30:00,2439.2,2449.99,2418.73,2425.67,6574.0,2439.2,2449.99,2418.73,2425.67,6574.0
2023-01-31 10:00:00,2424.91,2432.07,2418.89,2418.89,1917.0,2424.91,2432.07,2418.89,2418.89,1917.0
2023-01-31 10:30:00,2423.25,2423.25,2415.03,2416.2,2723.0,2423.25,2423.25,2415.03,2416.2,2723.0
2023-01-31 11:00:00,2423.69,2423.69,2415.35,2415.35,1699.0,2423.69,2423.69,2415.35,2415.35,1699.0
2023-01-31 11:30:00,2416.04,2416.04,2407.73,2408.8,1868.0,2416.04,2416.04,2407.73,2408.8,1868.0
2023-01-31 12:00:00,2405.94,2406.28,2405.0,2405.49,998.0,2405.94,2406.28,2405.0,2405.49,998.0
2023-01-31 12:30:00,2406.56,2414.95,2406.56,2414.13,1746.0,2406.56,2414.95,2406.56,2414.13,1746.0
2023-01-31 13:00:00,2412.58,2413.94,2407.44,2409.12,2425.0,2412.58,2413.94,2407.44,2409.12,2425.0
2023-01-31 13:30:00,2410.7,2419.07,2410.69,2415.94,1300.0,2410.7,2419.07,2410.69,2415.94,1300.0
2023-01-31 14:00:00,2415.91,2417.69,2413.4,2413.4,2174.0,2415.91,2417.69,2413.4,2413.4,2174.0
2023-01-31 14:30:00,2415.37,2419.64,2414.76,2419.64,2716.0,2415.37,2419.64,2414.76,2419.64,2716.0
2023-01-31 15:00:00,2418.45,2423.51,2418.45,2419.41,3579.0,2418.45,2423.51,2418.45,2419.41,3579.0
2023-01-31 15:30:00,2418.93,2440.43,2418.93,2440.43,5960.0,2418.93,2440.43,2418.93,2440.43,5960.0
2023-02-01 09:30:00,2435.98,2483.33,2435.98,2480.64,8319.0,2435.98,2483.33,2435.98,2480.64,8319.0
2023-02-01 10:00:00,2475.01,2475.01,2463.17,2463.86,4703.0,2475.01,2475.01,2463.17,2463.86,4703.0
2023-02-01 10:30:00,2459.74,2467.0,2452.88,2460.15,4270.0,2459.74,2467.0,2452.88,2460.15,4270.0
2023-02-01 11:00:00,2460.58,2467.2,2456.27,2462.52,2701.0,2460.58,2467.2,2456.27,2462.52,2701.0
2023-02-01 11:30:00,2464.58,2466.0,2456.91,2462.31,3011.0,2464.58,2466.0,2456.91,2462.31,3011.0
2023-02-01 12:00:00,2460.0,2467.86,2459.59,2465.45,1768.0,2460.0,2467.86,2459.59,2465.45,1768.0
2023-02-01 12:30:00,2469.84,2470.3,2464.75,2469.57,1905.0,2469.84,2470.3,2464.75,2469.57,1905.0
2023-02-01 13:00:00,2471.2,2476.84,2468.81,2474.83,2188.0,2471.2,2476.84,2468.81,2474.83,2188.0
2023-02-01 13:30:00,2475.9,2478.83,2475.84,2477.93,1206.0,2475.9,2478.83,2475.84,2477.93,1206.0
2023-02-01 14:00:00,2477.2,2479.36,2470.32,2470.32,1320.0,2477.2,2479.36,2470.32,2470.32,1320.0
2023-02-01 14:30:00,2473.48,2489.0,2469.0,2489.0,3485.0,2473.48,2489.0,2469.0,2489.0,3485.0
2023-02-01 15:00:00,2491.0,2497.69,2491.0,2495.23,4465.0,2491.0,2497.69,2491.0,2495.23,4465.0
2023-02-01 15:30:00,2496.81,2497.85,2490.14,2492.0,12526.0,2496.81,2497.85,2490.14,2492.0,12526.0
2023-02-02 09:30:00,2473.89,2502.32,2446.0,2446.99,13994.0,2473.89,2502.32,2446.0,2446.99,13994.0
2023-02-02 10:00:00,2442.76,2462.21,2442.76,2448.44,15002.0,2442.76,2462.21,2442.76,2448.44,15002.0
2023-02-02 10:30:00,2448.43,2450.97,2430.46,2442.1,6895.0,2448.43,2450.97,2430.46,2442.1,6895.0
2023-02-02 11:00:00,2436.27,2456.67,2432.18,2451.11,7225.0,2436.27,2456.67,2432.18,2451.11,7225.0
2023-02-02 11:30:00,2450.01,2452.89,2447.05,2449.6,6361.0,2450.01,2452.89,2447.05,2449.6,6361.0
2023-02-02 12:00:00,2449.6,2454.4,2448.83,2453.33,4373.0,2449.6,2454.4,2448.83,2453.33,4373.0
2023-02-02 12:30:00,2450.97,2450.97,2446.93,2450.7,2484.0,2450.97,2450.97,2446.93,2450.7,2484.0
2023-02-02 13:00:00,2452.71,2453.7,2448.62,2451.23,2674.0,2452.71,2453.7,2448.62,2451.23,2674.0
2023-02-02 13:30:00,2450.19,2453.33,2449.89,2450.85,3658.0,2450.19,2453.33,2449.89,2450.85,3658.0
2023-02-02 14:00:00,2451.41,2451.41,2442.08,2446.52,8428.0,2451.41,2451.41,2442.08,2446.52,8428.0
2023-02-02 14:30:00,2440.95,2446.19,2438.06,2444.72,5329.0,2440.95,2446.19,2438.06,2444.72,5329.0
2023-02-02 15:00:00,2444.98,2454.39,2444.52,2453.11,3637.0,2444.98,2454.39,2444.52,2453.11,3637.0
2023-02-02 15:30:00,2454.37,2454.37,2440.87,2446.34,11052.0,2454.37,2454.37,2440.87,2446.34,11052.0
2023-02-03 09:30:00,2436.43,2455.37,2428.62,2431.58,7113.0,2436.43,2455.37,2428.62,2431.58,7113.0
2023-02-03 10:00:00,2435.17,2438.47,2412.41,2429.68,8457.0,2435.17,2438.47,2412.41,2429.68,8457.0
2023-02-03 10:30:00,2423.31,2431.54,2423.31,2431.54,600.0,2423.31,2431.54,2423.31,2431.54,600.0
2023-02-03 11:00:00,2431.25,2433.8,2424.29,2424.29,1577.0,2431.25,2433.8,2424.29,2424.29,1577.0
2023-02-03 11:30:00,2424.53,2426.66,2414.0,2416.17,1599.0,2424.53,2426.66,2414.0,2416.17,1599.0
2023-02-03 12:00:00,2417.32,2417.89,2412.53,2412.53,800.0,2417.32,2417.89,2412.53,2412.53,800.0
2023-02-03 12:30:00,2410.34,2410.4,2406.42,2408.5,1100.0,2410.34,2410.4,2406.42,2408.5,1100.0
2023-02-03 13:00:00,2407.57,2408.56,2403.08,2403.08,1400.0,2407.57,2408.56,2403.08,2403.08,1400.0
2023-02-03 13:30:00,2402.27,2405.23,2398.32,2402.56,3140.0,2402.27,2405.23,2398.32,2402.56,3140.0
2023-02-03 14:00:00,2402.42,2402.42,2398.56,2398.85,1679.0,2402.42,2402.42,2398.56,2398.85,1679.0
2023-02-03 14:30:00,2399.69,2401.27,2398.14,2398.89,2001.0,2399.69,2401.27,2398.14,2398.89,2001.0
2023-02-03 15:00:00,2398.2,2398.43,2392.82,2393.8,3583.0,2398.2,2398.43,2392.82,2393.8,3583.0
2023-02-03 15:30:00,2395.36,2399.86,2389.7,2399.83,8713.0,2395.36,2399.86,2389.7,2399.83,8713.0
2023-02-06 09:30:00,2408.76,2426.24,2401.08,2417.5,6287.0,2408.76,2426.24,2401.08,2417.5,6287.0
2023-02-06 10:00:00,2415.73,2439.18,2409.43,2439.18,3949.0,2415.73,2439.18,2409.43,2439.18,3949.0
2023-02-06 10:30:00,2442.06,2443.13,2433.53,2433.82,2601.0,2442.06,2443.13,2433.53,2433.82,2601.0
2023-02-06 11:00:00,2433.2,2434.44,2421.84,2421.84,2103.0,2433.2,2434.44,2421.84,2421.84,2103.0
2023-02-06 11:30:00,2423.75,2423.75,2411.37,2411.38,2000.0,2423.75,2423.75,2411.37,2411.38,2000.0
2023-02-06 12:00:00,2407.42,2411.73,2407.24,2411.73,500.0,2407.42,2411.73,2407.24,2411.73,500.0
2023-02-06 12:30:00,2410.22,2412.01,2409.92,2412.0,700.0,2410.22,2412.01,2409.92,2412.0,700.0
2023-02-06 13:00:00,2414.81,2423.16,2414.81,2423.16,2026.0,2414.81,2423.16,2414.81,2423.16,2026.0
2023-02-06 13:30:00,2425.26,2426.88,2421.32,2424.11,2987.0,2425.26,2426.88,2421.32,2424.11,2987.0
2023-02-06 14:00:00,2427.19,2429.99,2423.03,2424.01,1312.0,2427.19,2429.99,2423.03,2424.01,1312.0
2023-02-06 14:30:00,2421.93,2422.8,2420.0,2420.22,901.0,2421.93,2422.8,2420.0,2420.22,901.0
2023-02-06 15:00:00,2422.75,2426.55,2421.35,2424.15,2999.0,2422.75,2426.55,2421.35,2424.15,2999.0
2023-02-06 15:30:00,2427.11,2431.23,2424.77,2424.81,5424.0,2427.11,2431.23,2424.77,2424.81,5424.0
2023-02-07 09:30:00,2399.1,2409.28,2372.0,2375.47,5605.0,2399.1,2409.28,2372.0,2375.47,5605.0
2023-02-07 10:00:00,2378.83,2392.54,2378.83,2385.77,1487.0,2378.83,2392.54,2378.83,2385.77,1487.0
2023-02-07 10:30:00,2383.92,2386.19,2381.1,2381.1,1600.0,2383.92,2386.19,2381.1,2381.1,1600.0
2023-02-07 11:00:00,2380.09,2387.49,2379.65,2387.49,700.0,2380.09,2387.49,2379.65,2387.49,700.0
2023-02-07 11:30:00,2387.96,2390.49,2384.9,2386.38,2200.0,2387.96,2390.49,2384.9,2386.38,2200.0
2023-02-07 12:00:00,2387.07,2387.07,2377.3,2377.3,1534.0,2387.07,2387.07,2377.3,2377.3,1534.0
2023-02-07 12:30:00,2380.37,2404.55,2380.37,2402.29,2551.0,2380.37,2404.55,2380.37,2402.29,2551.0
2023-02-07 13:00:00,2401.43,2401.97,2395.0,2395.0,1403.0,2401.43,2401.97,2395.0,2395.0,1403.0
2023-02-07 13:30:00,2384.86,2384.86,2381.42,2382.69,1513.0,2384.86,2384.86,2381.42,2382.69,1513.0
2023-02-07 14:00:00,2400.62,2405.11,2400.62,2404.94,1000.0,2400.62,2405.11,2400.62,2404.94,1000.0
2023-02-07 14:30:00,2405.41,2413.52,2405.41,2410.67,800.0,2405.41,2413.52,2405.41,2410.67,800.0
2023-02-07 15:00:00,2417.69,2422.68,2415.39,2420.97,3263.0,2417.69,2422.68,2415.39,2420.97,3263.0
2023-02-07 15:30:00,2420.48,2420.77,2414.57,2419.81,5389.0,2420.48,2420.77,2414.57,2419.81,5389.0
2023-02-08 09:30:00,2407.93,2428.77,2402.03,2426.77,4072.0,2407.93,2428.77,2402.03,2426.77,4072.0
2023-02-08 10:00:00,2428.51,2429.18,2416.4,2423.77,2561.0,2428.51,2429.18,2416.4,2423.77,2561.0
2023-02-08 10:30:00,2432.57,2434.52,2428.8,2431.19,1040.0,2432.57,2434.52,2428.8,2431.19,1040.0
2023-02-08 11:00:00,2427.67,2435.47,2426.96,2431.14,1547.0,2427.67,2435.47,2426.96,2431.14,1547.0
2023-02-08 11:30:00,2427.49,2430.65,2424.12,2425.91,2202.0,2427.49,2430.65,2424.12,2425.91,2202.0
2023-02-08 12:00:00,2424.8,2425.2,2413.54,2415.8,1200.0,2424.8,2425.2,2413.54,2415.8,1200.0
2023-02-08 12:30:00,2417.65,2425.46,2417.65,2425.45,1656.0,2417.65,2425.46,2417.65,2425.45,1656.0
2023-02-08 13:00:00,2425.38,2426.76,2421.31,2425.52,3114.0,2425.38,2426.76,2421.31,2425.52,3114.0
2023-02-08 13:30:00,2422.73,2424.53,2417.12,2420.92,5337.0,2422.73,2424.53,2417.12,2420.92,5337.0
2023-02-08 14:00:00,2420.2,2425.0,2420.19,2422.35,1100.0,2420.2,2425.0,2420.19,2422.35,1100.0
2023-02-08 14:30:00,2426.49,2429.07,2424.9,2429.07,1140.0,2426.49,2429.07,2424.9,2429.07,1140.0
2023-02-08 15:00:00,2429.18,2430.72,2427.69,2428.38,3788.0,2429.18,2430.72,2427.69,2428.38,3788.0
2023-02-08 15:30:00,2428.78,2429.55,2420.67,2424.26,10139.0,2428.78,2429.55,2420.67,2424.26,10139.0
2023-02-09 09:30:00,2443.84,2465.0,2431.15,2456.79,12112.0,2443.84,2465.0,2431.15,2456.79,12112.0
2023-02-09 10:00:00,2461.13,2472.69,2460.97,2470.38,7656.0,2461.13,2472.69,2460.97,2470.38,7656.0
2023-02-09 10:30:00,2470.16,2476.0,2463.68,2469.2,6463.0,2470.16,2476.0,2463.68,2469.2,6463.0
2023-02-09 11:00:00,2469.49,2469.49,2461.71,2464.67,2126.0,2469.49,2469.49,2461.71,2464.67,2126.0
2023-02-09 11:30:00,2466.35,2466.42,2462.11,2463.23,1434.0,2466.35,2466.42,2462.11,2463.23,1434.0
2023-02-09 12:00:00,2461.81,2463.11,2461.05,2461.52,1100.0,2461.81,2463.11,2461.05,2461.52,1100.0
2023-02-09 12:30:00,2456.94,2462.39,2454.87,2461.2,1400.0,2456.94,2462.39,2454.87,2461.2,1400.0
2023-02-09 13:00:00,2460.23,2462.01,2454.63,2459.43,1767.0,2460.23,2462.01,2454.63,2459.43,1767.0
2023-02-09 13:30:00,2460.52,2462.58,2457.99,2460.79,818.0,2460.52,2462.58,2457.99,2460.79,818.0
2023-02-09 14:00:00,2460.82,2468.37,2459.37,2466.98,5479.0,2460.82,2468.37,2459.37,2466.98,5479.0
2023-02-09 14:30:00,2468.4,2489.32,2468.4,2487.91,6708.0,2468.4,2489.32,2468.4,2487.91,6708.0
2023-02-09 15:00:00,2487.87,2494.43,2487.14,2492.85,5239.0,2487.87,2494.43,2487.14,2492.85,5239.0
2023-02-09 15:30:00,2492.89,2504.41,2489.52,2489.53,13171.0,2492.89,2504.41,2489.52,2489.53,13171.0
2023-02-10 09:30:00,2501.07,2536.38,2501.07,2533.52,7152.0,2501.07,2536.38,2501.07,2533.52,7152.0
2023-02-10 10:00:00,2533.39,2536.81,2521.83,2526.77,6430.0,2533.39,2536.81,2521.83,2526.77,6430.0
2023-02-10 10:30:00,2533.54,2544.27,2532.97,2540.53,2402.0,2533.54,2544.27,2532.97,2540.53,2402.0
2023-02-10 11:00:00,2542.39,2545.44,2537.79,2539.1,3412.0,2542.39,2545.44,2537.79,2539.1,3412.0
2023-02-10 11:30:00,2542.63,2553.98,2537.5,2550.53,7320.0,2542.63,2553.98,2537.5,2550.53,7320.0
2023-02-10 12:00:00,2551.13,2559.99,2549.92,2559.99,6420.0,2551.13,2559.99,2549.92,2559.99,6420.0
2023-02-10 12:30:00,2558.36,2560.36,2540.38,2550.49,4103.0,2558.36,2560.36,2540.38,2550.49,4103.0
2023-02-10 13:00:00,2549.99,2551.0,2543.55,2550.95,2454.0,2549.99,2551.0,2543.55,2550.95,2454.0
2023-02-10 13:30:00,2549.91,2552.14,2539.01,2539.01,4488.0,2549.91,2552.14,2539.01,2539.01,4488.0
2023-02-10 14:00:00,2533.62,2540.9,2532.0,2532.0,4405.0,2533.62,2540.9,2532.0,2532.0,4405.0
2023-02-10 14:30:00,2527.12,2532.99,2521.01,2521.01,1867.0,2527.12,2532.99,2521.01,2521.01,1867.0
2023-02-10 15:00:00,2523.46,2523.66,2508.68,2508.72,3847.0,2523.46,2523.66,2508.68,2508.72,3847.0
2023-02-10 15:30:00,2509.74,2527.55,2504.48,2513.69,13842.0,2509.74,2527.55,2504.48,2513.69,13842.0
2023-02-13 09:30:00,2510.5,2530.56,2500.5,2525.47,2767.0,2510.5,2530.56,2500.5,2525.47,2767.0
2023-02-13 10:00:00,2534.63,2544.44,2534.63,2542.18,2598.0,2534.63,2544.44,2534.63,2542.18,2598.0
2023-02-13 10:30:00,2540.3,2544.43,2535.93,2540.55,2200.0,2540.3,2544.43,2535.93,2540.55,2200.0
2023-02-13 11:00:00,2541.2,2544.42,2528.15,2528.16,1800.0,2541.2,2544.42,2528.15,2528.16,1800.0
2023-02-13 11:30:00,2524.79,2533.17,2524.78,2527.79,2631.0,2524.79,2533.17,2524.78,2527.79,2631.0
2023-02-13 12:00:00,2531.73,2535.17,2529.19,2535.17,1539.0,2531.73,2535.17,2529.19,2535.17,1539.0
2023-02-13 12:30:00,2535.98,2536.81,2532.56,2535.3,1300.0,2535.98,2536.81,2532.56,2535.3,1300.0
2023-02-13 13:00:00,2535.31,2535.31,2531.66,2531.66,646.0,2535.31,2535.31,2531.66,2531.66,646.0
2023-02-13 13:30:00,2537.8,2542.13,2537.8,2542.13,1950.0,2537.8,2542.13,2537.8,2542.13,1950.0
2023-02-13 14:00:00,2542.89,2546.37,2542.89,2545.66,501.0,2542.89,2546.37,2542.89,2545.66,501.0
2023-02-13 14:30:00,2539.57,2543.04,2539.34,2541.47,1402.0,2539.57,2543.04,2539.34,2541.47,1402.0
2023-02-13 15:00:00,2538.0,2542.7,2532.78,2542.3,1100.0,2538.0,2542.7,2532.78,2542.3,1100.0
2023-02-13 15:30:00,2541.0,2545.94,2540.98,2542.04,3319.0,2541.0,2545.94,2540.98,2542.04,3319.0
2023-02-14 09:30:00,2547.98,2559.96,2542.38,2555.98,2228.0,2547.98,2559.96,2542.38,2555.98,2228.0
2023-02-14 10:00:00,2552.42,2554.06,2550.97,2550.97,500.0,2552.42,2554.06,2550.97,2550.97,500.0
2023-02-14 10:30:00,2550.5,2557.29,2550.5,2557.29,1090.0,2550.5,2557.29,2550.5,2557.29,1090.0
2023-02-14 11:00:00,2557.54,2557.54,2553.54,2555.66,1801.0,2557.54,2557.54,2553.54,2555.66,1801.0
2023-02-14 11:30:00,2541.82,2543.51,2541.27,2543.51,414.0,2541.82,2543.51,2541.27,2543.51,414.0
2023-02-14 12:00:00,2543.3,2544.46,2540.77,2542.87,900.0,2543.3,2544.46,2540.77,2542.87,900.0
2023-02-14 12:30:00,2541.9,2545.71,2541.4,2545.7,2018.0,2541.9,2545.71,2541.4,2545.7,2018.0
2023-02-14 13:00:00,2544.95,2558.05,2544.95,2551.79,1256.0,2544.95,2558.05,2544.95,2551.79,1256.0
2023-02-14 13:30:00,2554.01,2554.77,2550.57,2550.57,944.0,2554.01,2554.77,2550.57,2550.57,944.0
2023-02-14 14:00:00,2554.3,2554.3,2551.17,2553.97,1853.0,2554.3,2554.3,2551.17,2553.97,1853.0
2023-02-14 14:30:00,2555.25,2557.6,2551.1,2551.1,1202.0,2555.25,2557.6,2551.1,2551.1,1202.0
2023-02-14 15:00:00,2555.0,2558.63,2553.32,2556.43,1813.0,2555.0,2558.63,2553.32,2556.43,1813.0
2023-02-14 15:30:00,2557.18,2558.81,2545.77,2545.82,8450.0,2557.18,2558.81,2545.77,2545.82,8450.0
2023-02-15 09:30:00,2560.89,2571.86,2547.26,2563.84,10338.0,2560.89,2571.86,2547.26,2563.84,10338.0
2023-02-15 10:00:00,2562.68,2564.98,2560.01,2562.01,2484.0,2562.68,2564.98,2560.01,2562.01,2484.0
2023-02-15 10:30:00,2566.0,2567.01,2564.25,2564.3,804.0,2566.0,2567.01,2564.25,2564.3,804.0
2023-02-15 11:00:00,2565.36,2569.01,2564.53,2564.54,1261.0,2565.36,2569.01,2564.53,2564.54,1261.0
2023-02-15 11:30:00,2564.04,2565.85,2562.07,2564.21,800.0,2564.04,2565.85,2562.07,2564.21,800.0
2023-02-15 12:00:00,2563.93,2563.93,2558.0,2558.79,1200.0,2563.93,2563.93,2558.0,2558.79,1200.0
2023-02-15 12:30:00,2560.47,2564.68,2560.47,2564.17,900.0,2560.47,2564.68,2560.47,2564.17,900.0
2023-02-15 13:00:00,2566.72,2568.34,2564.72,2567.7,1337.0,2566.72,2568.34,2564.72,2567.7,1337.0
2023-02-15 13:30:00,2567.86,2573.96,2567.86,2571.67,1900.0,2567.86,2573.96,2567.86,2571.67,1900.0
2023-02-15 14:00:00,2571.25,2571.6,2565.47,2567.29,2120.0,2571.25,2571.6,2565.47,2567.29,2120.0
2023-02-15 14:30:00,2567.43,2569.37,2564.72,2566.62,1700.0,2567.43,2569.37,2564.72,2566.62,1700.0
2023-02-15 15:00:00,2562.37,2578.16,2562.36,2576.26,3608.0,2562.37,2578.16,2562.36,2576.26,3608.0
2023-02-15 15:30:00,2576.53,2582.35,2575.42,2581.27,6691.0,2576.53,2582.35,2575.42,2581.27,6691.0
2023-02-16 09:30:00,2578.8,2578.8,2543.95,2544.31,14153.0,2578.8,2578.8,2543.95,2544.31,14153.0
2023-02-16 10:00:00,2545.91,2564.83,2545.91,2552.49,3036.0,2545.91,2564.83,2545.91,2552.49,3036.0
2023-02-16 10:30:00,2554.91,2561.46,2552.61,2561.46,2937.0,2554.91,2561.46,2552.61,2561.46,2937.0
2023-02-16 11:00:00,2557.91,2561.76,2557.27,2561.57,400.0,2557.91,2561.76,2557.27,2561.57,400.0
2023-02-16 11:30:00,2560.59,2571.56,2558.82,2569.79,2452.0,2560.59,2571.56,2558.82,2569.79,2452.0
2023-02-16 12:00:00,2568.44,2576.36,2568.22,2576.36,700.0,2568.44,2576.36,2568.22,2576.36,700.0
2023-02-16 12:30:00,2580.98,2584.53,2578.97,2580.85,1702.0,2580.98,2584.53,2578.97,2580.85,1702.0
2023-02-16 13:00:00,2585.39,2586.85,2584.32,2584.66,900.0,2585.39,2586.85,2584.32,2584.66,900.0
2023-02-16 13:30:00,2584.05,2586.63,2584.03,2586.63,500.0,2584.05,2586.63,2584.03,2586.63,500.0
2023-02-16 14:00:00,2586.61,2586.61,2579.34,2582.51,1300.0,2586.61,2586.61,2579.34,2582.51,1300.0
2023-02-16 14:30:00,2582.74,2582.74,2573.09,2581.18,2305.0,2582.74,2582.74,2573.09,2581.18,2305.0
2023-02-16 15:00:00,2583.88,2584.19,2575.98,2578.27,3385.0,2583.88,2584.19,2575.98,2578.27,3385.0
2023-02-16 15:30:00,2577.52,2579.98,2570.22,2573.8,7609.0,2577.52,2579.98,2570.22,2573.8,7609.0
2023-02-17 09:30:00,2579.28,2598.51,2579.28,2589.94,9627.0,2579.28,2598.51,2579.28,2589.94,9627.0
2023-02-17 10:00:00,2589.83,2591.27,2571.8,2577.28,5164.0,2589.83,2591.27,2571.8,2577.28,5164.0
2023-02-17 10:30:00,2579.93,2583.03,2571.15,2577.56,3580.0,2579.93,2583.03,2571.15,2577.56,3580.0
2023-02-17 11:00:00,2577.59,2584.41,2576.59,2581.45,1968.0,2577.59,2584.41,2576.59,2581.45,1968.0
2023-02-17 11:30:00,2581.67,2581.67,2578.16,2580.81,700.0,2581.67,2581.67,2578.16,2580.81,700.0
2023-02-17 12:00:00,2583.3,2593.34,2582.34,2593.24,2335.0,2583.3,2593.34,2582.34,2593.24,2335.0
2023-02-17 12:30:00,2592.26,2593.55,2590.25,2590.51,1148.0,2592.26,2593.55,2590.25,2590.51,1148.0
2023-02-17 13:00:00,2592.61,2595.67,2588.96,2588.96,2937.0,2592.61,2595.67,2588.96,2588.96,2937.0
2023-02-17 13:30:00,2591.51,2594.99,2588.83,2594.99,1200.0,2591.51,2594.99,2588.83,2594.99,1200.0
2023-02-17 14:00:00,2595.35,2600.73,2595.35,2600.73,8599.0,2595.35,2600.73,2595.35,2600.73,8599.0
2023-02-17 14:30:00,2601.45,2601.45,2592.65,2594.79,3101.0,2601.45,2601.45,2592.65,2594.79,3101.0
2023-02-17 15:00:00,2596.7,2599.95,2596.7,2599.31,2179.0,2596.7,2599.95,2596.7,2599.31,2179.0
2023-02-17 15:30:00,2599.61,2605.36,2593.99,2605.36,8520.0,2599.61,2605.36,2593.99,2605.36,8520.0
2023-02-21 09:30:00,2590.64,2605.23,2572.01,2580.0,5884.0,2590.64,2605.23,2572.01,2580.0,5884.0
2023-02-21 10:00:00,2579.95,2594.42,2579.95,2594.42,4923.0,2579.95,2594.42,2579.95,2594.42,4923.0
2023-02-21 10:30:00,2590.28,2593.04,2573.44,2573.68,3338.0,2590.28,2593.04,2573.44,2573.68,3338.0
2023-02-21 11:00:00,2572.69,2573.15,2566.4,2569.47,1887.0,2572.69,2573.15,2566.4,2569.47,1887.0
2023-02-21 11:30:00,2571.29,2578.22,2571.28,2575.97,1065.0,2571.29,2578.22,2571.28,2575.97,1065.0
2023-02-21 12:00:00,2574.62,2574.69,2567.09,2567.09,636.0,2574.62,2574.69,2567.09,2567.09,636.0
2023-02-21 12:30:00,2565.43,2571.01,2562.76,2566.93,1605.0,2565.43,2571.01,2562.76,2566.93,1605.0
2023-02-21 13:00:00,2568.99,2572.16,2568.39,2568.39,1099.0,2568.99,2572.16,2568.39,2568.39,1099.0
2023-02-21 13:30:00,2566.95,2569.33,2565.0,2568.82,800.0,2566.95,2569.33,2565.0,2568.82,800.0
2023-02-21 14:00:00,2568.69,2570.33,2563.79,2567.09,3556.0,2568.69,2570.33,2563.79,2567.09,3556.0
2023-02-21 14:30:00,2568.41,2571.67,2566.35,2566.35,1400.0,2568.41,2571.67,2566.35,2566.35,1400.0
2023-02-21 15:00:00,2562.78,2578.07,2562.78,2577.25,3445.0,2562.78,2578.07,2562.78,2577.25,3445.0
2023-02-21 15:30:00,2578.57,2582.63,2562.44,2572.88,11393.0,2578.57,2582.63,2562.44,2572.88,11393.0
2023-02-22 09:30:00,2572.64,2579.23,2561.61,2568.22,5594.0,2572.64,2579.23,2561.61,2568.22,5594.0
2023-02-22 10:00:00,2565.78,2574.86,2562.25,2568.55,3090.0,2565.78,2574.86,2562.25,2568.55,3090.0
2023-02-22 10:30:00,2572.44,2577.1,2568.31,2574.65,7184.0,2572.44,2577.1,2568.31,2574.65,7184.0
2023-02-22 11:00:00,2575.0,2576.64,2572.19,2574.55,2000.0,2575.0,2576.64,2572.19,2574.55,2000.0
2023-02-22 11:30:00,2574.6,2580.7,2573.24,2574.73,2453.0,2574.6,2580.7,2573.24,2574.73,2453.0
2023-02-22 12:00:00,2574.86,2581.92,2574.86,2578.81,600.0,2574.86,2581.92,2574.86,2578.81,600.0
2023-02-22 12:30:00,2577.13,2577.13,2565.32,2565.32,1400.0,2577.13,2577.13,2565.32,2565.32,1400.0
2023-02-22 13:00:00,2561.79,2567.53,2561.79,2567.27,805.0,2561.79,2567.53,2561.79,2567.27,805.0
2023-02-22 13:30:00,2567.94,2571.28,2566.07,2566.07,800.0,2567.94,2571.28,2566.07,2566.07,800.0
2023-02-22 14:00:00,2563.44,2574.14,2559.91,2559.91,2405.0,2563.44,2574.14,2559.91,2559.91,2405.0
2023-02-22 14:30:00,2556.58,2572.3,2556.58,2571.6,4800.0,2556.58,2572.3,2556.58,2571.6,4800.0
2023-02-22 15:00:00,2571.47,2571.47,2558.94,2562.64,7942.0,2571.47,2571.47,2558.94,2562.64,7942.0
2023-02-22 15:30:00,2560.11,2565.94,2558.63,2565.83,10661.0,2560.11,2565.94,2558.63,2565.83,10661.0
2023-02-23 09:30:00,2555.28,2569.57,2555.28,2568.8,1434.0,2555.28,2569.57,2555.28,2568.8,1434.0
2023-02-23 10:00:00,2571.48,2575.29,2568.93,2568.93,1842.0,2571.48,2575.29,2568.93,2568.93,1842.0
2023-02-23 10:30:00,2567.8,2567.8,2551.87,2559.26,1723.0,2567.8,2567.8,2551.87,2559.26,1723.0
2023-02-23 11:00:00,2558.57,2558.57,2540.17,2542.45,2749.0,2558.57,2558.57,2540.17,2542.45,2749.0
2023-02-23 11:30:00,2541.37,2548.07,2538.48,2543.35,1465.0,2541.37,2548.07,2538.48,2543.35,1465.0
2023-02-23 12:00:00,2539.37,2547.49,2539.37,2544.88,1000.0,2539.37,2547.49,2539.37,2544.88,1000.0
2023-02-23 12:30:00,2541.9,2552.64,2541.9,2552.64,1717.0,2541.9,2552.64,2541.9,2552.64,1717.0
2023-02-23 13:00:00,2552.51,2555.28,2552.5,2555.28,513.0,2552.51,2555.28,2552.5,2555.28,513.0
2023-02-23 13:30:00,2553.46,2554.0,2550.0,2550.0,1242.0,2553.46,2554.0,2550.0,2550.0,1242.0
2023-02-23 14:00:00,2553.52,2565.11,2553.38,2563.09,1849.0,2553.52,2565.11,2553.38,2563.09,1849.0
2023-02-23 14:30:00,2565.73,2565.93,2559.03,2561.98,1609.0,2565.73,2565.93,2559.03,2561.98,1609.0
2023-02-23 15:00:00,2564.22,2572.0,2564.22,2567.45,2323.0,2564.22,2572.0,2564.22,2567.45,2323.0
2023-02-23 15:30:00,2563.1,2572.54,2562.43,2571.6,4898.0,2563.1,2572.54,2562.43,2571.6,4898.0
2023-02-24 09:30:00,2556.9,2556.9,2548.76,2548.77,793.0,2556.9,2556.9,2548.76,2548.77,793.0
2023-02-24 10:00:00,2556.45,2564.56,2554.95,2561.25,2052.0,2556.45,2564.56,2554.95,2561.25,2052.0
2023-02-24 10:30:00,2560.28,2561.35,2554.34,2558.99,2200.0,2560.28,2561.35,2554.34,2558.99,2200.0
2023-02-24 11:00:00,2555.7,2561.62,2552.95,2557.12,3215.0,2555.7,2561.62,2552.95,2557.12,3215.0
2023-02-24 11:30:00,2555.87,2560.99,2549.87,2551.98,3383.0,2555.87,2560.99,2549.87,2551.98,3383.0
2023-02-24 12:00:00,2550.94,2558.76,2550.5,2558.76,3910.0,2550.94,2558.76,2550.5,2558.76,3910.0
2023-02-24 12:30:00,2555.26,2559.03,2552.96,2555.12,1817.0,2555.26,2559.03,2552.96,2555.12,1817.0
2023-02-24 13:00:00,2554.58,2554.58,2549.83,2552.63,1275.0,2554.58,2554.58,2549.83,2552.63,1275.0
2023-02-24 13:30:00,2550.18,2550.29,2547.94,2550.28,1450.0,2550.18,2550.29,2547.94,2550.28,1450.0
2023-02-24 14:00:00,2552.86,2553.59,2549.17,2550.13,1599.0,2552.86,2553.59,2549.17,2550.13,1599.0
2023-02-24 14:30:00,2548.48,2548.57,2545.5,2546.85,1200.0,2548.48,2548.57,2545.5,2546.85,1200.0
2023-02-24 15:00:00,2545.81,2549.46,2543.85,2545.19,7452.0,2545.81,2549.46,2543.85,2545.19,7452.0
2023-02-24 15:30:00,2543.73,2543.73,2532.57,2540.13,22726.0,2543.73,2543.73,2532.57,2540.13,22726.0
2023-02-27 09:30:00,2552.19,2559.03,2542.5,2554.19,12981.0,2552.19,2559.03,2542.5,2554.19,12981.0
2023-02-27 10:00:00,2552.0,2559.44,2551.98,2555.11,5906.0,2552.0,2559.44,2551.98,2555.11,5906.0
2023-02-27 10:30:00,2555.41,2563.0,2555.4,2563.0,4184.0,2555.41,2563.0,2555.4,2563.0,4184.0
2023-02-27 11:00:00,2560.89,2563.42,2556.06,2556.06,4842.0,2560.89,2563.42,2556.06,2556.06,4842.0
2023-02-27 11:30:00,2558.07,2558.07,2553.82,2556.31,2419.0,2558.07,2558.07,2553.82,2556.31,2419.0
2023-02-27 12:00:00,2560.0,2568.19,2558.34,2558.34,3643.0,2560.0,2568.19,2558.34,2558.34,3643.0
2023-02-27 12:30:00,2563.08,2564.79,2561.2,2561.28,3105.0,2563.08,2564.79,2561.2,2561.28,3105.0
2023-02-27 13:00:00,2561.28,2561.81,2560.06,2561.46,3310.0,2561.28,2561.81,2560.06,2561.46,3310.0
2023-02-27 13:30:00,2561.49,2572.63,2561.48,2570.12,3725.0,2561.49,2572.63,2561.48,2570.12,3725.0
2023-02-27 14:00:00,2572.37,2572.85,2564.88,2570.1,12555.0,2572.37,2572.85,2564.88,2570.1,12555.0
2023-02-27 14:30:00,2571.71,2573.52,2566.41,2568.37,4614.0,2571.71,2573.52,2566.41,2568.37,4614.0
2023-02-27 15:00:00,2568.48,2568.48,2560.02,2566.0,8228.0,2568.48,2568.48,2560.02,2566.0,8228.0
2023-02-27 15:30:00,2562.3,2576.1,2561.82,2575.0,15703.0,2562.3,2576.1,2561.82,2575.0,15703.0
2023-02-28 09:30:00,2584.96,2584.96,2544.02,2556.52,12933.0,2584.96,2584.96,2544.02,2556.52,12933.0
2023-02-28 10:00:00,2555.75,2562.63,2543.37,2543.9,10190.0,2555.75,2562.63,2543.37,2543.9,10190.0
2023-02-28 10:30:00,2543.89,2543.89,2510.0,2510.0,12539.0,2543.89,2543.89,2510.0,2510.0,12539.0
2023-02-28 11:00:00,2513.47,2521.94,2495.74,2498.24,8343.0,2513.47,2521.94,2495.74,2498.24,8343.0
2023-02-28 11:30:00,2500.0,2508.23,2488.73,2500.0,4200.0,2500.0,2508.23,2488.73,2500.0,4200.0
2023-02-28 12:00:00,2504.25,2521.0,2502.31,2513.39,6574.0,2504.25,2521.0,2502.31,2513.39,6574.0
2023-02-28 12:30:00,2514.25,2514.25,2496.38,2501.46,1683.0,2514.25,2514.25,2496.38,2501.46,1683.0
2023-02-28 13:00:00,2498.48,2505.87,2498.48,2505.75,1431.0,2498.48,2505.87,2498.48,2505.75,1431.0
2023-02-28 13:30:00,2506.82,2506.82,2497.7,2503.69,2400.0,2506.82,2506.82,2497.7,2503.69,2400.0
2023-02-28 14:00:00,2498.22,2501.0,2490.55,2493.09,4533.0,2498.22,2501.0,2490.55,2493.09,4533.0
2023-02-28 14:30:00,2497.04,2497.27,2483.72,2490.0,2709.0,2497.04,2497.27,2483.72,2490.0,2709.0
2023-02-28 15:00:00,2487.43,2511.3,2487.38,2492.43,9628.0,2487.43,2511.3,2487.38,2492.43,9628.0
2023-02-28 15:30:00,2491.68,2497.45,2483.54,2483.54,17359.0,2491.68,2497.45,2483.54,2483.54,17359.0
2023-03-01 09:30:00,2458.51,2468.83,2438.28,2446.63,5982.0,2458.51,2468.83,2438.28,2446.63,5982.0
2023-03-01 10:00:00,2451.02,2459.56,2441.01,2455.0,8795.0,2451.02,2459.56,2441.01,2455.0,8795.0
2023-03-01 10:30:00,2455.37,2455.37,2439.09,2443.9,7389.0,2455.37,2455.37,2439.09,2443.9,7389.0
2023-03-01 11:00:00,2441.58,2444.11,2424.44,2432.43,6130.0,2441.58,2444.11,2424.44,2432.43,6130.0
2023-03-01 11:30:00,2437.14,2449.76,2433.93,2449.39,4475.0,2437.14,2449.76,2433.93,2449.39,4475.0
2023-03-01 12:00:00,2446.92,2449.04,2441.66,2447.85,2751.0,2446.92,2449.04,2441.66,2447.85,2751.0
2023-03-01 12:30:00,2447.6,2450.71,2446.79,2449.3,2400.0,2447.6,2450.71,2446.79,2449.3,2400.0
2023-03-01 13:00:00,2449.68,2455.12,2439.91,2439.91,4471.0,2449.68,2455.12,2439.91,2439.91,4471.0
2023-03-01 13:30:00,2443.16,2451.6,2440.3,2450.54,2100.0,2443.16,2451.6,2440.3,2450.54,2100.0
2023-03-01 14:00:00,2451.56,2451.56,2442.77,2445.03,3277.0,2451.56,2451.56,2442.77,2445.03,3277.0
2023-03-01 14:30:00,2443.88,2450.83,2443.63,2449.67,3077.0,2443.88,2450.83,2443.63,2449.67,3077.0
2023-03-01 15:00:00,2450.51,2457.56,2449.85,2454.38,3314.0,2450.51,2457.56,2449.85,2454.38,3314.0
2023-03-01 15:30:00,2454.12,2463.39,2452.54,2458.92,15204.0,2454.12,2463.39,2452.54,2458.92,15204.0
2023-03-02 09:30:00,2471.49,2474.97,2439.33,2463.45,8495.0,2471.49,2474.97,2439.33,2463.45,8495.0
2023-03-02 10:00:00,2466.53,2485.28,2466.53,2484.31,3090.0,2466.53,2485.28,2466.53,2484.31,3090.0
2023-03-02 10:30:00,2487.18,2488.43,2475.69,2481.8,2577.0,2487.18,2488.43,2475.69,2481.8,2577.0
2023-03-02 11:00:00,2485.88,2486.05,2477.78,2477.78,2300.0,2485.88,2486.05,2477.78,2477.78,2300.0
2023-03-02 11:30:00,2482.63,2487.39,2482.4,2487.39,2380.0,2482.63,2487.39,2482.4,2487.39,2380.0
2023-03-02 12:00:00,2487.39,2492.85,2487.0,2488.85,1438.0,2487.39,2492.85,2487.0,2488.85,1438.0
2023-03-02 12:30:00,2489.96,2496.67,2489.96,2494.73,3256.0,2489.96,2496.67,2489.96,2494.73,3256.0
2023-03-02 13:00:00,2497.58,2497.58,2490.27,2490.28,400.0,2497.58,2497.58,2490.27,2490.28,400.0
2023-03-02 13:30:00,2491.1,2495.2,2491.1,2492.77,1100.0,2491.1,2495.2,2491.1,2492.77,1100.0
2023-03-02 14:00:00,2495.85,2495.85,2491.84,2491.84,2287.0,2495.85,2495.85,2491.84,2491.84,2287.0
2023-03-02 14:30:00,2490.44,2490.81,2486.92,2487.6,2919.0,2490.44,2490.81,2486.92,2487.6,2919.0
2023-03-02 15:00:00,2485.7,2485.7,2481.98,2482.31,1744.0,2485.7,2485.7,2481.98,2482.31,1744.0
2023-03-02 15:30:00,2484.29,2494.57,2484.29,2486.92,10346.0,2484.29,2494.57,2484.29,2486.92,10346.0
2023-03-03 09:30:00,2496.82,2496.82,2463.94,2473.24,4338.0,2496.82,2496.82,2463.94,2473.24,4338.0
2023-03-03 10:00:00,2471.57,2485.02,2467.99,2485.02,2205.0,2471.57,2485.02,2467.99,2485.02,2205.0
2023-03-03 10:30:00,2487.16,2492.01,2485.32,2486.61,2601.0,2487.16,2492.01,2485.32,2486.61,2601.0
2023-03-03 11:00:00,2491.62,2496.48,2491.62,2494.8,1500.0,2491.62,2496.48,2491.62,2494.8,1500.0
2023-03-03 11:30:00,2499.99,2503.26,2498.48,2503.26,3159.0,2499.99,2503.26,2498.48,2503.26,3159.0
2023-03-03 12:00:00,2500.37,2500.87,2494.84,2500.87,2550.0,2500.37,2500.87,2494.84,2500.87,2550.0
2023-03-03 12:30:00,2501.69,2503.36,2494.28,2495.02,4345.0,2501.69,2503.36,2494.28,2495.02,4345.0
2023-03-03 13:00:00,2497.18,2499.59,2496.21,2496.96,1526.0,2497.18,2499.59,2496.21,2496.96,1526.0
2023-03-03 13:30:00,2498.62,2499.36,2495.97,2499.36,933.0,2498.62,2499.36,2495.97,2499.36,933.0
2023-03-03 14:00:00,2498.49,2498.49,2489.3,2489.57,3025.0,2498.49,2498.49,2489.3,2489.57,3025.0
2023-03-03 14:30:00,2493.45,2499.84,2493.45,2499.46,2500.0,2493.45,2499.84,2493.45,2499.46,2500.0
2023-03-03 15:00:00,2500.31,2501.13,2497.03,2498.04,3650.0,2500.31,2501.13,2497.03,2498.04,3650.0
2023-03-03 15:30:00,2498.51,2502.97,2495.3,2496.83,9724.0,2498.51,2502.97,2495.3,2496.83,9724.0
2023-03-06 09:30:00,2498.38,2517.99,2498.38,2517.99,2652.0,2498.38,2517.99,2498.38,2517.99,2652.0
2023-03-06 10:00:00,2518.63,2518.63,2513.78,2517.54,3460.0,2518.63,2518.63,2513.78,2517.54,3460.0
2023-03-06 10:30:00,2513.71,2516.27,2508.84,2511.62,3023.0,2513.71,2516.27,2508.84,2511.62,3023.0
2023-03-06 11:00:00,2516.46,2519.01,2514.03,2514.03,1500.0,2516.46,2519.01,2514.03,2514.03,1500.0
2023-03-06 11:30:00,2514.82,2518.1,2513.28,2516.18,1300.0,2514.82,2518.1,2513.28,2516.18,1300.0
2023-03-06 12:00:00,2515.73,2515.73,2506.54,2506.54,1595.0,2515.73,2515.73,2506.54,2506.54,1595.0
2023-03-06 12:30:00,2504.43,2508.63,2501.48,2506.94,1676.0,2504.43,2508.63,2501.48,2506.94,1676.0
2023-03-06 13:00:00,2503.37,2507.38,2503.37,2506.52,1900.0,2503.37,2507.38,2503.37,2506.52,1900.0
2023-03-06 13:30:00,2503.36,2510.72,2503.36,2510.72,1829.0,2503.36,2510.72,2503.36,2510.72,1829.0
2023-03-06 14:00:00,2513.22,2513.68,2510.2,2510.2,1130.0,2513.22,2513.68,2510.2,2510.2,1130.0
2023-03-06 14:30:00,2512.44,2514.59,2512.35,2513.71,500.0,2512.44,2514.59,2512.35,2513.71,500.0
2023-03-06 15:00:00,2512.88,2513.73,2511.63,2513.5,3925.0,2512.88,2513.73,2511.63,2513.5,3925.0
2023-03-06 15:30:00,2513.47,2523.08,2513.03,2520.05,13062.0,2513.47,2523.08,2513.03,2520.05,13062.0
2023-03-07 09:30:00,2522.88,2529.66,2511.92,2517.2,3718.0,2522.88,2529.66,2511.92,2517.2,3718.0
2023-03-07 10:00:00,2517.11,2525.0,2512.97,2513.68,4400.0,2517.11,2525.0,2512.97,2513.68,4400.0
2023-03-07 10:30:00,2513.64,2513.65,2488.22,2488.22,3027.0,2513.64,2513.65,2488.22,2488.22,3027.0
2023-03-07 11:00:00,2488.55,2488.74,2486.38,2488.72,1300.0,2488.55,2488.74,2486.38,2488.72,1300.0
2023-03-07 11:30:00,2486.93,2486.93,2475.69,2481.79,1596.0,2486.93,2486.93,2475.69,2481.79,1596.0
2023-03-07 12:00:00,2482.36,2484.26,2480.67,2481.69,1200.0,2482.36,2484.26,2480.67,2481.69,1200.0
2023-03-07 12:30:00,2480.49,2480.49,2474.8,2478.56,2425.0,2480.49,2480.49,2474.8,2478.56,2425.0
2023-03-07 13:00:00,2477.15,2478.8,2472.88,2478.8,2400.0,2477.15,2478.8,2472.88,2478.8,2400.0
2023-03-07 13:30:00,2477.69,2478.2,2471.18,2475.35,1500.0,2477.69,2478.2,2471.18,2475.35,1500.0
2023-03-07 14:00:00,2474.68,2475.16,2474.22,2475.16,400.0,2474.68,2475.16,2474.22,2475.16,400.0
2023-03-07 14:30:00,2478.85,2487.5,2478.85,2484.72,2027.0,2478.85,2487.5,2478.85,2484.72,2027.0
2023-03-07 15:00:00,2482.9,2491.08,2482.9,2490.55,1930.0,2482.9,2491.08,2482.9,2490.55,1930.0
2023-03-07 15:30:00,2490.94,2493.74,2474.68,2474.68,10590.0,2490.94,2493.74,2474.68,2474.68,10590.0
2023-03-08 09:30:00,2472.27,2472.27,2464.86,2467.95,1821.0,2472.27,2472.27,2464.86,2467.95,1821.0
2023-03-08 10:00:00,2464.8,2474.71,2464.8,2473.97,1841.0,2464.8,2474.71,2464.8,2473.97,1841.0
2023-03-08 10:30:00,2477.0,2477.0,2474.2,2474.2,800.0,2477.0,2477.0,2474.2,2474.2,800.0
2023-03-08 11:00:00,2469.3,2469.3,2463.0,2463.41,1402.0,2469.3,2469.3,2463.0,2463.41,1402.0
2023-03-08 11:30:00,2460.22,2468.6,2454.95,2463.5,1704.0,2460.22,2468.6,2454.95,2463.5,1704.0
2023-03-08 12:00:00,2468.0,2468.91,2461.42,2468.91,2197.0,2468.0,2468.91,2461.42,2468.91,2197.0
2023-03-08 12:30:00,2466.74,2470.37,2462.84,2465.88,2783.0,2466.74,2470.37,2462.84,2465.88,2783.0
2023-03-08 13:00:00,2463.12,2463.12,2458.45,2459.4,1200.0,2463.12,2463.12,2458.45,2459.4,1200.0
2023-03-08 13:30:00,2459.37,2459.37,2456.09,2456.5,700.0,2459.37,2459.37,2456.09,2456.5,700.0
2023-03-08 14:00:00,2457.8,2457.8,2446.49,2454.16,2444.0,2457.8,2457.8,2446.49,2454.16,2444.0
2023-03-08 14:30:00,2456.0,2458.04,2454.88,2454.88,800.0,2456.0,2458.04,2454.88,2454.88,800.0
2023-03-08 15:00:00,2456.1,2458.11,2456.1,2457.28,1101.0,2456.1,2458.11,2456.1,2457.28,1101.0
2023-03-08 15:30:00,2457.28,2467.51,2456.96,2459.58,6792.0,2457.28,2467.51,2456.96,2459.58,6792.0
2023-03-09 09:30:00,2467.1,2467.1,2450.98,2450.98,3935.0,2467.1,2467.1,2450.98,2450.98,3935.0
2023-03-09 10:00:00,2450.24,2450.51,2428.0,2428.0,1693.0,2450.24,2450.51,2428.0,2428.0,1693.0
2023-03-09 10:30:00,2429.91,2438.83,2422.15,2438.83,6547.0,2429.91,2438.83,2422.15,2438.83,6547.0
2023-03-09 11:00:00,2442.06,2447.11,2432.67,2438.51,4602.0,2442.06,2447.11,2432.67,2438.51,4602.0
2023-03-09 11:30:00,2442.2,2442.92,2434.32,2437.44,1400.0,2442.2,2442.92,2434.32,2437.44,1400.0
2023-03-09 12:00:00,2438.06,2441.66,2433.96,2438.52,1300.0,2438.06,2441.66,2433.96,2438.52,1300.0
2023-03-09 12:30:00,2441.43,2449.84,2437.07,2449.74,2100.0,2441.43,2449.84,2437.07,2449.74,2100.0
2023-03-09 13:00:00,2449.45,2450.08,2438.31,2440.02,1924.0,2449.45,2450.08,2438.31,2440.02,1924.0
2023-03-09 13:30:00,2438.25,2440.23,2434.88,2440.22,724.0,2438.25,2440.23,2434.88,2440.22,724.0
2023-03-09 14:00:00,2439.12,2440.88,2435.43,2438.84,2845.0,2439.12,2440.88,2435.43,2438.84,2845.0
2023-03-09 14:30:00,2437.35,2437.94,2425.52,2430.67,1511.0,2437.35,2437.94,2425.52,2430.67,1511.0
2023-03-09 15:00:00,2421.68,2425.12,2411.91,2414.9,1800.0,2421.68,2425.12,2411.91,2414.9,1800.0
2023-03-09 15:30:00,2419.78,2426.34,2414.51,2419.06,10152.0,2419.78,2426.34,2414.51,2419.06,10152.0
2023-03-10 09:30:00,2419.23,2425.38,2413.53,2425.38,2065.0,2419.23,2425.38,2413.53,2425.38,2065.0
2023-03-10 10:00:00,2441.0,2441.0,2425.82,2425.82,200.0,2441.0,2441.0,2425.82,2425.82,200.0
2023-03-10 10:30:00,2430.72,2434.0,2427.64,2427.64,1183.0,2430.72,2434.0,2427.64,2427.64,1183.0
2023-03-10 11:00:00,2427.64,2433.34,2427.64,2433.34,1136.0,2427.64,2433.34,2427.64,2433.34,1136.0
2023-03-10 11:30:00,2433.52,2433.52,2426.86,2428.0,2068.0,2433.52,2433.52,2426.86,2428.0,2068.0
2023-03-10 12:00:00,2427.99,2428.0,2418.52,2424.0,1957.0,2427.99,2428.0,2418.52,2424.0,1957.0
2023-03-10 12:30:00,2428.26,2432.22,2425.93,2430.97,3272.0,2428.26,2432.22,2425.93,2430.97,3272.0
2023-03-10 13:00:00,2432.85,2436.76,2430.97,2435.04,1247.0,2432.85,2436.76,2430.97,2435.04,1247.0
2023-03-10 13:30:00,2435.5,2435.5,2430.31,2430.31,1500.0,2435.5,2435.5,2430.31,2430.31,1500.0
2023-03-10 14:00:00,2427.5,2436.65,2423.93,2432.18,1922.0,2427.5,2436.65,2423.93,2432.18,1922.0
2023-03-10 14:30:00,2432.58,2439.61,2427.45,2438.41,3157.0,2432.58,2439.61,2427.45,2438.41,3157.0
2023-03-10 15:00:00,2433.53,2435.7,2426.6,2427.42,2179.0,2433.53,2435.7,2426.6,2427.42,2179.0
2023-03-10 15:30:00,2428.63,2429.4,2404.0,2421.39,10182.0,2428.63,2429.4,2404.0,2421.39,10182.0
2023-03-13 09:30:00,2411.59,2461.38,2411.59,2451.74,6005.0,2411.59,2461.38,2411.59,2451.74,6005.0
2023-03-13 10:00:00,2452.41,2456.93,2438.44,2440.22,3800.0,2452.41,2456.93,2438.44,2440.22,3800.0
2023-03-13 10:30:00,2440.43,2452.14,2440.43,2443.98,2759.0,2440.43,2452.14,2440.43,2443.98,2759.0
2023-03-13 11:00:00,2448.89,2452.62,2444.74,2447.55,2706.0,2448.89,2452.62,2444.74,2447.55,2706.0
2023-03-13 11:30:00,2447.6,2447.6,2440.15,2442.49,2015.0,2447.6,2447.6,2440.15,2442.49,2015.0
2023-03-13 12:00:00,2448.99,2452.44,2439.68,2443.06,2313.0,2448.99,2452.44,2439.68,2443.06,2313.0
2023-03-13 12:30:00,2443.56,2444.75,2438.44,2438.44,900.0,2443.56,2444.75,2438.44,2438.44,900.0
2023-03-13 13:00:00,2438.44,2444.21,2438.44,2444.01,1300.0,2438.44,2444.21,2438.44,2444.01,1300.0
2023-03-13 13:30:00,2442.05,2449.16,2441.82,2448.88,1800.0,2442.05,2449.16,2441.82,2448.88,1800.0
2023-03-13 14:00:00,2448.65,2448.65,2444.52,2447.24,2310.0,2448.65,2448.65,2444.52,2447.24,2310.0
2023-03-13 14:30:00,2452.17,2452.17,2445.12,2445.12,1606.0,2452.17,2452.17,2445.12,2445.12,1606.0
2023-03-13 15:00:00,2441.47,2445.5,2428.63,2428.64,4725.0,2441.47,2445.5,2428.63,2428.64,4725.0
2023-03-13 15:30:00,2430.66,2437.02,2429.48,2432.45,8864.0,2430.66,2437.02,2429.48,2432.45,8864.0
2023-03-14 09:30:00,2446.66,2446.66,2434.61,2434.61,1254.0,2446.66,2446.66,2434.61,2434.61,1254.0
2023-03-14 10:00:00,2432.99,2439.48,2431.63,2439.48,5165.0,2432.99,2439.48,2431.63,2439.48,5165.0
2023-03-14 10:30:00,2442.24,2442.24,2430.85,2435.0,11755.0,2442.24,2442.24,2430.85,2435.0,11755.0
2023-03-14 11:00:00,2431.52,2431.52,2424.45,2426.04,1143.0,2431.52,2431.52,2424.45,2426.04,1143.0
2023-03-14 11:30:00,2424.41,2425.58,2418.58,2425.53,1700.0,2424.41,2425.58,2418.58,2425.53,1700.0
2023-03-14 12:00:00,2426.74,2431.87,2423.72,2423.72,1563.0,2426.74,2431.87,2423.72,2423.72,1563.0
2023-03-14 12:30:00,2423.72,2423.72,2420.31,2420.98,1162.0,2423.72,2423.72,2420.31,2420.98,1162.0
2023-03-14 13:00:00,2424.6,2424.6,2416.03,2422.32,1315.0,2424.6,2424.6,2416.03,2422.32,1315.0
2023-03-14 13:30:00,2422.9,2425.35,2415.18,2419.11,1717.0,2422.9,2425.35,2415.18,2419.11,1717.0
2023-03-14 14:00:00,2413.64,2418.06,2413.05,2413.3,746.0,2413.64,2418.06,2413.05,2413.3,746.0
2023-03-14 14:30:00,2417.43,2420.56,2415.97,2420.0,1828.0,2417.43,2420.56,2415.97,2420.0,1828.0
2023-03-14 15:00:00,2420.0,2420.0,2414.02,2417.11,2155.0,2420.0,2420.0,2414.02,2417.11,2155.0
2023-03-14 15:30:00,2417.66,2427.58,2414.82,2426.33,18696.0,2417.66,2427.58,2414.82,2426.33,18696.0
2023-03-15 09:30:00,2408.23,2430.08,2408.23,2422.33,4030.0,2408.23,2430.08,2408.23,2422.33,4030.0
2023-03-15 10:00:00,2419.79,2422.5,2407.7,2422.5,5951.0,2419.79,2422.5,2407.7,2422.5,5951.0
2023-03-15 10:30:00,2418.0,2421.72,2414.96,2417.82,5849.0,2418.0,2421.72,2414.96,2417.82,5849.0
2023-03-15 11:00:00,2415.53,2428.39,2415.38,2426.99,4105.0,2415.53,2428.39,2415.38,2426.99,4105.0
2023-03-15 11:30:00,2423.65,2424.97,2415.34,2415.34,1465.0,2423.65,2424.97,2415.34,2415.34,1465.0
2023-03-15 12:00:00,2412.31,2413.61,2398.69,2398.7,4072.0,2412.31,2413.61,2398.69,2398.7,4072.0
2023-03-15 12:30:00,2404.97,2410.82,2401.12,2404.95,3445.0,2404.97,2410.82,2401.12,2404.95,3445.0
2023-03-15 13:00:00,2405.0,2415.41,2404.79,2414.4,1200.0,2405.0,2415.41,2404.79,2414.4,1200.0
2023-03-15 13:30:00,2413.34,2415.9,2408.61,2413.2,2766.0,2413.34,2415.9,2408.61,2413.2,2766.0
2023-03-15 14:00:00,2413.03,2422.33,2411.46,2420.29,3139.0,2413.03,2422.33,2411.46,2420.29,3139.0
2023-03-15 14:30:00,2423.22,2423.98,2416.26,2422.49,1574.0,2423.22,2423.98,2416.26,2422.49,1574.0
2023-03-15 15:00:00,2419.93,2425.24,2417.71,2424.22,5561.0,2419.93,2425.24,2417.71,2424.22,5561.0
2023-03-15 15:30:00,2422.59,2422.7,2404.89,2418.11,10373.0,2422.59,2422.7,2404.89,2418.11,10373.0
2023-03-16 09:30:00,2405.26,2418.16,2397.11,2418.16,2187.0,2405.26,2418.16,2397.11,2418.16,2187.0
2023-03-16 10:00:00,2423.27,2427.5,2416.36,2420.83,1499.0,2423.27,2427.5,2416.36,2420.83,1499.0
2023-03-16 10:30:00,2413.03,2413.03,2411.15,2411.15,400.0,2413.03,2413.03,2411.15,2411.15,400.0
2023-03-16 11:00:00,2398.62,2413.36,2398.62,2407.92,1822.0,2398.62,2413.36,2398.62,2407.92,1822.0
2023-03-16 11:30:00,2412.86,2417.8,2412.86,2417.8,1226.0,2412.86,2417.8,2412.86,2417.8,1226.0
2023-03-16 12:00:00,2415.49,2415.49,2413.84,2413.85,400.0,2415.49,2415.49,2413.84,2413.85,400.0
2023-03-16 12:30:00,2410.8,2414.68,2410.47,2414.68,1174.0,2410.8,2414.68,2410.47,2414.68,1174.0
2023-03-16 13:00:00,2413.5,2415.65,2401.99,2405.26,1299.0,2413.5,2415.65,2401.99,2405.26,1299.0
2023-03-16 13:30:00,2401.83,2403.76,2401.82,2403.76,532.0,2401.83,2403.76,2401.82,2403.76,532.0
2023-03-16 14:00:00,2403.96,2404.39,2399.59,2399.59,600.0,2403.96,2404.39,2399.59,2399.59,600.0
2023-03-16 14:30:00,2401.05,2401.97,2394.03,2401.97,2483.0,2401.05,2401.97,2394.03,2401.97,2483.0
2023-03-16 15:00:00,2404.3,2409.1,2402.66,2409.1,1311.0,2404.3,2409.1,2402.66,2409.1,1311.0
2023-03-16 15:30:00,2408.25,2414.01,2408.25,2413.65,2732.0,2408.25,2414.01,2408.25,2413.65,2732.0
2023-03-17 09:30:00,2411.36,2411.36,2385.0,2385.0,15062.0,2411.36,2411.36,2385.0,2385.0,15062.0
2023-03-17 10:00:00,2390.97,2391.6,2379.62,2381.64,2798.0,2390.97,2391.6,2379.62,2381.64,2798.0
2023-03-17 10:30:00,2376.86,2386.95,2373.8,2384.0,2823.0,2376.86,2386.95,2373.8,2384.0,2823.0
2023-03-17 11:00:00,2384.0,2393.4,2383.23,2391.45,2683.0,2384.0,2393.4,2383.23,2391.45,2683.0
2023-03-17 11:30:00,2390.49,2390.5,2376.88,2376.88,3940.0,2390.49,2390.5,2376.88,2376.88,3940.0
2023-03-17 12:00:00,2380.76,2386.0,2379.63,2384.55,3327.0,2380.76,2386.0,2379.63,2384.55,3327.0
2023-03-17 12:30:00,2388.27,2389.61,2383.85,2387.57,1500.0,2388.27,2389.61,2383.85,2387.57,1500.0
2023-03-17 13:00:00,2383.22,2383.7,2383.22,2383.7,480.0,2383.22,2383.7,2383.22,2383.7,480.0
2023-03-17 13:30:00,2371.31,2374.77,2371.31,2374.14,700.0,2371.31,2374.77,2371.31,2374.14,700.0
2023-03-17 14:00:00,2370.5,2370.5,2363.19,2364.64,1200.0,2370.5,2370.5,2363.19,2364.64,1200.0
2023-03-17 14:30:00,2363.42,2370.01,2361.66,2370.01,1324.0,2363.42,2370.01,2361.66,2370.01,1324.0
2023-03-17 15:00:00,2360.03,2364.22,2360.03,2364.22,700.0,2360.03,2364.22,2360.03,2364.22,700.0
2023-03-17 15:30:00,2366.66,2367.91,2360.02,2366.93,6239.0,2366.66,2367.91,2360.02,2366.93,6239.0
2023-03-20 09:30:00,2372.31,2394.84,2372.31,2394.18,1280.0,2372.31,2394.84,2372.31,2394.18,1280.0
2023-03-20 10:00:00,2391.06,2393.37,2383.05,2386.17,635.0,2391.06,2393.37,2383.05,2386.17,635.0
2023-03-20 10:30:00,2386.99,2389.17,2382.18,2382.18,925.0,2386.99,2389.17,2382.18,2382.18,925.0
2023-03-20 11:00:00,2382.75,2388.13,2374.6,2375.62,1616.0,2382.75,2388.13,2374.6,2375.62,1616.0
2023-03-20 11:30:00,2370.46,2388.39,2365.12,2384.05,3916.0,2370.46,2388.39,2365.12,2384.05,3916.0
2023-03-20 12:00:00,2384.61,2384.61,2375.45,2379.78,1228.0,2384.61,2384.61,2375.45,2379.78,1228.0
2023-03-20 12:30:00,2375.26,2393.32,2375.25,2393.32,2500.0,2375.26,2393.32,2375.25,2393.32,2500.0
2023-03-20 13:00:00,2396.18,2396.18,2393.08,2393.81,700.0,2396.18,2396.18,2393.08,2393.81,700.0
2023-03-20 13:30:00,2396.68,2400.0,2387.71,2390.28,2985.0,2396.68,2400.0,2387.71,2390.28,2985.0
2023-03-20 14:00:00,2391.88,2391.88,2386.24,2388.03,1300.0,2391.88,2391.88,2386.24,2388.03,1300.0
2023-03-20 14:30:00,2388.62,2389.64,2381.0,2389.64,1634.0,2388.62,2389.64,2381.0,2389.64,1634.0
2023-03-20 15:00:00,2384.16,2390.04,2384.16,2390.0,700.0,2384.16,2390.04,2384.16,2390.0,700.0
2023-03-20 15:30:00,2391.4,2396.93,2389.15,2390.0,3229.0,2391.4,2396.93,2389.15,2390.0,3229.0
2023-03-21 09:30:00,2406.29,2409.49,2392.72,2392.74,2214.0,2406.29,2409.49,2392.72,2392.74,2214.0
2023-03-21 10:00:00,2401.04,2406.01,2399.39,2403.1,1487.0,2401.04,2406.01,2399.39,2403.1,1487.0
2023-03-21 10:30:00,2404.31,2404.31,2393.63,2393.63,500.0,2404.31,2404.31,2393.63,2393.63,500.0
2023-03-21 11:00:00,2395.91,2396.63,2394.84,2396.63,1100.0,2395.91,2396.63,2394.84,2396.63,1100.0
2023-03-21 11:30:00,2398.18,2398.18,2394.11,2394.11,649.0,2398.18,2398.18,2394.11,2394.11,649.0
2023-03-21 12:00:00,2391.21,2392.05,2385.12,2392.05,700.0,2391.21,2392.05,2385.12,2392.05,700.0
2023-03-21 12:30:00,2393.11,2393.11,2389.04,2389.04,300.0,2393.11,2393.11,2389.04,2389.04,300.0
2023-03-21 13:00:00,2387.8,2388.97,2384.84,2384.84,1583.0,2387.8,2388.97,2384.84,2384.84,1583.0
2023-03-21 13:30:00,2384.95,2390.78,2383.22,2384.03,1800.0,2384.95,2390.78,2383.22,2384.03,1800.0
2023-03-21 14:00:00,2383.71,2387.25,2383.71,2387.25,900.0,2383.71,2387.25,2383.71,2387.25,900.0
2023-03-21 14:30:00,2389.21,2390.91,2388.68,2390.91,500.0,2389.21,2390.91,2388.68,2390.91,500.0
2023-03-21 15:00:00,2394.87,2398.28,2394.87,2395.14,1112.0,2394.87,2398.28,2394.87,2395.14,1112.0
2023-03-21 15:30:00,2395.03,2402.68,2391.2,2394.95,4270.0,2395.03,2402.68,2391.2,2394.95,4270.0
2023-03-22 09:30:00,2397.66,2397.66,2386.45,2392.52,1469.0,2397.66,2397.66,2386.45,2392.52,1469.0
2023-03-22 10:00:00,2394.98,2394.98,2387.76,2390.72,920.0,2394.98,2394.98,2387.76,2390.72,920.0
2023-03-22 10:30:00,2390.15,2390.37,2379.55,2380.94,1880.0,2390.15,2390.37,2379.55,2380.94,1880.0
2023-03-22 11:00:00,2381.12,2381.12,2376.93,2379.07,858.0,2381.12,2381.12,2376.93,2379.07,858.0
2023-03-22 11:30:00,2379.76,2382.39,2376.66,2382.39,509.0,2379.76,2382.39,2376.66,2382.39,509.0
2023-03-22 12:00:00,2379.63,2381.04,2376.98,2381.04,825.0,2379.63,2381.04,2376.98,2381.04,825.0
2023-03-22 12:30:00,2379.78,2380.0,2377.94,2379.24,1729.0,2379.78,2380.0,2377.94,2379.24,1729.0
2023-03-22 13:00:00,2377.76,2379.71,2374.06,2379.5,3214.0,2377.76,2379.71,2374.06,2379.5,3214.0
2023-03-22 13:30:00,2379.78,2380.21,2378.49,2378.49,1291.0,2379.78,2380.21,2378.49,2378.49,1291.0
2023-03-22 14:00:00,2378.89,2385.0,2376.91,2382.79,2023.0,2378.89,2385.0,2376.91,2382.79,2023.0
2023-03-22 14:30:00,2384.07,2387.3,2376.26,2376.26,2621.0,2384.07,2387.3,2376.26,2376.26,2621.0
2023-03-22 15:00:00,2373.17,2374.91,2368.23,2374.91,1516.0,2373.17,2374.91,2368.23,2374.91,1516.0
2023-03-22 15:30:00,2374.61,2375.05,2347.78,2350.0,6937.0,2374.61,2375.05,2347.78,2350.0,6937.0
2023-03-23 09:30:00,2349.71,2356.84,2325.98,2327.26,5292.0,2349.71,2356.84,2325.98,2327.26,5292.0
2023-03-23 10:00:00,2330.1,2335.98,2325.01,2326.82,5674.0,2330.1,2335.98,2325.01,2326.82,5674.0
2023-03-23 10:30:00,2326.88,2344.65,2324.85,2343.14,3402.0,2326.88,2344.65,2324.85,2343.14,3402.0
2023-03-23 11:00:00,2342.86,2342.86,2331.03,2331.03,2253.0,2342.86,2342.86,2331.03,2331.03,2253.0
2023-03-23 11:30:00,2332.04,2340.26,2329.86,2337.93,2300.0,2332.04,2340.26,2329.86,2337.93,2300.0
2023-03-23 12:00:00,2335.07,2340.35,2335.07,2339.24,1852.0,2335.07,2340.35,2335.07,2339.24,1852.0
2023-03-23 12:30:00,2339.24,2340.28,2335.94,2335.95,1482.0,2339.24,2340.28,2335.94,2335.95,1482.0
2023-03-23 13:00:00,2334.77,2336.95,2327.85,2328.34,3909.0,2334.77,2336.95,2327.85,2328.34,3909.0
2023-03-23 13:30:00,2328.45,2328.64,2322.16,2323.8,5830.0,2328.45,2328.64,2322.16,2323.8,5830.0
2023-03-23 14:00:00,2325.16,2328.03,2323.98,2323.98,3490.0,2325.16,2328.03,2323.98,2323.98,3490.0
2023-03-23 14:30:00,2322.64,2323.29,2307.14,2311.38,2177.0,2322.64,2323.29,2307.14,2311.38,2177.0
2023-03-23 15:00:00,2315.92,2319.08,2309.36,2315.45,1410.0,2315.92,2319.08,2309.36,2315.45,1410.0
2023-03-23 15:30:00,2313.23,2319.2,2307.82,2307.82,8237.0,2313.23,2319.2,2307.82,2307.82,8237.0
2023-03-24 09:30:00,2316.31,2316.31,2294.75,2299.04,3688.0,2316.31,2316.31,2294.75,2299.04,3688.0
2023-03-24 10:00:00,2303.52,2315.68,2303.52,2315.68,3541.0,2303.52,2315.68,2303.52,2315.68,3541.0
2023-03-24 10:30:00,2317.31,2317.31,2305.08,2305.19,1845.0,2317.31,2317.31,2305.08,2305.19,1845.0
2023-03-24 11:00:00,2306.72,2313.29,2304.5,2312.58,4177.0,2306.72,2313.29,2304.5,2312.58,4177.0
2023-03-24 11:30:00,2313.47,2318.15,2313.13,2316.3,3384.0,2313.47,2318.15,2313.13,2316.3,3384.0
2023-03-24 12:00:00,2317.3,2323.1,2317.3,2321.24,3198.0,2317.3,2323.1,2317.3,2321.24,3198.0
2023-03-24 12:30:00,2334.2,2338.21,2334.2,2334.9,1232.0,2334.2,2338.21,2334.2,2334.9,1232.0
2023-03-24 13:00:00,2335.52,2338.52,2331.12,2332.65,4566.0,2335.52,2338.52,2331.12,2332.65,4566.0
2023-03-24 13:30:00,2330.88,2330.91,2321.44,2326.61,2085.0,2330.88,2330.91,2321.44,2326.61,2085.0
2023-03-24 14:00:00,2327.29,2332.38,2327.27,2330.02,1838.0,2327.29,2332.38,2327.27,2330.02,1838.0
2023-03-24 14:30:00,2329.76,2333.08,2329.59,2330.88,1250.0,2329.76,2333.08,2329.59,2330.88,1250.0
2023-03-24 15:00:00,2331.33,2332.41,2326.68,2331.42,2717.0,2331.33,2332.41,2326.68,2331.42,2717.0
2023-03-24 15:30:00,2332.68,2332.69,2324.2,2330.97,3695.0,2332.68,2332.69,2324.2,2330.97,3695.0
2023-03-27 09:30:00,2336.49,2357.5,2333.15,2351.84,5983.0,2336.49,2357.5,2333.15,2351.84,5983.0
2023-03-27 10:00:00,2350.35,2351.95,2346.96,2349.17,3230.0,2350.35,2351.95,2346.96,2349.17,3230.0
2023-03-27 10:30:00,2348.83,2352.5,2343.23,2346.03,3610.0,2348.83,2352.5,2343.23,2346.03,3610.0
2023-03-27 11:00:00,2349.53,2353.88,2346.06,2352.36,4800.0,2349.53,2353.88,2346.06,2352.36,4800.0
2023-03-27 11:30:00,2352.53,2355.62,2349.01,2350.24,4834.0,2352.53,2355.62,2349.01,2350.24,4834.0
2023-03-27 12:00:00,2350.33,2350.33,2343.76,2347.47,1920.0,2350.33,2350.33,2343.76,2347.47,1920.0
2023-03-27 12:30:00,2347.01,2347.29,2344.07,2347.29,2478.0,2347.01,2347.29,2344.07,2347.29,2478.0
2023-03-27 13:00:00,2348.56,2354.74,2347.54,2354.5,2982.0,2348.56,2354.74,2347.54,2354.5,2982.0
2023-03-27 13:30:00,2355.57,2360.16,2355.57,2357.13,2528.0,2355.57,2360.16,2355.57,2357.13,2528.0
2023-03-27 14:00:00,2359.89,2369.57,2359.89,2367.41,10578.0,2359.89,2369.57,2359.89,2367.41,10578.0
2023-03-27 14:30:00,2367.56,2381.5,2367.56,2381.5,8155.0,2367.56,2381.5,2367.56,2381.5,8155.0
2023-03-27 15:00:00,2381.29,2386.55,2378.7,2386.55,5800.0,2381.29,2386.55,2378.7,2386.55,5800.0
2023-03-27 15:30:00,2386.0,2386.01,2367.42,2369.41,22399.0,2386.0,2386.01,2367.42,2369.41,22399.0
2023-03-28 09:30:00,2370.92,2395.07,2370.92,2394.18,1540.0,2370.92,2395.07,2370.92,2394.18,1540.0
2023-03-28 10:00:00,2397.8,2400.0,2392.88,2392.88,2052.0,2397.8,2400.0,2392.88,2392.88,2052.0
2023-03-28 10:30:00,2391.81,2394.95,2385.72,2394.95,4910.0,2391.81,2394.95,2385.72,2394.95,4910.0
2023-03-28 11:00:00,2394.84,2394.99,2390.65,2393.39,600.0,2394.84,2394.99,2390.65,2393.39,600.0
2023-03-28 11:30:00,2393.31,2394.83,2393.31,2394.83,300.0,2393.31,2394.83,2393.31,2394.83,300.0
2023-03-28 12:00:00,2394.18,2402.38,2394.18,2402.38,1857.0,2394.18,2402.38,2394.18,2402.38,1857.0
2023-03-28 12:30:00,2402.32,2406.92,2402.32,2406.92,1085.0,2402.32,2406.92,2402.32,2406.92,1085.0
2023-03-28 13:00:00,2407.47,2409.67,2407.0,2409.09,3006.0,2407.47,2409.67,2407.0,2409.09,3006.0
2023-03-28 13:30:00,2408.84,2411.49,2408.0,2409.04,4229.0,2408.84,2411.49,2408.0,2409.04,4229.0
2023-03-28 14:00:00,2409.18,2409.5,2407.0,2407.0,2631.0,2409.18,2409.5,2407.0,2407.0,2631.0
2023-03-28 14:30:00,2406.69,2407.0,2400.55,2401.82,5691.0,2406.69,2407.0,2400.55,2401.82,5691.0
2023-03-28 15:00:00,2401.7,2402.38,2398.53,2400.68,5728.0,2401.7,2402.38,2398.53,2400.68,5728.0
2023-03-28 15:30:00,2399.0,2404.09,2399.0,2403.82,7628.0,2399.0,2404.09,2399.0,2403.82,7628.0
2023-03-29 09:30:00,2394.45,2405.07,2389.04,2391.0,11449.0,2394.45,2405.07,2389.04,2391.0,11449.0
2023-03-29 10:00:00,2391.78,2400.13,2387.65,2399.5,3385.0,2391.78,2400.13,2387.65,2399.5,3385.0
2023-03-29 10:30:00,2397.99,2406.07,2394.02,2403.07,6679.0,2397.99,2406.07,2394.02,2403.07,6679.0
2023-03-29 11:00:00,2400.31,2400.31,2394.0,2394.0,5985.0,2400.31,2400.31,2394.0,2394.0,5985.0
2023-03-29 11:30:00,2394.0,2395.13,2385.89,2387.01,3020.0,2394.0,2395.13,2385.89,2387.01,3020.0
2023-03-29 12:00:00,2385.0,2385.53,2380.52,2385.53,1900.0,2385.0,2385.53,2380.52,2385.53,1900.0
2023-03-29 12:30:00,2387.39,2393.6,2387.39,2393.6,10079.0,2387.39,2393.6,2387.39,2393.6,10079.0
2023-03-29 13:00:00,2393.71,2400.13,2393.71,2400.13,700.0,2393.71,2400.13,2393.71,2400.13,700.0
2023-03-29 13:30:00,2400.16,2400.26,2392.42,2393.76,2726.0,2400.16,2400.26,2392.42,2393.76,2726.0
2023-03-29 14:00:00,2392.27,2394.91,2390.67,2394.85,2082.0,2392.27,2394.91,2390.67,2394.85,2082.0
2023-03-29 14:30:00,2395.36,2400.71,2394.08,2400.71,2950.0,2395.36,2400.71,2394.08,2400.71,2950.0
2023-03-29 15:00:00,2401.01,2405.0,2401.0,2403.11,5300.0,2401.01,2405.0,2401.0,2403.11,5300.0
2023-03-29 15:30:00,2405.1,2405.19,2395.09,2395.11,7883.0,2405.1,2405.19,2395.09,2395.11,7883.0
2023-03-30 09:30:00,2398.2,2414.0,2395.73,2404.01,3557.0,2398.2,2414.0,2395.73,2404.01,3557.0
2023-03-30 10:00:00,2406.47,2407.17,2400.78,2405.93,4067.0,2406.47,2407.17,2400.78,2405.93,4067.0
2023-03-30 10:30:00,2406.0,2406.56,2399.93,2399.94,2456.0,2406.0,2406.56,2399.93,2399.94,2456.0
2023-03-30 11:00:00,2400.17,2404.0,2397.44,2402.0,3382.0,2400.17,2404.0,2397.44,2402.0,3382.0
2023-03-30 11:30:00,2402.01,2405.13,2402.01,2403.08,1454.0,2402.01,2405.13,2402.01,2403.08,1454.0
2023-03-30 12:00:00,2404.56,2406.69,2404.3,2406.17,1545.0,2404.56,2406.69,2404.3,2406.17,1545.0
2023-03-30 12:30:00,2403.62,2404.46,2400.25,2403.89,2630.0,2403.62,2404.46,2400.25,2403.89,2630.0
2023-03-30 13:00:00,2402.68,2406.18,2402.68,2404.2,1189.0,2402.68,2406.18,2402.68,2404.2,1189.0
2023-03-30 13:30:00,2404.2,2405.31,2400.72,2402.2,3139.0,2404.2,2405.31,2400.72,2402.2,3139.0
2023-03-30 14:00:00,2402.8,2405.21,2402.0,2405.21,2982.0,2402.8,2405.21,2402.0,2405.21,2982.0
2023-03-30 14:30:00,2405.6,2410.09,2405.6,2410.09,1773.0,2405.6,2410.09,2405.6,2410.09,1773.0
2023-03-30 15:00:00,2412.1,2418.33,2410.6,2418.33,5132.0,2412.1,2418.33,2410.6,2418.33,5132.0
2023-03-30 15:30:00,2418.25,2418.25,2404.8,2405.66,10516.0,2418.25,2418.25,2404.8,2405.66,10516.0
2023-03-31 09:30:00,2416.21,2425.46,2414.34,2423.64,4575.0,2416.21,2425.46,2414.34,2423.64,4575.0
2023-03-31 10:00:00,2429.08,2432.46,2422.84,2425.72,2387.0,2429.08,2432.46,2422.84,2425.72,2387.0
2023-03-31 10:30:00,2425.18,2433.63,2424.91,2433.33,12172.0,2425.18,2433.63,2424.91,2433.33,12172.0
2023-03-31 11:00:00,2433.6,2433.6,2428.89,2430.7,1110.0,2433.6,2433.6,2428.89,2430.7,1110.0
2023-03-31 11:30:00,2429.77,2430.98,2429.45,2430.98,800.0,2429.77,2430.98,2429.45,2430.98,800.0
2023-03-31 12:00:00,2432.61,2433.23,2431.7,2432.14,1770.0,2432.61,2433.23,2431.7,2432.14,1770.0
2023-03-31 12:30:00,2431.8,2433.82,2430.5,2431.69,1165.0,2431.8,2433.82,2430.5,2431.69,1165.0
2023-03-31 13:00:00,2433.16,2435.27,2430.41,2433.26,7447.0,2433.16,2435.27,2430.41,2433.26,7447.0
2023-03-31 13:30:00,2431.25,2434.81,2429.8,2434.81,1924.0,2431.25,2434.81,2429.8,2434.81,1924.0
2023-03-31 14:00:00,2434.52,2437.08,2432.43,2435.62,2114.0,2434.52,2437.08,2432.43,2435.62,2114.0
2023-03-31 14:30:00,2435.31,2435.31,2432.42,2433.91,2990.0,2435.31,2435.31,2432.42,2433.91,2990.0
2023-03-31 15:00:00,2435.86,2441.74,2435.86,2441.61,2955.0,2435.86,2441.74,2435.86,2441.61,2955.0
2023-03-31 15:30:00,2443.0,2460.15,2443.0,2458.08,20864.0,2443.0,2460.15,2443.0,2458.08,20864.0
2023-04-03 09:30:00,2466.44,2490.99,2465.0,2490.99,4097.0,2466.44,2490.99,2465.0,2490.99,4097.0
2023-04-03 10:00:00,2488.51,2494.84,2484.0,2484.0,7820.0,2488.51,2494.84,2484.0,2484.0,7820.0
2023-04-03 10:30:00,2484.44,2492.0,2482.44,2489.82,3525.0,2484.44,2492.0,2482.44,2489.82,3525.0
2023-04-03 11:00:00,2489.85,2495.82,2485.37,2493.93,3504.0,2489.85,2495.82,2485.37,2493.93,3504.0
2023-04-03 11:30:00,2497.29,2513.13,2497.29,2511.8,5460.0,2497.29,2513.13,2497.29,2511.8,5460.0
2023-04-03 12:00:00,2517.06,2526.74,2515.52,2524.79,5424.0,2517.06,2526.74,2515.52,2524.79,5424.0
2023-04-03 12:30:00,2525.47,2530.32,2524.64,2524.64,5727.0,2525.47,2530.32,2524.64,2524.64,5727.0
2023-04-03 13:00:00,2525.8,2525.8,2519.65,2521.93,3078.0,2525.8,2525.8,2519.65,2521.93,3078.0
2023-04-03 13:30:00,2522.03,2524.62,2517.13,2519.97,4577.0,2522.03,2524.62,2517.13,2519.97,4577.0
2023-04-03 14:00:00,2518.27,2518.27,2514.17,2514.18,1706.0,2518.27,2518.27,2514.17,2514.18,1706.0
2023-04-03 14:30:00,2515.79,2524.74,2515.79,2524.31,4031.0,2515.79,2524.74,2515.79,2524.31,4031.0
2023-04-03 15:00:00,2524.0,2524.75,2520.11,2524.16,2583.0,2524.0,2524.75,2520.11,2524.16,2583.0
2023-04-03 15:30:00,2522.54,2522.54,2511.52,2511.54,12146.0,2522.54,2522.54,2511.52,2511.54,12146.0
2023-04-04 09:30:00,2502.42,2513.63,2499.81,2510.6,5752.0,2502.42,2513.63,2499.81,2510.6,5752.0
2023-04-04 10:00:00,2513.87,2513.87,2498.7,2498.7,2528.0,2513.87,2513.87,2498.7,2498.7,2528.0
2023-04-04 10:30:00,2498.51,2508.3,2498.5,2508.3,1606.0,2498.51,2508.3,2498.5,2508.3,1606.0
2023-04-04 11:00:00,2508.3,2508.3,2495.29,2500.0,3720.0,2508.3,2508.3,2495.29,2500.0,3720.0
2023-04-04 11:30:00,2500.0,2504.44,2494.99,2495.0,4321.0,2500.0,2504.44,2494.99,2495.0,4321.0
2023-04-04 12:00:00,2495.79,2498.03,2495.79,2498.03,2796.0,2495.79,2498.03,2495.79,2498.03,2796.0
2023-04-04 12:30:00,2501.17,2505.41,2498.81,2501.34,1502.0,2501.17,2505.41,2498.81,2501.34,1502.0
2023-04-04 13:00:00,2502.87,2503.78,2500.8,2503.78,687.0,2502.87,2503.78,2500.8,2503.78,687.0
2023-04-04 13:30:00,2503.81,2507.81,2501.25,2501.26,2876.0,2503.81,2507.81,2501.25,2501.26,2876.0
2023-04-04 14:00:00,2500.36,2508.71,2500.36,2504.48,1575.0,2500.36,2508.71,2500.36,2504.48,1575.0
2023-04-04 14:30:00,2504.01,2505.76,2502.41,2504.02,1500.0,2504.01,2505.76,2502.41,2504.02,1500.0
2023-04-04 15:00:00,2504.02,2509.91,2501.81,2505.66,1860.0,2504.02,2509.91,2501.81,2505.66,1860.0
2023-04-04 15:30:00,2504.98,2506.45,2498.71,2503.27,5505.0,2504.98,2506.45,2498.71,2503.27,5505.0
2023-04-05 09:30:00,2502.07,2510.07,2488.26,2500.08,3247.0,2502.07,2510.07,2488.26,2500.08,3247.0
2023-04-05 10:00:00,2497.63,2498.57,2491.66,2496.66,5173.0,2497.63,2498.57,2491.66,2496.66,5173.0
2023-04-05 10:30:00,2499.26,2507.49,2499.26,2507.49,500.0,2499.26,2507.49,2499.26,2507.49,500.0
2023-04-05 11:00:00,2506.63,2511.77,2499.8,2499.8,1795.0,2506.63,2511.77,2499.8,2499.8,1795.0
2023-04-05 11:30:00,2503.22,2503.69,2500.28,2503.69,581.0,2503.22,2503.69,2500.28,2503.69,581.0
2023-04-05 12:00:00,2501.32,2502.26,2499.97,2500.5,941.0,2501.32,2502.26,2499.97,2500.5,941.0
2023-04-05 12:30:00,2499.71,2501.43,2499.68,2500.0,3059.0,2499.71,2501.43,2499.68,2500.0,3059.0
2023-04-05 13:00:00,2500.43,2501.89,2499.11,2501.89,1898.0,2500.43,2501.89,2499.11,2501.89,1898.0
2023-04-05 13:30:00,2500.82,2500.82,2497.39,2500.39,2300.0,2500.82,2500.82,2497.39,2500.39,2300.0
2023-04-05 14:00:00,2501.66,2501.66,2496.49,2496.49,2661.0,2501.66,2501.66,2496.49,2496.49,2661.0
2023-04-05 14:30:00,2498.95,2498.96,2498.41,2498.41,208.0,2498.95,2498.96,2498.41,2498.41,208.0
2023-04-05 15:00:00,2499.49,2501.24,2499.24,2501.24,1122.0,2499.49,2501.24,2499.24,2501.24,1122.0
2023-04-05 15:30:00,2499.92,2499.95,2492.39,2492.39,12626.0,2499.92,2499.95,2492.39,2492.39,12626.0
2023-04-06 09:30:00,2500.81,2506.43,2492.08,2493.89,6188.0,2500.81,2506.43,2492.08,2493.89,6188.0
2023-04-06 10:00:00,2492.35,2500.97,2491.9,2495.47,2617.0,2492.35,2500.97,2491.9,2495.47,2617.0
2023-04-06 10:30:00,2495.0,2495.0,2491.1,2493.65,5620.0,2495.0,2495.0,2491.1,2493.65,5620.0
2023-04-06 11:00:00,2491.62,2503.73,2491.62,2502.5,5812.0,2491.62,2503.73,2491.62,2502.5,5812.0
2023-04-06 11:30:00,2502.32,2502.32,2498.36,2501.9,1600.0,2502.32,2502.32,2498.36,2501.9,1600.0
2023-04-06 12:00:00,2503.18,2510.4,2503.03,2509.83,2581.0,2503.18,2510.4,2503.03,2509.83,2581.0
2023-04-06 12:30:00,2510.5,2514.72,2509.5,2514.07,800.0,2510.5,2514.72,2509.5,2514.07,800.0
2023-04-06 13:00:00,2512.2,2514.06,2509.85,2512.5,1038.0,2512.2,2514.06,2509.85,2512.5,1038.0
2023-04-06 13:30:00,2510.67,2514.44,2510.4,2514.44,1830.0,2510.67,2514.44,2510.4,2514.44,1830.0
2023-04-06 14:00:00,2514.22,2520.7,2514.21,2518.57,3256.0,2514.22,2520.7,2514.21,2518.57,3256.0
2023-04-06 14:30:00,2517.14,2520.05,2516.36,2518.88,2295.0,2517.14,2520.05,2516.36,2518.88,2295.0
2023-04-06 15:00:00,2518.29,2519.09,2516.27,2519.09,2991.0,2518.29,2519.09,2516.27,2519.09,2991.0
2023-04-06 15:30:00,2519.65,2531.38,2519.65,2530.3,10615.0,2519.65,2531.38,2519.65,2530.3,10615.0
2023-04-10 09:30:00,2529.02,2540.0,2521.75,2535.47,9260.0,2529.02,2540.0,2521.75,2535.47,9260.0
2023-04-10 10:00:00,2534.73,2543.01,2534.73,2538.24,3433.0,2534.73,2543.01,2534.73,2538.24,3433.0
2023-04-10 10:30:00,2539.9,2540.98,2536.65,2538.27,1000.0,2539.9,2540.98,2536.65,2538.27,1000.0
2023-04-10 11:00:00,2537.89,2539.0,2534.48,2539.0,1725.0,2537.89,2539.0,2534.48,2539.0,1725.0
2023-04-10 11:30:00,2540.13,2551.67,2540.12,2548.06,4319.0,2540.13,2551.67,2540.12,2548.06,4319.0
2023-04-10 12:00:00,2546.51,2551.26,2540.34,2551.2,1420.0,2546.51,2551.26,2540.34,2551.2,1420.0
2023-04-10 12:30:00,2548.74,2555.07,2548.34,2555.07,2054.0,2548.74,2555.07,2548.34,2555.07,2054.0
2023-04-10 13:00:00,2561.07,2561.42,2558.54,2559.72,6029.0,2561.07,2561.42,2558.54,2559.72,6029.0
2023-04-10 13:30:00,2558.33,2561.08,2557.45,2561.08,4586.0,2558.33,2561.08,2557.45,2561.08,4586.0
2023-04-10 14:00:00,2560.99,2562.54,2550.12,2550.12,2325.0,2560.99,2562.54,2550.12,2550.12,2325.0
2023-04-10 14:30:00,2550.01,2551.47,2546.53,2547.05,3415.0,2550.01,2551.47,2546.53,2547.05,3415.0
2023-04-10 15:00:00,2548.38,2550.38,2545.32,2545.32,5437.0,2548.38,2550.38,2545.32,2545.32,5437.0
2023-04-10 15:30:00,2545.62,2555.26,2545.62,2555.26,10493.0,2545.62,2555.26,2545.62,2555.26,10493.0
2023-04-11 09:30:00,2553.11,2557.53,2547.77,2547.77,1790.0,2553.11,2557.53,2547.77,2547.77,1790.0
2023-04-11 10:00:00,2546.02,2546.02,2543.33,2544.2,900.0,2546.02,2546.02,2543.33,2544.2,900.0
2023-04-11 10:30:00,2540.07,2540.07,2540.07,2540.07,100.0,2540.07,2540.07,2540.07,2540.07,100.0
2023-04-11 11:00:00,2546.74,2556.25,2546.71,2556.25,1255.0,2546.74,2556.25,2546.71,2556.25,1255.0
2023-04-11 11:30:00,2561.29,2563.64,2561.22,2563.14,700.0,2561.29,2563.64,2561.22,2563.14,700.0
2023-04-11 12:00:00,2564.16,2564.16,2562.1,2563.75,412.0,2564.16,2564.16,2562.1,2563.75,412.0
2023-04-11 12:30:00,2563.1,2563.1,2559.87,2559.87,251.0,2563.1,2563.1,2559.87,2559.87,251.0
2023-04-11 13:00:00,2562.81,2563.39,2562.69,2563.39,655.0,2562.81,2563.39,2562.69,2563.39,655.0
2023-04-11 13:30:00,2563.09,2563.09,2559.2,2562.66,724.0,2563.09,2563.09,2559.2,2562.66,724.0
2023-04-11 14:00:00,2563.0,2564.57,2562.38,2563.33,1545.0,2563.0,2564.57,2562.38,2563.33,1545.0
2023-04-11 14:30:00,2564.39,2564.39,2564.39,2564.39,100.0,2564.39,2564.39,2564.39,2564.39,100.0
2023-04-11 15:00:00,2563.26,2568.14,2563.24,2567.93,3126.0,2563.26,2568.14,2563.24,2567.93,3126.0
2023-04-11 15:30:00,2569.13,2570.02,2558.66,2560.22,6363.0,2569.13,2570.02,2558.66,2560.22,6363.0
2023-04-12 09:30:00,2560.57,2569.0,2549.5,2568.04,6937.0,2560.57,2569.0,2549.5,2568.04,6937.0
2023-04-12 10:00:00,2568.05,2572.44,2564.73,2564.88,2156.0,2568.05,2572.44,2564.73,2564.88,2156.0
2023-04-12 10:30:00,2559.1,2565.56,2559.1,2565.56,2641.0,2559.1,2565.56,2559.1,2565.56,2641.0
2023-04-12 11:00:00,2568.08,2571.34,2560.22,2571.34,3380.0,2568.08,2571.34,2560.22,2571.34,3380.0
2023-04-12 11:30:00,2565.99,2573.18,2565.98,2573.18,4951.0,2565.99,2573.18,2565.98,2573.18,4951.0
2023-04-12 12:00:00,2575.75,2575.75,2573.63,2574.86,5228.0,2575.75,2575.75,2573.63,2574.86,5228.0
2023-04-12 12:30:00,2574.26,2585.45,2572.83,2581.31,3022.0,2574.26,2585.45,2572.83,2581.31,3022.0
2023-04-12 13:00:00,2587.73,2593.43,2583.05,2585.12,2515.0,2587.73,2593.43,2583.05,2585.12,2515.0
2023-04-12 13:30:00,2585.27,2595.29,2585.27,2595.29,3000.0,2585.27,2595.29,2585.27,2595.29,3000.0
2023-04-12 14:00:00,2598.0,2603.74,2595.96,2595.96,6453.0,2598.0,2603.74,2595.96,2595.96,6453.0
2023-04-12 14:30:00,2593.95,2603.81,2591.98,2603.81,4660.0,2593.95,2603.81,2591.98,2603.81,4660.0
2023-04-12 15:00:00,2600.61,2600.61,2595.75,2598.67,2612.0,2600.61,2600.61,2595.75,2598.67,2612.0
2023-04-12 15:30:00,2600.0,2600.17,2592.86,2600.0,9608.0,2600.0,2600.17,2592.86,2600.0,9608.0
2023-04-13 09:30:00,2608.75,2608.75,2583.9,2585.7,2135.0,2608.75,2608.75,2583.9,2585.7,2135.0
2023-04-13 10:00:00,2591.76,2602.0,2580.34,2602.0,927.0,2591.76,2602.0,2580.34,2602.0,927.0
2023-04-13 10:30:00,2600.12,2606.23,2600.12,2603.49,2711.0,2600.12,2606.23,2600.12,2603.49,2711.0
2023-04-13 11:00:00,2595.95,2598.55,2592.41,2597.92,1201.0,2595.95,2598.55,2592.41,2597.92,1201.0
2023-04-13 11:30:00,2591.41,2595.59,2591.41,2595.43,1100.0,2591.41,2595.59,2591.41,2595.43,1100.0
2023-04-13 12:00:00,2598.05,2600.52,2598.05,2600.52,300.0,2598.05,2600.52,2598.05,2600.52,300.0
2023-04-13 12:30:00,2600.56,2601.24,2598.4,2599.45,1000.0,2600.56,2601.24,2598.4,2599.45,1000.0
2023-04-13 13:00:00,2598.4,2603.15,2594.61,2597.54,2783.0,2598.4,2603.15,2594.61,2597.54,2783.0
2023-04-13 13:30:00,2600.0,2603.35,2599.19,2601.81,2312.0,2600.0,2603.35,2599.19,2601.81,2312.0
2023-04-13 14:00:00,2607.99,2611.04,2603.96,2610.89,3845.0,2607.99,2611.04,2603.96,2610.89,3845.0
2023-04-13 14:30:00,2615.18,2619.33,2615.18,2618.93,4195.0,2615.18,2619.33,2615.18,2618.93,4195.0
2023-04-13 15:00:00,2620.13,2625.71,2619.64,2622.64,3256.0,2620.13,2625.71,2619.64,2622.64,3256.0
2023-04-13 15:30:00,2622.04,2622.04,2616.9,2620.71,6492.0,2622.04,2622.04,2616.9,2620.71,6492.0
2023-04-14 09:30:00,2619.76,2639.43,2616.5,2631.36,2973.0,2619.76,2639.43,2616.5,2631.36,2973.0
2023-04-14 10:00:00,2631.33,2634.89,2625.68,2625.68,2475.0,2631.33,2634.89,2625.68,2625.68,2475.0
2023-04-14 10:30:00,2629.0,2629.45,2623.99,2624.64,1932.0,2629.0,2629.45,2623.99,2624.64,1932.0
2023-04-14 11:00:00,2624.7,2629.99,2624.7,2626.95,794.0,2624.7,2629.99,2624.7,2626.95,794.0
2023-04-14 11:30:00,2626.95,2626.95,2626.95,2626.95,0.0,2626.95,2626.95,2626.95,2626.95,0.0
2023-04-14 12:00:00,2630.0,2631.95,2628.87,2631.95,743.0,2630.0,2631.95,2628.87,2631.95,743.0
2023-04-14 12:30:00,2631.09,2631.09,2624.7,2625.71,1410.0,2631.09,2631.09,2624.7,2625.71,1410.0
2023-04-14 13:00:00,2627.38,2627.38,2627.37,2627.38,174.0,2627.38,2627.38,2627.37,2627.38,174.0
2023-04-14 13:30:00,2626.36,2632.99,2625.26,2632.99,2805.0,2626.36,2632.99,2625.26,2632.99,2805.0
2023-04-14 14:00:00,2632.68,2636.54,2631.04,2632.06,1870.0,2632.68,2636.54,2631.04,2632.06,1870.0
2023-04-14 14:30:00,2630.44,2634.81,2630.44,2634.81,880.0,2630.44,2634.81,2630.44,2634.81,880.0
2023-04-14 15:00:00,2634.81,2636.22,2633.95,2636.22,900.0,2634.81,2636.22,2633.95,2636.22,900.0
2023-04-14 15:30:00,2637.16,2643.07,2635.01,2636.09,6674.0,2637.16,2643.07,2635.01,2636.09,6674.0
2023-04-17 09:30:00,2644.84,2663.44,2644.84,2657.66,5094.0,2644.84,2663.44,2644.84,2657.66,5094.0
2023-04-17 10:00:00,2653.86,2655.9,2648.97,2655.9,2354.0,2653.86,2655.9,2648.97,2655.9,2354.0
2023-04-17 10:30:00,2654.71,2658.07,2648.99,2656.64,2832.0,2654.71,2658.07,2648.99,2656.64,2832.0
2023-04-17 11:00:00,2658.84,2658.84,2650.56,2658.66,2540.0,2658.84,2658.84,2650.56,2658.66,2540.0
2023-04-17 11:30:00,2656.35,2661.43,2655.68,2661.19,1320.0,2656.35,2661.43,2655.68,2661.19,1320.0
2023-04-17 12:00:00,2664.35,2664.35,2660.08,2661.01,2404.0,2664.35,2664.35,2660.08,2661.01,2404.0
2023-04-17 12:30:00,2659.45,2666.58,2659.45,2665.62,2206.0,2659.45,2666.58,2659.45,2665.62,2206.0
2023-04-17 13:00:00,2663.67,2664.59,2662.86,2664.5,700.0,2663.67,2664.59,2662.86,2664.5,700.0
2023-04-17 13:30:00,2666.01,2668.43,2655.86,2656.07,2280.0,2666.01,2668.43,2655.86,2656.07,2280.0
2023-04-17 14:00:00,2653.34,2656.09,2651.37,2654.91,2900.0,2653.34,2656.09,2651.37,2654.91,2900.0
2023-04-17 14:30:00,2655.36,2658.36,2652.53,2654.79,2758.0,2655.36,2658.36,2652.53,2654.79,2758.0
2023-04-17 15:00:00,2655.51,2661.03,2654.84,2655.52,1795.0,2655.51,2661.03,2654.84,2655.52,1795.0
2023-04-17 15:30:00,2655.0,2665.67,2653.87,2663.77,5439.0,2655.0,2665.67,2653.87,2663.77,5439.0
2023-04-18 09:30:00,2665.92,2685.54,2665.66,2679.27,4676.0,2665.92,2685.54,2665.66,2679.27,4676.0
2023-04-18 10:00:00,2679.19,2686.4,2678.97,2683.02,3267.0,2679.19,2686.4,2678.97,2683.02,3267.0
2023-04-18 10:30:00,2681.02,2684.62,2681.02,2682.81,564.0,2681.02,2684.62,2681.02,2682.81,564.0
2023-04-18 11:00:00,2681.72,2682.48,2675.7,2675.7,2642.0,2681.72,2682.48,2675.7,2675.7,2642.0
2023-04-18 11:30:00,2678.06,2680.09,2678.06,2679.14,1152.0,2678.06,2680.09,2678.06,2679.14,1152.0
2023-04-18 12:00:00,2686.58,2691.94,2685.0,2691.94,1266.0,2686.58,2691.94,2685.0,2691.94,1266.0
2023-04-18 12:30:00,2691.72,2691.99,2688.5,2688.87,2677.0,2691.72,2691.99,2688.5,2688.87,2677.0
2023-04-18 13:00:00,2688.66,2691.95,2688.33,2688.33,1127.0,2688.66,2691.95,2688.33,2688.33,1127.0
2023-04-18 13:30:00,2686.4,2690.74,2686.13,2687.87,2401.0,2686.4,2690.74,2686.13,2687.87,2401.0
2023-04-18 14:00:00,2686.37,2686.37,2679.42,2682.75,4217.0,2686.37,2686.37,2679.42,2682.75,4217.0
2023-04-18 14:30:00,2681.08,2684.28,2679.0,2682.91,6531.0,2681.08,2684.28,2679.0,2682.91,6531.0
2023-04-18 15:00:00,2681.95,2683.61,2678.66,2681.29,5208.0,2681.95,2683.61,2678.66,2681.29,5208.0
2023-04-18 15:30:00,2679.88,2683.54,2679.56,2679.67,10920.0,2679.88,2683.54,2679.56,2679.67,10920.0
2023-04-19 09:30:00,2671.85,2677.57,2670.85,2670.85,4161.0,2671.85,2677.57,2670.85,2670.85,4161.0
2023-04-19 10:00:00,2677.95,2686.04,2674.84,2674.89,1885.0,2677.95,2686.04,2674.84,2674.89,1885.0
2023-04-19 10:30:00,2679.78,2679.78,2675.01,2676.08,500.0,2679.78,2679.78,2675.01,2676.08,500.0
2023-04-19 11:00:00,2675.69,2676.23,2654.93,2654.93,7974.0,2675.69,2676.23,2654.93,2654.93,7974.0
2023-04-19 11:30:00,2655.93,2655.93,2643.62,2649.68,3246.0,2655.93,2655.93,2643.62,2649.68,3246.0
2023-04-19 12:00:00,2651.59,2664.71,2650.17,2661.22,4808.0,2651.59,2664.71,2650.17,2661.22,4808.0
2023-04-19 12:30:00,2659.53,2665.98,2655.07,2665.43,2589.0,2659.53,2665.98,2655.07,2665.43,2589.0
2023-04-19 13:00:00,2663.96,2663.99,2661.0,2662.34,2103.0,2663.96,2663.99,2661.0,2662.34,2103.0
2023-04-19 13:30:00,2665.62,2669.83,2665.62,2669.83,1040.0,2665.62,2669.83,2665.62,2669.83,1040.0
2023-04-19 14:00:00,2672.7,2673.42,2668.74,2668.74,1826.0,2672.7,2673.42,2668.74,2668.74,1826.0
2023-04-19 14:30:00,2668.65,2672.56,2665.0,2672.08,1471.0,2668.65,2672.56,2665.0,2672.08,1471.0
2023-04-19 15:00:00,2671.16,2671.17,2665.61,2665.61,2037.0,2671.16,2671.17,2665.61,2665.61,2037.0
2023-04-19 15:30:00,2665.49,2668.17,2660.0,2660.0,9218.0,2665.49,2668.17,2660.0,2660.0,9218.0
2023-04-20 09:30:00,2671.82,2673.24,2651.24,2667.6,2493.0,2671.82,2673.24,2651.24,2667.6,2493.0
2023-04-20 10:00:00,2671.97,2684.78,2671.59,2682.85,1410.0,2671.97,2684.78,2671.59,2682.85,1410.0
2023-04-20 10:30:00,2689.27,2690.08,2681.93,2686.03,1950.0,2689.27,2690.08,2681.93,2686.03,1950.0
2023-04-20 11:00:00,2690.78,2696.68,2688.21,2689.54,1580.0,2690.78,2696.68,2688.21,2689.54,1580.0
2023-04-20 11:30:00,2687.07,2689.3,2681.67,2685.95,2802.0,2687.07,2689.3,2681.67,2685.95,2802.0
2023-04-20 12:00:00,2685.95,2687.14,2682.0,2686.94,1620.0,2685.95,2687.14,2682.0,2686.94,1620.0
2023-04-20 12:30:00,2685.0,2686.79,2682.46,2683.57,2383.0,2685.0,2686.79,2682.46,2683.57,2383.0
2023-04-20 13:00:00,2682.96,2684.46,2681.33,2684.31,1800.0,2682.96,2684.46,2681.33,2684.31,1800.0
2023-04-20 13:30:00,2682.31,2688.67,2682.3,2686.81,3949.0,2682.31,2688.67,2682.3,2686.81,3949.0
2023-04-20 14:00:00,2690.28,2691.27,2685.5,2691.27,5015.0,2690.28,2691.27,2685.5,2691.27,5015.0
2023-04-20 14:30:00,2689.98,2691.46,2687.23,2688.35,2491.0,2689.98,2691.46,2687.23,2688.35,2491.0
2023-04-20 15:00:00,2689.85,2690.41,2681.58,2688.87,3122.0,2689.85,2690.41,2681.58,2688.87,3122.0
2023-04-20 15:30:00,2687.61,2703.0,2687.61,2702.68,9425.0,2687.61,2703.0,2687.61,2702.68,9425.0
2023-04-21 09:30:00,2722.6,2722.6,2703.46,2707.57,5263.0,2722.6,2722.6,2703.46,2707.57,5263.0
2023-04-21 10:00:00,2700.97,2705.72,2698.97,2705.39,2788.0,2700.97,2705.72,2698.97,2705.39,2788.0
2023-04-21 10:30:00,2706.09,2706.09,2691.29,2693.38,2528.0,2706.09,2706.09,2691.29,2693.38,2528.0
2023-04-21 11:00:00,2691.47,2691.83,2684.01,2687.09,1701.0,2691.47,2691.83,2684.01,2687.09,1701.0
2023-04-21 11:30:00,2686.15,2692.79,2685.13,2692.29,2385.0,2686.15,2692.79,2685.13,2692.29,2385.0
2023-04-21 12:00:00,2693.72,2694.73,2688.47,2689.63,1901.0,2693.72,2694.73,2688.47,2689.63,1901.0
2023-04-21 12:30:00,2689.72,2693.16,2688.26,2691.55,1600.0,2689.72,2693.16,2688.26,2691.55,1600.0
2023-04-21 13:00:00,2691.61,2695.66,2691.55,2694.18,532.0,2691.61,2695.66,2691.55,2694.18,532.0
2023-04-21 13:30:00,2695.62,2697.08,2691.98,2691.99,1294.0,2695.62,2697.08,2691.98,2691.99,1294.0
2023-04-21 14:00:00,2690.01,2690.52,2684.54,2684.54,1531.0,2690.01,2690.52,2684.54,2684.54,1531.0
2023-04-21 14:30:00,2685.42,2686.74,2681.14,2681.14,1400.0,2685.42,2686.74,2681.14,2681.14,1400.0
2023-04-21 15:00:00,2685.0,2689.45,2685.0,2687.64,900.0,2685.0,2689.45,2685.0,2687.64,900.0
2023-04-21 15:30:00,2686.99,2692.51,2681.0,2681.0,4529.0,2686.99,2692.51,2681.0,2681.0,4529.0
2023-04-24 09:30:00,2676.32,2687.95,2676.32,2684.99,1079.0,2676.32,2687.95,2676.32,2684.99,1079.0
2023-04-24 10:00:00,2685.77,2689.88,2679.2,2680.93,3565.0,2685.77,2689.88,2679.2,2680.93,3565.0
2023-04-24 10:30:00,2680.68,2684.19,2679.2,2680.34,2734.0,2680.68,2684.19,2679.2,2680.34,2734.0
2023-04-24 11:00:00,2680.14,2683.69,2680.14,2683.69,1025.0,2680.14,2683.69,2680.14,2683.69,1025.0
2023-04-24 11:30:00,2683.69,2683.69,2679.01,2681.27,3303.0,2683.69,2683.69,2679.01,2681.27,3303.0
2023-04-24 12:00:00,2681.08,2681.08,2672.61,2673.91,2696.0,2681.08,2681.08,2672.61,2673.91,2696.0
2023-04-24 12:30:00,2675.4,2681.71,2673.15,2681.03,2448.0,2675.4,2681.71,2673.15,2681.03,2448.0
2023-04-24 13:00:00,2680.01,2681.92,2676.87,2678.43,2300.0,2680.01,2681.92,2676.87,2678.43,2300.0
2023-04-24 13:30:00,2678.29,2683.11,2678.28,2679.93,2131.0,2678.29,2683.11,2678.28,2679.93,2131.0
2023-04-24 14:00:00,2680.12,2682.08,2679.68,2679.74,3802.0,2680.12,2682.08,2679.68,2679.74,3802.0
2023-04-24 14:30:00,2679.67,2682.32,2678.84,2681.75,3719.0,2679.67,2682.32,2678.84,2681.75,3719.0
2023-04-24 15:00:00,2680.84,2682.16,2678.78,2679.72,3406.0,2680.84,2682.16,2678.78,2679.72,3406.0
2023-04-24 15:30:00,2680.75,2686.85,2677.42,2677.42,10183.0,2680.75,2686.85,2677.42,2677.42,10183.0
2023-04-25 09:30:00,2684.19,2688.66,2679.77,2682.4,2501.0,2684.19,2688.66,2679.77,2682.4,2501.0
2023-04-25 10:00:00,2685.41,2692.55,2683.95,2688.68,1666.0,2685.41,2692.55,2683.95,2688.68,1666.0
2023-04-25 10:30:00,2676.21,2696.62,2676.21,2696.62,3570.0,2676.21,2696.62,2676.21,2696.62,3570.0
2023-04-25 11:00:00,2697.36,2697.36,2684.25,2687.02,1400.0,2697.36,2697.36,2684.25,2687.02,1400.0
2023-04-25 11:30:00,2686.39,2686.39,2684.29,2684.31,400.0,2686.39,2686.39,2684.29,2684.31,400.0
2023-04-25 12:00:00,2682.82,2682.94,2677.91,2682.94,1093.0,2682.82,2682.94,2677.91,2682.94,1093.0
2023-04-25 12:30:00,2683.52,2683.52,2679.03,2682.84,2115.0,2683.52,2683.52,2679.03,2682.84,2115.0
2023-04-25 13:00:00,2683.64,2683.65,2677.66,2679.7,1955.0,2683.64,2683.65,2677.66,2679.7,1955.0
2023-04-25 13:30:00,2679.39,2680.14,2675.32,2677.05,1472.0,2679.39,2680.14,2675.32,2677.05,1472.0
2023-04-25 14:00:00,2677.47,2678.63,2676.26,2677.48,925.0,2677.47,2678.63,2676.26,2677.48,925.0
2023-04-25 14:30:00,2678.21,2678.6,2674.54,2678.6,1375.0,2678.21,2678.6,2674.54,2678.6,1375.0
2023-04-25 15:00:00,2678.31,2686.61,2677.04,2685.18,1634.0,2678.31,2686.61,2677.04,2685.18,1634.0
2023-04-25 15:30:00,2685.27,2687.36,2678.17,2678.49,3732.0,2685.27,2687.36,2678.17,2678.49,3732.0
2023-04-26 09:30:00,2655.0,2670.09,2652.66,2669.85,2692.0,2655.0,2670.09,2652.66,2669.85,2692.0
2023-04-26 10:00:00,2673.45,2684.2,2672.42,2678.24,5206.0,2673.45,2684.2,2672.42,2678.24,5206.0
2023-04-26 10:30:00,2676.45,2690.43,2673.72,2673.92,1548.0,2676.45,2690.43,2673.72,2673.92,1548.0
2023-04-26 11:00:00,2671.43,2672.88,2670.5,2672.56,1226.0,2671.43,2672.88,2670.5,2672.56,1226.0
2023-04-26 11:30:00,2674.12,2674.12,2665.52,2666.51,1322.0,2674.12,2674.12,2665.52,2666.51,1322.0
2023-04-26 12:00:00,2663.73,2665.05,2661.78,2662.5,800.0,2663.73,2665.05,2661.78,2662.5,800.0
2023-04-26 12:30:00,2662.88,2663.39,2659.54,2663.39,1951.0,2662.88,2663.39,2659.54,2663.39,1951.0
2023-04-26 13:00:00,2664.42,2664.42,2658.66,2658.66,1387.0,2664.42,2664.42,2658.66,2658.66,1387.0
2023-04-26 13:30:00,2659.45,2660.21,2655.51,2656.0,1421.0,2659.45,2660.21,2655.51,2656.0,1421.0
2023-04-26 14:00:00,2650.19,2650.19,2647.85,2647.88,800.0,2650.19,2650.19,2647.85,2647.88,800.0
2023-04-26 14:30:00,2646.3,2646.43,2634.67,2645.18,2778.0,2646.3,2646.43,2634.67,2645.18,2778.0
2023-04-26 15:00:00,2645.62,2647.26,2644.19,2647.2,1100.0,2645.62,2647.26,2644.19,2647.2,1100.0
2023-04-26 15:30:00,2646.76,2648.93,2640.47,2647.62,6048.0,2646.76,2648.93,2640.47,2647.62,6048.0
2023-04-27 09:30:00,2636.26,2652.05,2635.45,2642.82,2698.0,2636.26,2652.05,2635.45,2642.82,2698.0
2023-04-27 10:00:00,2637.76,2649.05,2636.93,2636.93,2622.0,2637.76,2649.05,2636.93,2636.93,2622.0
2023-04-27 10:30:00,2636.06,2638.62,2629.79,2636.26,2275.0,2636.06,2638.62,2629.79,2636.26,2275.0
2023-04-27 11:00:00,2634.49,2645.57,2634.48,2645.57,406.0,2634.49,2645.57,2634.48,2645.57,406.0
2023-04-27 11:30:00,2655.3,2658.7,2651.96,2654.52,900.0,2655.3,2658.7,2651.96,2654.52,900.0
2023-04-27 12:00:00,2659.4,2661.56,2652.21,2652.21,1193.0,2659.4,2661.56,2652.21,2652.21,1193.0
2023-04-27 12:30:00,2651.06,2653.11,2650.06,2652.06,1214.0,2651.06,2653.11,2650.06,2652.06,1214.0
2023-04-27 13:00:00,2650.18,2650.18,2645.24,2646.69,500.0,2650.18,2650.18,2645.24,2646.69,500.0
2023-04-27 13:30:00,2648.22,2656.77,2647.96,2656.77,1100.0,2648.22,2656.77,2647.96,2656.77,1100.0
2023-04-27 14:00:00,2655.05,2655.05,2651.99,2651.99,718.0,2655.05,2655.05,2651.99,2651.99,718.0
2023-04-27 14:30:00,2657.56,2664.28,2657.56,2663.54,887.0,2657.56,2664.28,2657.56,2663.54,887.0
2023-04-27 15:00:00,2661.86,2663.41,2658.27,2658.27,1201.0,2661.86,2663.41,2658.27,2658.27,1201.0
2023-04-27 15:30:00,2658.27,2664.5,2657.94,2661.23,6377.0,2658.27,2664.5,2657.94,2661.23,6377.0
2023-04-28 09:30:00,2654.84,2665.61,2650.4,2662.17,1727.0,2654.84,2665.61,2650.4,2662.17,1727.0
2023-04-28 10:00:00,2666.45,2667.26,2646.98,2646.98,1336.0,2666.45,2667.26,2646.98,2646.98,1336.0
2023-04-28 10:30:00,2652.77,2652.77,2642.16,2642.16,1127.0,2652.77,2652.77,2642.16,2642.16,1127.0
2023-04-28 11:00:00,2640.51,2648.12,2640.51,2648.12,600.0,2640.51,2648.12,2640.51,2648.12,600.0
2023-04-28 11:30:00,2649.99,2649.99,2646.93,2647.54,300.0,2649.99,2649.99,2646.93,2647.54,300.0
2023-04-28 12:00:00,2647.84,2653.84,2643.87,2651.7,3510.0,2647.84,2653.84,2643.87,2651.7,3510.0
2023-04-28 12:30:00,2650.64,2653.75,2649.47,2653.75,2979.0,2650.64,2653.75,2649.47,2653.75,2979.0
2023-04-28 13:00:00,2660.24,2661.96,2656.55,2658.29,2222.0,2660.24,2661.96,2656.55,2658.29,2222.0
2023-04-28 13:30:00,2659.51,2659.51,2655.49,2657.23,911.0,2659.51,2659.51,2655.49,2657.23,911.0
2023-04-28 14:00:00,2658.65,2658.65,2657.25,2657.25,313.0,2658.65,2658.65,2657.25,2657.25,313.0
2023-04-28 14:30:00,2657.27,2657.5,2651.45,2657.16,1401.0,2657.27,2657.5,2651.45,2657.16,1401.0
2023-04-28 15:00:00,2660.67,2667.99,2660.67,2663.11,1405.0,2660.67,2667.99,2660.67,2663.11,1405.0
2023-04-28 15:30:00,2662.72,2666.53,2661.67,2663.32,4052.0,2662.72,2666.53,2661.67,2663.32,4052.0
2023-05-01 09:30:00,2669.93,2678.11,2669.86,2674.99,1448.0,2669.93,2678.11,2669.86,2674.99,1448.0
2023-05-01 10:00:00,2679.77,2680.88,2679.77,2680.88,200.0,2679.77,2680.88,2679.77,2680.88,200.0
2023-05-01 10:30:00,2683.29,2683.57,2681.82,2682.13,2388.0,2683.29,2683.57,2681.82,2682.13,2388.0
2023-05-01 11:00:00,2682.43,2706.78,2682.43,2702.14,1907.0,2682.43,2706.78,2682.43,2702.14,1907.0
2023-05-01 11:30:00,2699.99,2710.21,2699.99,2708.8,3300.0,2699.99,2710.21,2699.99,2708.8,3300.0
2023-05-01 12:00:00,2709.55,2709.55,2699.4,2699.4,1604.0,2709.55,2709.55,2699.4,2699.4,1604.0
2023-05-01 12:30:00,2702.49,2705.05,2697.47,2703.77,2671.0,2702.49,2705.05,2697.47,2703.77,2671.0
2023-05-01 13:00:00,2706.66,2706.66,2702.2,2702.2,1840.0,2706.66,2706.66,2702.2,2702.2,1840.0
2023-05-01 13:30:00,2701.51,2704.23,2695.92,2697.34,2325.0,2701.51,2704.23,2695.92,2697.34,2325.0
2023-05-01 14:00:00,2696.18,2696.18,2692.41,2692.53,700.0,2696.18,2696.18,2692.41,2692.53,700.0
2023-05-01 14:30:00,2692.21,2692.21,2679.83,2685.55,3391.0,2692.21,2692.21,2679.83,2685.55,3391.0
2023-05-01 15:00:00,2683.62,2689.52,2683.62,2687.35,3203.0,2683.62,2689.52,2683.62,2687.35,3203.0
2023-05-01 15:30:00,2687.2,2691.1,2678.84,2679.54,11903.0,2687.2,2691.1,2678.84,2679.54,11903.0
2023-05-02 09:30:00,2683.66,2683.66,2667.89,2672.97,3902.0,2683.66,2683.66,2667.89,2672.97,3902.0
2023-05-02 10:00:00,2674.84,2683.9,2674.83,2679.46,1774.0,2674.84,2683.9,2674.83,2679.46,1774.0
2023-05-02 10:30:00,2674.42,2677.24,2668.95,2677.24,1078.0,2674.42,2677.24,2668.95,2677.24,1078.0
2023-05-02 11:00:00,2674.45,2674.88,2667.79,2668.0,1832.0,2674.45,2674.88,2667.79,2668.0,1832.0
2023-05-02 11:30:00,2669.61,2675.94,2669.61,2672.78,400.0,2669.61,2675.94,2669.61,2672.78,400.0
2023-05-02 12:00:00,2670.03,2674.76,2670.03,2673.92,400.0,2670.03,2674.76,2670.03,2673.92,400.0
2023-05-02 12:30:00,2674.23,2681.32,2674.23,2681.32,704.0,2674.23,2681.32,2674.23,2681.32,704.0
2023-05-02 13:00:00,2679.62,2679.62,2677.27,2677.27,500.0,2679.62,2679.62,2677.27,2677.27,500.0
2023-05-02 13:30:00,2689.51,2694.06,2685.41,2687.63,1828.0,2689.51,2694.06,2685.41,2687.63,1828.0
2023-05-02 14:00:00,2683.5,2691.05,2683.32,2683.33,2642.0,2683.5,2691.05,2683.32,2683.33,2642.0
2023-05-02 14:30:00,2684.94,2698.37,2684.89,2695.34,2400.0,2684.94,2698.37,2684.89,2695.34,2400.0
2023-05-02 15:00:00,2696.38,2700.93,2695.43,2700.93,2035.0,2696.38,2700.93,2695.43,2700.93,2035.0
2023-05-02 15:30:00,2703.96,2708.24,2700.61,2704.97,9089.0,2703.96,2708.24,2700.61,2704.97,9089.0
2023-05-03 09:30:00,2708.91,2717.57,2708.6,2711.38,2746.0,2708.91,2717.57,2708.6,2711.38,2746.0
2023-05-03 10:00:00,2717.07,2717.07,2707.84,2708.44,2663.0,2717.07,2717.07,2707.84,2708.44,2663.0
2023-05-03 10:30:00,2710.75,2713.26,2706.36,2706.37,2449.0,2710.75,2713.26,2706.36,2706.37,2449.0
2023-05-03 11:00:00,2703.43,2712.93,2703.01,2705.99,3203.0,2703.43,2712.93,2703.01,2705.99,3203.0
2023-05-03 11:30:00,2712.08,2712.4,2707.47,2711.58,1346.0,2712.08,2712.4,2707.47,2711.58,1346.0
2023-05-03 12:00:00,2712.0,2712.0,2706.61,2709.85,2708.0,2712.0,2712.0,2706.61,2709.85,2708.0
2023-05-03 12:30:00,2707.84,2707.84,2702.77,2703.66,775.0,2707.84,2707.84,2702.77,2703.66,775.0
2023-05-03 13:00:00,2704.35,2707.79,2695.02,2695.02,2173.0,2704.35,2707.79,2695.02,2695.02,2173.0
2023-05-03 13:30:00,2692.36,2698.37,2692.36,2693.46,992.0,2692.36,2698.37,2692.36,2693.46,992.0
2023-05-03 14:00:00,2694.95,2708.6,2691.34,2703.33,3414.0,2694.95,2708.6,2691.34,2703.33,3414.0
2023-05-03 14:30:00,2707.05,2709.14,2692.97,2700.0,6253.0,2707.05,2709.14,2692.97,2700.0,6253.0
2023-05-03 15:00:00,2702.2,2709.0,2693.28,2701.99,2310.0,2702.2,2709.0,2693.28,2701.99,2310.0
2023-05-03 15:30:00,2697.26,2699.92,2676.56,2677.57,9944.0,2697.26,2699.92,2676.56,2677.57,9944.0
2023-05-04 09:30:00,2675.76,2681.85,2663.01,2680.21,1634.0,2675.76,2681.85,2663.01,2680.21,1634.0
2023-05-04 10:00:00,2676.24,2681.33,2665.45,2665.45,1428.0,2676.24,2681.33,2665.45,2665.45,1428.0
2023-05-04 10:30:00,2664.7,2665.01,2656.26,2658.12,1133.0,2664.7,2665.01,2656.26,2658.12,1133.0
2023-05-04 11:00:00,2657.03,2662.93,2653.98,2655.42,800.0,2657.03,2662.93,2653.98,2655.42,800.0
2023-05-04 11:30:00,2653.58,2653.58,2652.56,2653.38,400.0,2653.58,2653.58,2652.56,2653.38,400.0
2023-05-04 12:00:00,2658.3,2658.3,2655.17,2655.17,300.0,2658.3,2658.3,2655.17,2655.17,300.0
2023-05-04 12:30:00,2661.78,2664.01,2661.78,2664.01,500.0,2661.78,2664.01,2661.78,2664.01,500.0
2023-05-04 13:00:00,2670.1,2675.73,2670.1,2675.73,265.0,2670.1,2675.73,2670.1,2675.73,265.0
2023-05-04 13:30:00,2674.25,2674.25,2670.05,2670.05,200.0,2674.25,2674.25,2670.05,2670.05,200.0
2023-05-04 14:00:00,2669.51,2673.9,2669.29,2670.63,1115.0,2669.51,2673.9,2669.29,2670.63,1115.0
2023-05-04 14:30:00,2666.55,2666.96,2666.55,2666.72,600.0,2666.55,2666.96,2666.55,2666.72,600.0
2023-05-04 15:00:00,2666.36,2672.0,2662.26,2662.26,1830.0,2666.36,2672.0,2662.26,2662.26,1830.0
2023-05-04 15:30:00,2664.77,2665.77,2660.67,2660.67,3146.0,2664.77,2665.77,2660.67,2660.67,3146.0
2023-05-05 09:30:00,2665.21,2688.39,2665.21,2685.7,1126.0,2665.21,2688.39,2665.21,2685.7,1126.0
2023-05-05 10:00:00,2691.68,2698.08,2684.32,2684.32,3070.0,2691.68,2698.08,2684.32,2684.32,3070.0
2023-05-05 10:30:00,2688.38,2693.76,2688.0,2688.83,1751.0,2688.38,2693.76,2688.0,2688.83,1751.0
2023-05-05 11:00:00,2689.94,2690.42,2686.91,2686.91,400.0,2689.94,2690.42,2686.91,2686.91,400.0
2023-05-05 11:30:00,2690.97,2691.27,2690.11,2690.11,404.0,2690.97,2691.27,2690.11,2690.11,404.0
2023-05-05 12:00:00,2688.12,2688.12,2686.02,2688.07,623.0,2688.12,2688.12,2686.02,2688.07,623.0
2023-05-05 12:30:00,2684.28,2684.28,2681.49,2681.5,300.0,2684.28,2684.28,2681.49,2681.5,300.0
2023-05-05 13:00:00,2681.09,2682.78,2681.09,2682.78,315.0,2681.09,2682.78,2681.09,2682.78,315.0
2023-05-05 13:30:00,2684.02,2685.71,2682.34,2685.71,1400.0,2684.02,2685.71,2682.34,2685.71,1400.0
2023-05-05 14:00:00,2691.45,2691.45,2689.25,2689.25,500.0,2691.45,2691.45,2689.25,2689.25,500.0
2023-05-05 14:30:00,2689.57,2691.84,2687.49,2687.49,1000.0,2689.57,2691.84,2687.49,2687.49,1000.0
2023-05-05 15:00:00,2687.0,2690.0,2687.0,2689.54,823.0,2687.0,2690.0,2687.0,2689.54,823.0
2023-05-05 15:30:00,2691.75,2691.75,2685.73,2691.58,4929.0,2691.75,2691.75,2685.73,2691.58,4929.0
2023-05-08 09:30:00,2692.24,2692.24,2679.25,2683.89,760.0,2692.24,2692.24,2679.25,2683.89,760.0
2023-05-08 10:00:00,2692.51,2693.05,2686.88,2692.0,1438.0,2692.51,2693.05,2686.88,2692.0,1438.0
2023-05-08 10:30:00,2691.28,2691.28,2685.14,2685.14,675.0,2691.28,2691.28,2685.14,2685.14,675.0
2023-05-08 11:00:00,2685.96,2693.36,2685.96,2693.34,809.0,2685.96,2693.36,2685.96,2693.34,809.0
2023-05-08 11:30:00,2694.75,2701.0,2693.74,2698.94,1682.0,2694.75,2701.0,2693.74,2698.94,1682.0
2023-05-08 12:00:00,2700.02,2700.02,2691.4,2695.98,1922.0,2700.02,2700.02,2691.4,2695.98,1922.0
2023-05-08 12:30:00,2697.16,2699.24,2697.15,2699.0,600.0,2697.16,2699.24,2697.15,2699.0,600.0
2023-05-08 13:00:00,2698.28,2706.0,2698.27,2704.76,1507.0,2698.28,2706.0,2698.27,2704.76,1507.0
2023-05-08 13:30:00,2706.08,2706.08,2701.99,2701.99,500.0,2706.08,2706.08,2701.99,2701.99,500.0
2023-05-08 14:00:00,2704.63,2708.71,2700.63,2707.84,1437.0,2704.63,2708.71,2700.63,2707.84,1437.0
2023-05-08 14:30:00,2707.88,2709.87,2706.52,2708.14,1294.0,2707.88,2709.87,2706.52,2708.14,1294.0
2023-05-08 15:00:00,2708.96,2714.68,2708.17,2714.68,1567.0,2708.96,2714.68,2708.17,2714.68,1567.0
2023-05-08 15:30:00,2713.7,2715.07,2709.54,2709.54,4005.0,2713.7,2715.07,2709.54,2709.54,4005.0
2023-05-09 09:30:00,2715.89,2721.0,2709.14,2717.36,5938.0,2715.89,2721.0,2709.14,2717.36,5938.0
2023-05-09 10:00:00,2715.35,2716.75,2712.76,2714.86,1858.0,2715.35,2716.75,2712.76,2714.86,1858.0
2023-05-09 10:30:00,2715.64,2718.45,2715.64,2718.31,1968.0,2715.64,2718.45,2715.64,2718.31,1968.0
2023-05-09 11:00:00,2718.8,2728.56,2718.6,2726.65,3020.0,2718.8,2728.56,2718.6,2726.65,3020.0
2023-05-09 11:30:00,2729.0,2734.46,2728.47,2732.12,3925.0,2729.0,2734.46,2728.47,2732.12,3925.0
2023-05-09 12:00:00,2730.13,2731.04,2726.01,2728.27,1798.0,2730.13,2731.04,2726.01,2728.27,1798.0
2023-05-09 12:30:00,2725.93,2727.18,2725.69,2726.81,1315.0,2725.93,2727.18,2725.69,2726.81,1315.0
2023-05-09 13:00:00,2728.36,2728.36,2726.8,2727.07,400.0,2728.36,2728.36,2726.8,2727.07,400.0
2023-05-09 13:30:00,2728.0,2728.01,2726.05,2727.84,3055.0,2728.0,2728.01,2726.05,2727.84,3055.0
2023-05-09 14:00:00,2727.84,2733.4,2727.84,2732.43,4435.0,2727.84,2733.4,2727.84,2732.43,4435.0
2023-05-09 14:30:00,2737.06,2737.12,2725.68,2728.44,3531.0,2737.06,2737.12,2725.68,2728.44,3531.0
2023-05-09 15:00:00,2728.9,2729.74,2726.85,2727.67,4600.0,2728.9,2729.74,2726.85,2727.67,4600.0
2023-05-09 15:30:00,2728.66,2730.03,2725.28,2729.0,6851.0,2728.66,2730.03,2725.28,2729.0,6851.0
2023-05-10 09:30:00,2736.09,2744.36,2731.85,2741.68,3737.0,2736.09,2744.36,2731.85,2741.68,3737.0
2023-05-10 10:00:00,2741.91,2750.0,2741.91,2741.91,2427.0,2741.91,2750.0,2741.91,2741.91,2427.0
2023-05-10 10:30:00,2738.93,2738.94,2729.72,2729.72,500.0,2738.93,2738.94,2729.72,2729.72,500.0
2023-05-10 11:00:00,2728.97,2732.63,2728.97,2731.66,400.0,2728.97,2732.63,2728.97,2731.66,400.0
2023-05-10 11:30:00,2732.09,2733.5,2728.0,2729.29,2761.0,2732.09,2733.5,2728.0,2729.29,2761.0
2023-05-10 12:00:00,2725.27,2725.27,2714.42,2721.35,913.0,2725.27,2725.27,2714.42,2721.35,913.0
2023-05-10 12:30:00,2720.23,2720.23,2718.66,2718.66,400.0,2720.23,2720.23,2718.66,2718.66,400.0
2023-05-10 13:00:00,2717.37,2719.33,2717.18,2717.65,700.0,2717.37,2719.33,2717.18,2717.65,700.0
2023-05-10 13:30:00,2714.96,2715.0,2714.96,2715.0,200.0,2714.96,2715.0,2714.96,2715.0,200.0
2023-05-10 14:00:00,2717.66,2718.78,2715.43,2718.78,1024.0,2717.66,2718.78,2715.43,2718.78,1024.0
2023-05-10 14:30:00,2721.41,2721.44,2721.41,2721.43,238.0,2721.41,2721.44,2721.41,2721.43,238.0
2023-05-10 15:00:00,2721.0,2725.79,2715.11,2725.4,2323.0,2721.0,2725.79,2715.11,2725.4,2323.0
2023-05-10 15:30:00,2723.55,2733.68,2723.33,2733.66,7410.0,2723.55,2733.68,2723.33,2733.66,7410.0
2023-05-11 09:30:00,2731.99,2735.36,2722.35,2722.36,2683.0,2731.99,2735.36,2722.35,2722.36,2683.0
2023-05-11 10:00:00,2718.21,2723.49,2712.76,2722.6,1700.0,2718.21,2723.49,2712.76,2722.6,1700.0
2023-05-11 10:30:00,2717.0,2717.0,2710.97,2713.21,1188.0,2717.0,2717.0,2710.97,2713.21,1188.0
2023-05-11 11:00:00,2712.0,2712.0,2706.04,2706.73,1288.0,2712.0,2712.0,2706.04,2706.73,1288.0
2023-05-11 11:30:00,2712.3,2715.35,2712.3,2714.67,600.0,2712.3,2715.35,2712.3,2714.67,600.0
2023-05-11 12:00:00,2715.37,2718.4,2713.36,2713.4,1289.0,2715.37,2718.4,2713.36,2713.4,1289.0
2023-05-11 12:30:00,2713.26,2713.26,2709.96,2709.96,300.0,2713.26,2713.26,2709.96,2709.96,300.0
2023-05-11 13:00:00,2711.64,2713.47,2709.95,2713.47,623.0,2711.64,2713.47,2709.95,2713.47,623.0
2023-05-11 13:30:00,2714.14,2714.23,2710.11,2710.11,600.0,2714.14,2714.23,2710.11,2710.11,600.0
2023-05-11 14:00:00,2711.79,2713.52,2710.66,2712.06,556.0,2711.79,2713.52,2710.66,2712.06,556.0
2023-05-11 14:30:00,2713.8,2713.91,2711.71,2712.73,1400.0,2713.8,2713.91,2711.71,2712.73,1400.0
2023-05-11 15:00:00,2712.54,2712.54,2707.92,2707.92,2400.0,2712.54,2712.54,2707.92,2707.92,2400.0
2023-05-11 15:30:00,2708.01,2715.19,2704.35,2714.74,9388.0,2708.01,2715.19,2704.35,2714.74,9388.0
2023-05-12 09:30:00,2721.28,2735.05,2717.92,2734.48,1911.0,2721.28,2735.05,2717.92,2734.48,1911.0
2023-05-12 10:00:00,2733.27,2744.25,2721.19,2728.32,3601.0,2733.27,2744.25,2721.19,2728.32,3601.0
2023-05-12 10:30:00,2730.01,2730.01,2712.02,2712.02,1300.0,2730.01,2730.01,2712.02,2712.02,1300.0
2023-05-12 11:00:00,2716.64,2718.59,2706.31,2713.11,3241.0,2716.64,2718.59,2706.31,2713.11,3241.0
2023-05-12 11:30:00,2716.0,2716.0,2707.62,2708.72,1414.0,2716.0,2716.0,2707.62,2708.72,1414.0
2023-05-12 12:00:00,2710.19,2713.06,2701.33,2701.33,1525.0,2710.19,2713.06,2701.33,2701.33,1525.0
2023-05-12 12:30:00,2701.04,2704.75,2700.0,2701.01,3044.0,2701.04,2704.75,2700.0,2701.01,3044.0
2023-05-12 13:00:00,2699.06,2701.41,2698.74,2698.74,400.0,2699.06,2701.41,2698.74,2698.74,400.0
2023-05-12 13:30:00,2702.44,2706.78,2700.48,2705.0,500.0,2702.44,2706.78,2700.48,2705.0,500.0
2023-05-12 14:00:00,2700.8,2707.6,2699.94,2707.01,2080.0,2700.8,2707.6,2699.94,2707.01,2080.0
2023-05-12 14:30:00,2704.0,2707.38,2702.57,2705.43,1815.0,2704.0,2707.38,2702.57,2705.43,1815.0
2023-05-12 15:00:00,2707.88,2711.42,2705.47,2710.44,3243.0,2707.88,2711.42,2705.47,2710.44,3243.0
2023-05-12 15:30:00,2708.1,2730.8,2708.1,2726.99,10610.0,2708.1,2730.8,2708.1,2726.99,10610.0
2023-05-15 09:30:00,2727.29,2727.29,2710.0,2715.0,2342.0,2727.29,2727.29,2710.0,2715.0,2342.0
2023-05-15 10:00:00,2713.8,2716.53,2704.96,2710.77,1133.0,2713.8,2716.53,2704.96,2710.77,1133.0
2023-05-15 10:30:00,2709.3,2709.3,2699.83,2699.83,1768.0,2709.3,2709.3,2699.83,2699.83,1768.0
2023-05-15 11:00:00,2700.16,2704.18,2700.16,2700.86,600.0,2700.16,2704.18,2700.16,2700.86,600.0
2023-05-15 11:30:00,2702.8,2702.8,2697.94,2700.0,1470.0,2702.8,2702.8,2697.94,2700.0,1470.0
2023-05-15 12:00:00,2705.5,2710.1,2705.5,2710.1,300.0,2705.5,2710.1,2705.5,2710.1,300.0
2023-05-15 12:30:00,2714.0,2718.73,2713.52,2718.73,1338.0,2714.0,2718.73,2713.52,2718.73,1338.0
2023-05-15 13:00:00,2716.34,2716.91,2714.46,2714.46,300.0,2716.34,2716.91,2714.46,2714.46,300.0
2023-05-15 13:30:00,2715.98,2715.98,2713.58,2713.58,400.0,2715.98,2715.98,2713.58,2713.58,400.0
2023-05-15 14:00:00,2709.55,2711.28,2708.0,2708.0,1414.0,2709.55,2711.28,2708.0,2708.0,1414.0
2023-05-15 14:30:00,2707.44,2709.56,2705.0,2705.41,1213.0,2707.44,2709.56,2705.0,2705.41,1213.0
2023-05-15 15:00:00,2706.13,2711.2,2703.51,2710.93,5319.0,2706.13,2711.2,2703.51,2710.93,5319.0
2023-05-15 15:30:00,2710.6,2712.4,2704.82,2707.33,7045.0,2710.6,2712.4,2704.82,2707.33,7045.0
2023-05-16 09:30:00,2687.69,2701.0,2683.13,2699.4,6822.0,2687.69,2701.0,2683.13,2699.4,6822.0
2023-05-16 10:00:00,2703.92,2711.65,2700.27,2704.23,2652.0,2703.92,2711.65,2700.27,2704.23,2652.0
2023-05-16 10:30:00,2702.34,2702.38,2695.91,2695.91,400.0,2702.34,2702.38,2695.91,2695.91,400.0
2023-05-16 11:00:00,2698.51,2702.94,2698.51,2700.32,2264.0,2698.51,2702.94,2698.51,2700.32,2264.0
2023-05-16 11:30:00,2700.6,2701.33,2691.68,2691.7,3069.0,2700.6,2701.33,2691.68,2691.7,3069.0
2023-05-16 12:00:00,2694.18,2699.11,2694.17,2699.0,3320.0,2694.18,2699.11,2694.17,2699.0,3320.0
2023-05-16 12:30:00,2698.56,2702.09,2697.58,2697.58,1026.0,2698.56,2702.09,2697.58,2697.58,1026.0
2023-05-16 13:00:00,2698.56,2700.3,2695.32,2695.92,995.0,2698.56,2700.3,2695.32,2695.92,995.0
2023-05-16 13:30:00,2695.74,2695.74,2690.6,2692.77,505.0,2695.74,2695.74,2690.6,2692.77,505.0
2023-05-16 14:00:00,2689.05,2689.58,2687.35,2687.35,800.0,2689.05,2689.58,2687.35,2687.35,800.0
2023-05-16 14:30:00,2687.77,2691.31,2687.77,2691.31,400.0,2687.77,2691.31,2687.77,2691.31,400.0
2023-05-16 15:00:00,2690.13,2692.76,2689.3,2689.3,1200.0,2690.13,2692.76,2689.3,2689.3,1200.0
2023-05-16 15:30:00,2689.11,2690.22,2673.41,2673.41,6548.0,2689.11,2690.22,2673.41,2673.41,6548.0
2023-05-17 09:30:00,2675.11,2691.05,2675.11,2684.1,2992.0,2675.11,2691.05,2675.11,2684.1,2992.0
2023-05-17 10:00:00,2681.99,2688.0,2679.58,2679.58,896.0,2681.99,2688.0,2679.58,2679.58,896.0
2023-05-17 10:30:00,2682.73,2682.73,2674.59,2674.94,2489.0,2682.73,2682.73,2674.59,2674.94,2489.0
2023-05-17 11:00:00,2679.25,2685.45,2677.78,2685.3,900.0,2679.25,2685.45,2677.78,2685.3,900.0
2023-05-17 11:30:00,2684.34,2684.34,2673.64,2673.64,1428.0,2684.34,2684.34,2673.64,2673.64,1428.0
2023-05-17 12:00:00,2669.5,2675.51,2669.14,2674.95,800.0,2669.5,2675.51,2669.14,2674.95,800.0
2023-05-17 12:30:00,2673.47,2687.42,2673.47,2684.01,1611.0,2673.47,2687.42,2673.47,2684.01,1611.0
2023-05-17 13:00:00,2686.07,2689.0,2683.21,2685.05,1602.0,2686.07,2689.0,2683.21,2685.05,1602.0
2023-05-17 13:30:00,2685.4,2692.11,2685.4,2690.98,914.0,2685.4,2692.11,2685.4,2690.98,914.0
2023-05-17 14:00:00,2692.37,2692.42,2690.03,2690.06,809.0,2692.37,2692.42,2690.03,2690.06,809.0
2023-05-17 14:30:00,2689.54,2691.62,2683.81,2686.23,1118.0,2689.54,2691.62,2683.81,2686.23,1118.0
2023-05-17 15:00:00,2685.54,2688.74,2684.73,2686.46,2946.0,2685.54,2688.74,2684.73,2686.46,2946.0
2023-05-17 15:30:00,2687.04,2687.11,2679.27,2679.27,7460.0,2687.04,2687.11,2679.27,2679.27,7460.0
2023-05-18 09:30:00,2676.39,2687.14,2655.57,2655.57,2060.0,2676.39,2687.14,2655.57,2655.57,2060.0
2023-05-18 10:00:00,2670.0,2673.8,2665.69,2668.33,2583.0,2670.0,2673.8,2665.69,2668.33,2583.0
2023-05-18 10:30:00,2672.91,2676.62,2669.2,2672.18,1523.0,2672.91,2676.62,2669.2,2672.18,1523.0
2023-05-18 11:00:00,2674.37,2674.37,2657.57,2658.8,3350.0,2674.37,2674.37,2657.57,2658.8,3350.0
2023-05-18 11:30:00,2657.61,2657.61,2656.29,2656.29,300.0,2657.61,2657.61,2656.29,2656.29,300.0
2023-05-18 12:00:00,2654.03,2656.01,2646.89,2646.89,2692.0,2654.03,2656.01,2646.89,2646.89,2692.0
2023-05-18 12:30:00,2647.05,2648.29,2645.58,2645.95,657.0,2647.05,2648.29,2645.58,2645.95,657.0
2023-05-18 13:00:00,2647.04,2649.09,2643.88,2645.33,1676.0,2647.04,2649.09,2643.88,2645.33,1676.0
2023-05-18 13:30:00,2645.33,2645.33,2634.3,2637.84,2012.0,2645.33,2645.33,2634.3,2637.84,2012.0
2023-05-18 14:00:00,2638.38,2644.25,2637.96,2640.58,1733.0,2638.38,2644.25,2637.96,2640.58,1733.0
2023-05-18 14:30:00,2640.24,2642.13,2637.21,2641.08,1234.0,2640.24,2642.13,2637.21,2641.08,1234.0
2023-05-18 15:00:00,2642.52,2643.26,2639.28,2639.28,3400.0,2642.52,2643.26,2639.28,2639.28,3400.0
2023-05-18 15:30:00,2640.43,2650.57,2636.5,2645.75,8773.0,2640.43,2650.57,2636.5,2645.75,8773.0
2023-05-19 09:30:00,2649.0,2650.01,2634.34,2644.21,5265.0,2649.0,2650.01,2634.34,2644.21,5265.0
2023-05-19 10:00:00,2644.52,2657.38,2642.08,2642.09,5589.0,2644.52,2657.38,2642.08,2642.09,5589.0
2023-05-19 10:30:00,2642.49,2642.68,2640.33,2640.34,400.0,2642.49,2642.68,2640.33,2640.34,400.0
2023-05-19 11:00:00,2639.65,2639.65,2636.81,2636.81,300.0,2639.65,2639.65,2636.81,2636.81,300.0
2023-05-19 11:30:00,2636.0,2644.07,2629.76,2644.07,1700.0,2636.0,2644.07,2629.76,2644.07,1700.0
2023-05-19 12:00:00,2644.0,2646.42,2643.3,2646.27,714.0,2644.0,2646.42,2643.3,2646.27,714.0
2023-05-19 12:30:00,2644.63,2646.93,2642.07,2645.85,2738.0,2644.63,2646.93,2642.07,2645.85,2738.0
2023-05-19 13:00:00,2646.78,2652.19,2646.78,2652.19,755.0,2646.78,2652.19,2646.78,2652.19,755.0
2023-05-19 13:30:00,2653.93,2653.93,2643.72,2643.72,1200.0,2653.93,2653.93,2643.72,2643.72,1200.0
2023-05-19 14:00:00,2644.77,2644.77,2639.86,2639.91,1027.0,2644.77,2644.77,2639.86,2639.91,1027.0
2023-05-19 14:30:00,2640.85,2649.83,2640.84,2646.59,1406.0,2640.85,2649.83,2640.84,2646.59,1406.0
2023-05-19 15:00:00,2646.52,2647.32,2641.4,2643.31,3199.0,2646.52,2647.32,2641.4,2643.31,3199.0
2023-05-19 15:30:00,2644.16,2655.78,2642.98,2651.01,8203.0,2644.16,2655.78,2642.98,2651.01,8203.0
2023-05-22 09:30:00,2671.25,2679.5,2643.68,2645.28,4092.0,2671.25,2679.5,2643.68,2645.28,4092.0
2023-05-22 10:00:00,2642.01,2642.01,2625.11,2625.6,6370.0,2642.01,2642.01,2625.11,2625.6,6370.0
2023-05-22 10:30:00,2630.33,2636.88,2620.18,2628.75,3454.0,2630.33,2636.88,2620.18,2628.75,3454.0
2023-05-22 11:00:00,2630.38,2641.11,2625.67,2625.67,5438.0,2630.38,2641.11,2625.67,2625.67,5438.0
2023-05-22 11:30:00,2628.53,2631.56,2621.21,2631.56,2503.0,2628.53,2631.56,2621.21,2631.56,2503.0
2023-05-22 12:00:00,2627.03,2629.76,2618.53,2619.96,2024.0,2627.03,2629.76,2618.53,2619.96,2024.0
2023-05-22 12:30:00,2623.2,2625.62,2617.19,2620.67,1800.0,2623.2,2625.62,2617.19,2620.67,1800.0
2023-05-22 13:00:00,2621.12,2627.86,2621.12,2627.86,1400.0,2621.12,2627.86,2621.12,2627.86,1400.0
2023-05-22 13:30:00,2622.67,2629.65,2622.24,2623.81,2496.0,2622.67,2629.65,2622.24,2623.81,2496.0
2023-05-22 14:00:00,2624.02,2625.8,2621.21,2624.98,2700.0,2624.02,2625.8,2621.21,2624.98,2700.0
2023-05-22 14:30:00,2625.36,2633.63,2624.38,2628.37,2337.0,2625.36,2633.63,2624.38,2628.37,2337.0
2023-05-22 15:00:00,2632.09,2635.12,2620.25,2626.28,5658.0,2632.09,2635.12,2620.25,2626.28,5658.0
2023-05-22 15:30:00,2624.62,2626.94,2617.0,2617.03,9178.0,2624.62,2626.94,2617.0,2617.03,9178.0
2023-05-23 09:30:00,2492.01,2539.81,2474.52,2516.65,34073.0,2492.01,2539.81,2474.52,2516.65,34073.0
2023-05-23 10:00:00,2513.86,2540.0,2502.92,2538.21,25392.0,2513.86,2540.0,2502.92,2538.21,25392.0
2023-05-23 10:30:00,2537.84,2548.25,2483.99,2488.96,13022.0,2537.84,2548.25,2483.99,2488.96,13022.0
2023-05-23 11:00:00,2490.0,2497.83,2478.43,2487.34,10106.0,2490.0,2497.83,2478.43,2487.34,10106.0
2023-05-23 11:30:00,2482.34,2483.74,2464.5,2476.95,12492.0,2482.34,2483.74,2464.5,2476.95,12492.0
2023-05-23 12:00:00,2477.26,2485.29,2467.34,2467.43,9971.0,2477.26,2485.29,2467.34,2467.43,9971.0
2023-05-23 12:30:00,2466.45,2470.0,2451.88,2458.57,9821.0,2466.45,2470.0,2451.88,2458.57,9821.0
2023-05-23 13:00:00,2463.0,2463.01,2437.19,2437.19,8839.0,2463.0,2463.01,2437.19,2437.19,8839.0
2023-05-23 13:30:00,2438.05,2447.07,2435.32,2441.19,6575.0,2438.05,2447.07,2435.32,2441.19,6575.0
2023-05-23 14:00:00,2440.53,2442.48,2432.36,2437.64,6277.0,2440.53,2442.48,2432.36,2437.64,6277.0
2023-05-23 14:30:00,2434.36,2438.0,2423.45,2424.71,4960.0,2434.36,2438.0,2423.45,2424.71,4960.0
2023-05-23 15:00:00,2424.48,2446.23,2424.06,2446.23,9911.0,2424.48,2446.23,2424.06,2446.23,9911.0
2023-05-23 15:30:00,2446.5,2464.37,2443.0,2464.37,40970.0,2446.5,2464.37,2443.0,2464.37,40970.0
2023-05-24 09:30:00,2463.41,2474.74,2436.1,2438.26,9639.0,2463.41,2474.74,2436.1,2438.26,9639.0
2023-05-24 10:00:00,2435.17,2455.88,2435.17,2453.95,6187.0,2435.17,2455.88,2435.17,2453.95,6187.0
2023-05-24 10:30:00,2450.55,2456.11,2440.35,2447.2,9888.0,2450.55,2456.11,2440.35,2447.2,9888.0
2023-05-24 11:00:00,2447.14,2451.39,2442.45,2447.95,6076.0,2447.14,2451.39,2442.45,2447.95,6076.0
2023-05-24 11:30:00,2444.96,2454.02,2441.34,2454.02,7741.0,2444.96,2454.02,2441.34,2454.02,7741.0
2023-05-24 12:00:00,2453.92,2459.2,2453.92,2456.05,3508.0,2453.92,2459.2,2453.92,2456.05,3508.0
2023-05-24 12:30:00,2455.47,2459.75,2449.85,2451.69,5388.0,2455.47,2459.75,2449.85,2451.69,5388.0
2023-05-24 13:00:00,2453.2,2453.2,2445.6,2447.52,2757.0,2453.2,2453.2,2445.6,2447.52,2757.0
2023-05-24 13:30:00,2447.72,2449.71,2445.12,2445.12,3903.0,2447.72,2449.71,2445.12,2445.12,3903.0
2023-05-24 14:00:00,2441.47,2441.47,2438.63,2438.63,1100.0,2441.47,2441.47,2438.63,2438.63,1100.0
2023-05-24 14:30:00,2437.93,2439.72,2428.6,2428.61,9007.0,2437.93,2439.72,2428.6,2428.61,9007.0
2023-05-24 15:00:00,2427.84,2440.28,2427.15,2440.28,4258.0,2427.84,2440.28,2427.15,2440.28,4258.0
2023-05-24 15:30:00,2438.04,2440.08,2421.82,2423.61,22386.0,2438.04,2440.08,2421.82,2423.61,22386.0
2023-05-25 09:30:00,2413.42,2428.63,2398.24,2425.02,5695.0,2413.42,2428.63,2398.24,2425.02,5695.0
2023-05-25 10:00:00,2429.23,2434.73,2422.39,2425.48,3021.0,2429.23,2434.73,2422.39,2425.48,3021.0
2023-05-25 10:30:00,2425.48,2434.99,2425.48,2430.83,2305.0,2425.48,2434.99,2425.48,2430.83,2305.0
2023-05-25 11:00:00,2433.59,2434.95,2428.95,2434.95,2633.0,2433.59,2434.95,2428.95,2434.95,2633.0
2023-05-25 11:30:00,2432.57,2441.97,2432.27,2441.64,3847.0,2432.57,2441.97,2432.27,2441.64,3847.0
2023-05-25 12:00:00,2441.9,2453.62,2441.9,2450.83,4300.0,2441.9,2453.62,2441.9,2450.83,4300.0
2023-05-25 12:30:00,2453.16,2455.23,2450.19,2451.55,7133.0,2453.16,2455.23,2450.19,2451.55,7133.0
2023-05-25 13:00:00,2451.68,2451.69,2441.0,2441.01,4282.0,2451.68,2451.69,2441.0,2441.01,4282.0
2023-05-25 13:30:00,2440.0,2444.33,2431.95,2444.33,1213.0,2440.0,2444.33,2431.95,2444.33,1213.0
2023-05-25 14:00:00,2444.34,2447.19,2444.34,2447.18,2903.0,2444.34,2447.19,2444.34,2447.18,2903.0
2023-05-25 14:30:00,2450.24,2458.45,2449.53,2454.55,5348.0,2450.24,2458.45,2449.53,2454.55,5348.0
2023-05-25 15:00:00,2454.57,2455.86,2450.24,2453.14,5231.0,2454.57,2455.86,2450.24,2453.14,5231.0
2023-05-25 15:30:00,2454.53,2467.27,2454.12,2465.17,20766.0,2454.53,2467.27,2454.12,2465.17,20766.0
2023-05-26 09:30:00,2461.15,2461.15,2426.57,2444.57,4609.0,2461.15,2461.15,2426.57,2444.57,4609.0
2023-05-26 10:00:00,2444.19,2449.16,2438.0,2446.58,5386.0,2444.19,2449.16,2438.0,2446.58,5386.0
2023-05-26 10:30:00,2445.63,2460.92,2445.62,2455.12,8195.0,2445.63,2460.92,2445.62,2455.12,8195.0
2023-05-26 11:00:00,2454.94,2466.43,2451.69,2460.48,5597.0,2454.94,2466.43,2451.69,2460.48,5597.0
2023-05-26 11:30:00,2460.13,2462.26,2455.14,2458.05,3232.0,2460.13,2462.26,2455.14,2458.05,3232.0
2023-05-26 12:00:00,2458.51,2466.55,2456.87,2466.55,3429.0,2458.51,2466.55,2456.87,2466.55,3429.0
2023-05-26 12:30:00,2465.71,2471.47,2464.1,2464.1,3897.0,2465.71,2471.47,2464.1,2464.1,3897.0
2023-05-26 13:00:00,2464.11,2466.68,2461.03,2462.89,1723.0,2464.11,2466.68,2461.03,2462.89,1723.0
2023-05-26 13:30:00,2463.62,2465.4,2457.73,2459.28,2939.0,2463.62,2465.4,2457.73,2459.28,2939.0
2023-05-26 14:00:00,2458.53,2463.0,2458.53,2461.93,2300.0,2458.53,2463.0,2458.53,2461.93,2300.0
2023-05-26 14:30:00,2462.02,2471.11,2457.28,2457.29,4620.0,2462.02,2471.11,2457.28,2457.29,4620.0
2023-05-26 15:00:00,2458.62,2469.37,2458.62,2464.38,5238.0,2458.62,2469.37,2458.62,2464.38,5238.0
2023-05-26 15:30:00,2464.24,2465.61,2457.03,2461.26,10217.0,2464.24,2465.61,2457.03,2461.26,10217.0
2023-05-30 09:30:00,2438.73,2448.65,2427.96,2445.4,11740.0,2438.73,2448.65,2427.96,2445.4,11740.0
2023-05-30 10:00:00,2448.71,2448.71,2437.26,2441.03,7156.0,2448.71,2448.71,2437.26,2441.03,7156.0
2023-05-30 10:30:00,2441.0,2442.05,2432.0,2436.75,11865.0,2441.0,2442.05,2432.0,2436.75,11865.0
2023-05-30 11:00:00,2437.5,2438.62,2433.75,2436.65,2430.0,2437.5,2438.62,2433.75,2436.65,2430.0
2023-05-30 11:30:00,2437.19,2445.22,2437.19,2445.22,1452.0,2437.19,2445.22,2437.19,2445.22,1452.0
2023-05-30 12:00:00,2444.49,2449.18,2441.32,2441.32,4126.0,2444.49,2449.18,2441.32,2441.32,4126.0
2023-05-30 12:30:00,2444.32,2445.34,2439.52,2443.64,1515.0,2444.32,2445.34,2439.52,2443.64,1515.0
2023-05-30 13:00:00,2443.14,2445.2,2438.9,2438.9,1873.0,2443.14,2445.2,2438.9,2438.9,1873.0
2023-05-30 13:30:00,2438.33,2445.75,2438.33,2442.62,2512.0,2438.33,2445.75,2438.33,2442.62,2512.0
2023-05-30 14:00:00,2445.39,2447.18,2443.29,2444.13,2088.0,2445.39,2447.18,2443.29,2444.13,2088.0
2023-05-30 14:30:00,2447.58,2447.85,2442.58,2442.58,1902.0,2447.58,2447.85,2442.58,2442.58,1902.0
2023-05-30 15:00:00,2443.8,2443.8,2437.89,2440.13,3431.0,2443.8,2443.8,2437.89,2440.13,3431.0
2023-05-30 15:30:00,2441.53,2459.9,2441.53,2456.79,14664.0,2441.53,2459.9,2441.53,2456.79,14664.0
2023-05-31 09:30:00,2336.47,2358.0,2277.88,2347.93,63429.0,2336.47,2358.0,2277.88,2347.93,63429.0
2023-05-31 10:00:00,2347.93,2373.8,2335.04,2373.8,18977.0,2347.93,2373.8,2335.04,2373.8,18977.0
2023-05-31 10:30:00,2363.06,2374.37,2354.64,2359.26,22143.0,2363.06,2374.37,2354.64,2359.26,22143.0
2023-05-31 11:00:00,2366.1,2367.77,2339.14,2349.05,10086.0,2366.1,2367.77,2339.14,2349.05,10086.0
2023-05-31 11:30:00,2344.97,2351.35,2336.33,2351.29,9468.0,2344.97,2351.35,2336.33,2351.29,9468.0
2023-05-31 12:00:00,2351.19,2361.2,2347.58,2350.0,5446.0,2351.19,2361.2,2347.58,2350.0,5446.0
2023-05-31 12:30:00,2358.9,2379.26,2355.02,2377.3,5426.0,2358.9,2379.26,2355.02,2377.3,5426.0
2023-05-31 13:00:00,2378.37,2378.76,2366.78,2371.42,10059.0,2378.37,2378.76,2366.78,2371.42,10059.0
2023-05-31 13:30:00,2371.51,2379.04,2359.79,2368.17,16995.0,2371.51,2379.04,2359.79,2368.17,16995.0
2023-05-31 14:00:00,2369.61,2374.56,2355.5,2367.39,8147.0,2369.61,2374.56,2355.5,2367.39,8147.0
2023-05-31 14:30:00,2372.59,2385.13,2369.88,2371.11,8277.0,2372.59,2385.13,2369.88,2371.11,8277.0
2023-05-31 15:00:00,2374.49,2387.8,2373.85,2383.41,8204.0,2374.49,2387.8,2373.85,2383.41,8204.0
2023-05-31 15:30:00,2382.08,2390.86,2370.71,2386.84,25590.0,2382.08,2390.86,2370.71,2386.84,25590.0
2023-06-01 09:30:00,2386.21,2406.62,2362.77,2365.0,11155.0,2386.21,2406.62,2362.77,2365.0,11155.0
2023-06-01 10:00:00,2364.97,2393.6,2360.0,2380.2,7500.0,2364.97,2393.6,2360.0,2380.2,7500.0
2023-06-01 10:30:00,2380.28,2381.0,2365.72,2375.3,7096.0,2380.28,2381.0,2365.72,2375.3,7096.0
2023-06-01 11:00:00,2385.58,2395.1,2379.56,2387.62,4368.0,2385.58,2395.1,2379.56,2387.62,4368.0
2023-06-01 11:30:00,2386.93,2391.77,2381.8,2385.31,2341.0,2386.93,2391.77,2381.8,2385.31,2341.0
2023-06-01 12:00:00,2392.81,2392.81,2382.16,2388.78,6996.0,2392.81,2392.81,2382.16,2388.78,6996.0
2023-06-01 12:30:00,2390.3,2402.18,2390.29,2402.18,5534.0,2390.3,2402.18,2390.29,2402.18,5534.0
2023-06-01 13:00:00,2403.88,2404.51,2397.99,2399.53,4008.0,2403.88,2404.51,2397.99,2399.53,4008.0
2023-06-01 13:30:00,2397.97,2403.61,2395.71,2399.22,3522.0,2397.97,2403.61,2395.71,2399.22,3522.0
2023-06-01 14:00:00,2399.47,2399.47,2388.32,2390.48,3300.0,2399.47,2399.47,2388.32,2390.48,3300.0
2023-06-01 14:30:00,2391.61,2393.92,2383.74,2387.6,3563.0,2391.61,2393.92,2383.74,2387.6,3563.0
2023-06-01 15:00:00,2386.66,2390.07,2384.0,2384.37,3407.0,2386.66,2390.07,2384.0,2384.37,3407.0
2023-06-01 15:30:00,2384.35,2384.69,2371.72,2375.7,15740.0,2384.35,2384.69,2371.72,2375.7,15740.0
2023-06-02 09:30:00,2362.17,2391.94,2345.08,2380.45,9876.0,2362.17,2391.94,2345.08,2380.45,9876.0
2023-06-02 10:00:00,2375.5,2391.35,2363.5,2370.49,5673.0,2375.5,2391.35,2363.5,2370.49,5673.0
2023-06-02 10:30:00,2364.81,2377.18,2355.61,2377.18,3953.0,2364.81,2377.18,2355.61,2377.18,3953.0
2023-06-02 11:00:00,2372.3,2388.42,2372.3,2384.58,5351.0,2372.3,2388.42,2372.3,2384.58,5351.0
2023-06-02 11:30:00,2383.68,2392.15,2380.99,2392.14,2300.0,2383.68,2392.15,2380.99,2392.14,2300.0
2023-06-02 12:00:00,2387.41,2387.41,2380.3,2382.87,1586.0,2387.41,2387.41,2380.3,2382.87,1586.0
2023-06-02 12:30:00,2385.44,2385.44,2376.26,2384.25,2000.0,2385.44,2385.44,2376.26,2384.25,2000.0
2023-06-02 13:00:00,2383.59,2388.87,2382.31,2388.27,2775.0,2383.59,2388.87,2382.31,2388.27,2775.0
2023-06-02 13:30:00,2387.49,2392.95,2384.19,2391.57,3534.0,2387.49,2392.95,2384.19,2391.57,3534.0
2023-06-02 14:00:00,2394.28,2398.26,2387.32,2391.66,4135.0,2394.28,2398.26,2387.32,2391.66,4135.0
2023-06-02 14:30:00,2390.58,2391.55,2384.12,2391.55,2789.0,2390.58,2391.55,2384.12,2391.55,2789.0
2023-06-02 15:00:00,2393.88,2395.42,2387.44,2387.88,5578.0,2393.88,2395.42,2387.44,2387.88,5578.0
2023-06-02 15:30:00,2388.47,2388.47,2377.22,2381.23,18778.0,2388.47,2388.47,2377.22,2381.23,18778.0
2023-06-05 09:30:00,2376.39,2391.0,2365.0,2391.0,5919.0,2376.39,2391.0,2365.0,2391.0,5919.0
2023-06-05 10:00:00,2393.99,2395.93,2389.46,2395.93,1539.0,2393.99,2395.93,2389.46,2395.93,1539.0
2023-06-05 10:30:00,2393.3,2397.42,2385.01,2387.12,3946.0,2393.3,2397.42,2385.01,2387.12,3946.0
2023-06-05 11:00:00,2383.73,2383.73,2367.25,2369.79,2945.0,2383.73,2383.73,2367.25,2369.79,2945.0
2023-06-05 11:30:00,2378.98,2378.98,2371.15,2376.8,6159.0,2378.98,2378.98,2371.15,2376.8,6159.0
2023-06-05 12:00:00,2375.0,2375.0,2364.44,2365.55,6455.0,2375.0,2375.0,2364.44,2365.55,6455.0
2023-06-05 12:30:00,2366.92,2368.56,2357.38,2357.39,5022.0,2366.92,2368.56,2357.38,2357.39,5022.0
2023-06-05 13:00:00,2358.32,2358.75,2347.64,2348.25,3640.0,2358.32,2358.75,2347.64,2348.25,3640.0
2023-06-05 13:30:00,2348.29,2350.53,2345.0,2348.44,3214.0,2348.29,2350.53,2345.0,2348.44,3214.0
2023-06-05 14:00:00,2347.96,2348.22,2339.56,2339.78,8569.0,2347.96,2348.22,2339.56,2339.78,8569.0
2023-06-05 14:30:00,2340.14,2349.19,2337.59,2349.18,10327.0,2340.14,2349.19,2337.59,2349.18,10327.0
2023-06-05 15:00:00,2346.8,2352.0,2339.41,2347.79,7538.0,2346.8,2352.0,2339.41,2347.79,7538.0
2023-06-05 15:30:00,2346.96,2349.41,2339.18,2341.24,27102.0,2346.96,2349.41,2339.18,2341.24,27102.0
2023-06-06 09:30:00,2333.69,2341.28,2319.98,2332.45,19315.0,2333.69,2341.28,2319.98,2332.45,19315.0
2023-06-06 10:00:00,2335.6,2341.51,2320.93,2321.93,6836.0,2335.6,2341.51,2320.93,2321.93,6836.0
2023-06-06 10:30:00,2324.53,2338.0,2322.42,2336.01,6429.0,2324.53,2338.0,2322.42,2336.01,6429.0
2023-06-06 11:00:00,2337.06,2341.57,2316.7,2322.36,6115.0,2337.06,2341.57,2316.7,2322.36,6115.0
2023-06-06 11:30:00,2320.39,2323.5,2315.07,2315.07,6325.0,2320.39,2323.5,2315.07,2315.07,6325.0
2023-06-06 12:00:00,2316.08,2327.57,2316.07,2324.3,3367.0,2316.08,2327.57,2316.07,2324.3,3367.0
2023-06-06 12:30:00,2321.76,2328.49,2321.76,2325.41,2556.0,2321.76,2328.49,2321.76,2325.41,2556.0
2023-06-06 13:00:00,2324.76,2329.57,2323.03,2323.03,3500.0,2324.76,2329.57,2323.03,2323.03,3500.0
2023-06-06 13:30:00,2322.24,2325.0,2318.4,2318.4,1373.0,2322.24,2325.0,2318.4,2318.4,1373.0
2023-06-06 14:00:00,2319.61,2321.98,2317.57,2318.58,1645.0,2319.61,2321.98,2317.57,2318.58,1645.0
2023-06-06 14:30:00,2318.75,2323.84,2318.75,2321.31,1391.0,2318.75,2323.84,2318.75,2321.31,1391.0
2023-06-06 15:00:00,2320.28,2322.21,2318.05,2319.93,6000.0,2320.28,2322.21,2318.05,2319.93,6000.0
2023-06-06 15:30:00,2320.08,2331.68,2319.11,2321.0,11619.0,2320.08,2331.68,2319.11,2321.0,11619.0
2023-06-07 09:30:00,2317.79,2340.74,2317.79,2329.96,6936.0,2317.79,2340.74,2317.79,2329.96,6936.0
2023-06-07 10:00:00,2324.14,2325.1,2316.83,2318.04,3254.0,2324.14,2325.1,2316.83,2318.04,3254.0
2023-06-07 10:30:00,2312.52,2312.52,2303.93,2311.51,4631.0,2312.52,2312.52,2303.93,2311.51,4631.0
2023-06-07 11:00:00,2310.3,2318.96,2309.99,2318.96,3892.0,2310.3,2318.96,2309.99,2318.96,3892.0
2023-06-07 11:30:00,2319.95,2321.49,2317.06,2318.56,1894.0,2319.95,2321.49,2317.06,2318.56,1894.0
2023-06-07 12:00:00,2319.39,2322.76,2317.56,2320.95,5513.0,2319.39,2322.76,2317.56,2320.95,5513.0
2023-06-07 12:30:00,2320.09,2320.09,2313.7,2314.32,2415.0,2320.09,2320.09,2313.7,2314.32,2415.0
2023-06-07 13:00:00,2314.52,2314.52,2304.3,2306.04,5300.0,2314.52,2314.52,2304.3,2306.04,5300.0
2023-06-07 13:30:00,2307.16,2309.82,2304.45,2308.7,6930.0,2307.16,2309.82,2304.45,2308.7,6930.0
2023-06-07 14:00:00,2312.31,2312.31,2304.22,2308.84,2707.0,2312.31,2312.31,2304.22,2308.84,2707.0
2023-06-07 14:30:00,2311.87,2315.16,2309.65,2310.39,6249.0,2311.87,2315.16,2309.65,2310.39,6249.0
2023-06-07 15:00:00,2310.61,2310.61,2304.32,2306.69,9150.0,2310.61,2310.61,2304.32,2306.69,9150.0
2023-06-07 15:30:00,2305.96,2314.08,2304.95,2308.97,9961.0,2305.96,2314.08,2304.95,2308.97,9961.0
2023-06-08 09:30:00,2304.44,2333.64,2304.44,2320.91,10728.0,2304.44,2333.64,2304.44,2320.91,10728.0
2023-06-08 10:00:00,2320.83,2325.88,2316.81,2319.01,25148.0,2320.83,2325.88,2316.81,2319.01,25148.0
2023-06-08 10:30:00,2321.11,2339.46,2321.1,2335.86,9485.0,2321.11,2339.46,2321.1,2335.86,9485.0
2023-06-08 11:00:00,2336.3,2341.57,2334.5,2341.57,3983.0,2336.3,2341.57,2334.5,2341.57,3983.0
2023-06-08 11:30:00,2343.54,2346.25,2336.48,2346.25,7589.0,2343.54,2346.25,2336.48,2346.25,7589.0
2023-06-08 12:00:00,2342.42,2346.33,2335.12,2339.01,3415.0,2342.42,2346.33,2335.12,2339.01,3415.0
2023-06-08 12:30:00,2339.16,2345.54,2335.45,2345.0,9927.0,2339.16,2345.54,2335.45,2345.0,9927.0
2023-06-08 13:00:00,2345.54,2347.89,2343.0,2345.49,4362.0,2345.54,2347.89,2343.0,2345.49,4362.0
2023-06-08 13:30:00,2345.87,2348.24,2343.6,2347.8,3207.0,2345.87,2348.24,2343.6,2347.8,3207.0
2023-06-08 14:00:00,2348.52,2349.9,2343.1,2346.0,9378.0,2348.52,2349.9,2343.1,2346.0,9378.0
2023-06-08 14:30:00,2345.1,2351.94,2345.1,2351.94,4282.0,2345.1,2351.94,2345.1,2351.94,4282.0
2023-06-08 15:00:00,2350.61,2357.93,2349.7,2355.47,6707.0,2350.61,2357.93,2349.7,2355.47,6707.0
2023-06-08 15:30:00,2354.41,2361.68,2351.19,2360.88,9205.0,2354.41,2361.68,2351.19,2360.88,9205.0
2023-06-09 09:30:00,2357.11,2374.14,2349.1,2370.58,7915.0,2357.11,2374.14,2349.1,2370.58,7915.0
2023-06-09 10:00:00,2372.74,2378.94,2365.63,2370.33,3971.0,2372.74,2378.94,2365.63,2370.33,3971.0
2023-06-09 10:30:00,2370.33,2370.62,2361.96,2369.01,4890.0,2370.33,2370.62,2361.96,2369.01,4890.0
2023-06-09 11:00:00,2366.84,2367.13,2357.72,2359.99,2959.0,2366.84,2367.13,2357.72,2359.99,2959.0
2023-06-09 11:30:00,2360.13,2363.32,2357.65,2360.5,3411.0,2360.13,2363.32,2357.65,2360.5,3411.0
2023-06-09 12:00:00,2361.72,2363.01,2361.44,2363.0,500.0,2361.72,2363.01,2361.44,2363.0,500.0
2023-06-09 12:30:00,2365.99,2371.9,2365.99,2369.16,4894.0,2365.99,2371.9,2365.99,2369.16,4894.0
2023-06-09 13:00:00,2369.74,2373.75,2369.74,2373.75,800.0,2369.74,2373.75,2369.74,2373.75,800.0
2023-06-09 13:30:00,2372.76,2376.48,2372.76,2375.52,799.0,2372.76,2376.48,2372.76,2375.52,799.0
2023-06-09 14:00:00,2376.03,2377.9,2370.61,2370.62,4725.0,2376.03,2377.9,2370.61,2370.62,4725.0
2023-06-09 14:30:00,2370.85,2372.94,2368.86,2372.86,1532.0,2370.85,2372.94,2368.86,2372.86,1532.0
2023-06-09 15:00:00,2374.09,2375.05,2371.16,2373.33,4092.0,2374.09,2375.05,2371.16,2373.33,4092.0
2023-06-09 15:30:00,2372.55,2372.97,2363.9,2365.01,5600.0,2372.55,2372.97,2363.9,2365.01,5600.0
2023-06-12 09:30:00,2390.33,2408.9,2389.28,2400.43,14178.0,2390.33,2408.9,2389.28,2400.43,14178.0
2023-06-12 10:00:00,2400.0,2415.57,2399.21,2415.55,14228.0,2400.0,2415.57,2399.21,2415.55,14228.0
2023-06-12 10:30:00,2412.88,2424.99,2410.41,2415.0,4705.0,2412.88,2424.99,2410.41,2415.0,4705.0
2023-06-12 11:00:00,2417.0,2419.72,2413.7,2417.21,4515.0,2417.0,2419.72,2413.7,2417.21,4515.0
2023-06-12 11:30:00,2415.1,2415.18,2409.12,2413.73,5027.0,2415.1,2415.18,2409.12,2413.73,5027.0
2023-06-12 12:00:00,2411.72,2411.72,2408.95,2410.0,587.0,2411.72,2411.72,2408.95,2410.0,587.0
2023-06-12 12:30:00,2408.81,2408.81,2399.93,2401.99,2300.0,2408.81,2408.81,2399.93,2401.99,2300.0
2023-06-12 13:00:00,2399.93,2405.77,2399.93,2400.75,1976.0,2399.93,2405.77,2399.93,2400.75,1976.0
2023-06-12 13:30:00,2400.47,2401.21,2397.12,2399.88,4006.0,2400.47,2401.21,2397.12,2399.88,4006.0
2023-06-12 14:00:00,2400.2,2405.0,2400.0,2403.99,3611.0,2400.2,2405.0,2400.0,2403.99,3611.0
2023-06-12 14:30:00,2405.26,2409.73,2405.26,2408.32,2597.0,2405.26,2409.73,2405.26,2408.32,2597.0
2023-06-12 15:00:00,2411.06,2419.8,2411.06,2415.0,7734.0,2411.06,2419.8,2411.06,2415.0,7734.0
2023-06-12 15:30:00,2414.98,2415.88,2407.26,2415.87,13558.0,2414.98,2415.88,2407.26,2415.87,13558.0
2023-06-13 09:30:00,2408.06,2419.5,2400.0,2406.29,8552.0,2408.06,2419.5,2400.0,2406.29,8552.0
2023-06-13 10:00:00,2406.29,2411.96,2401.52,2405.32,7424.0,2406.29,2411.96,2401.52,2405.32,7424.0
2023-06-13 10:30:00,2406.86,2412.11,2404.84,2408.05,10504.0,2406.86,2412.11,2404.84,2408.05,10504.0
2023-06-13 11:00:00,2404.48,2409.94,2397.85,2398.75,5614.0,2404.48,2409.94,2397.85,2398.75,5614.0
2023-06-13 11:30:00,2400.43,2411.85,2399.46,2409.97,5609.0,2400.43,2411.85,2399.46,2409.97,5609.0
2023-06-13 12:00:00,2410.26,2414.15,2409.79,2414.14,910.0,2410.26,2414.15,2409.79,2414.14,910.0
2023-06-13 12:30:00,2411.61,2414.32,2408.4,2408.41,2034.0,2411.61,2414.32,2408.4,2408.41,2034.0
2023-06-13 13:00:00,2418.25,2418.25,2412.03,2415.57,1843.0,2418.25,2418.25,2412.03,2415.57,1843.0
2023-06-13 13:30:00,2415.47,2416.29,2412.02,2412.02,1845.0,2415.47,2416.29,2412.02,2412.02,1845.0
2023-06-13 14:00:00,2414.51,2414.51,2410.33,2410.88,1600.0,2414.51,2414.51,2410.33,2410.88,1600.0
2023-06-13 14:30:00,2410.79,2415.01,2408.31,2414.46,2105.0,2410.79,2415.01,2408.31,2414.46,2105.0
2023-06-13 15:00:00,2413.47,2415.05,2408.89,2409.96,1534.0,2413.47,2415.05,2408.89,2409.96,1534.0
2023-06-13 15:30:00,2412.14,2423.52,2412.11,2423.52,17051.0,2412.14,2423.52,2412.11,2423.52,17051.0
2023-06-14 09:30:00,2426.8,2438.95,2414.89,2438.76,9459.0,2426.8,2438.95,2414.89,2438.76,9459.0
2023-06-14 10:00:00,2437.56,2437.56,2424.5,2428.3,4276.0,2437.56,2437.56,2424.5,2428.3,4276.0
2023-06-14 10:30:00,2423.47,2430.84,2420.17,2430.84,5772.0,2423.47,2430.84,2420.17,2430.84,5772.0
2023-06-14 11:00:00,2429.24,2436.58,2428.59,2435.82,6302.0,2429.24,2436.58,2428.59,2435.82,6302.0
2023-06-14 11:30:00,2434.37,2436.31,2427.41,2430.37,3973.0,2434.37,2436.31,2427.41,2430.37,3973.0
2023-06-14 12:00:00,2426.0,2428.6,2424.48,2428.6,2128.0,2426.0,2428.6,2424.48,2428.6,2128.0
2023-06-14 12:30:00,2426.21,2428.13,2423.0,2428.13,4823.0,2426.21,2428.13,2423.0,2428.13,4823.0
2023-06-14 13:00:00,2427.8,2427.8,2423.78,2425.3,1339.0,2427.8,2427.8,2423.78,2425.3,1339.0
2023-06-14 13:30:00,2425.68,2427.96,2421.0,2425.5,3308.0,2425.68,2427.96,2421.0,2425.5,3308.0
2023-06-14 14:00:00,2421.0,2434.26,2418.86,2429.96,9721.0,2421.0,2434.26,2418.86,2429.96,9721.0
2023-06-14 14:30:00,2427.94,2429.0,2424.14,2427.48,2073.0,2427.94,2429.0,2424.14,2427.48,2073.0
2023-06-14 15:00:00,2428.83,2430.32,2419.57,2420.73,1631.0,2428.83,2430.32,2419.57,2420.73,1631.0
2023-06-14 15:30:00,2417.19,2417.19,2397.66,2397.66,12456.0,2417.19,2417.19,2397.66,2397.66,12456.0
2023-06-15 09:30:00,2425.83,2457.36,2425.0,2454.25,12147.0,2425.83,2457.36,2425.0,2454.25,12147.0
2023-06-15 10:00:00,2455.15,2455.15,2445.58,2450.0,7241.0,2455.15,2455.15,2445.58,2450.0,7241.0
2023-06-15 10:30:00,2448.84,2457.13,2448.83,2452.25,2698.0,2448.84,2457.13,2448.83,2452.25,2698.0
2023-06-15 11:00:00,2453.39,2453.4,2449.87,2452.33,2578.0,2453.39,2453.4,2449.87,2452.33,2578.0
2023-06-15 11:30:00,2451.09,2465.01,2451.09,2459.56,3122.0,2451.09,2465.01,2451.09,2459.56,3122.0
2023-06-15 12:00:00,2459.97,2462.58,2455.98,2462.58,3640.0,2459.97,2462.58,2455.98,2462.58,3640.0
2023-06-15 12:30:00,2467.39,2486.36,2467.39,2483.28,6531.0,2467.39,2486.36,2467.39,2483.28,6531.0
2023-06-15 13:00:00,2481.47,2481.53,2470.44,2475.95,3667.0,2481.47,2481.53,2470.44,2475.95,3667.0
2023-06-15 13:30:00,2477.08,2490.0,2476.29,2490.0,5415.0,2477.08,2490.0,2476.29,2490.0,5415.0
2023-06-15 14:00:00,2490.17,2490.17,2484.85,2486.61,2381.0,2490.17,2490.17,2484.85,2486.61,2381.0
2023-06-15 14:30:00,2489.57,2499.29,2489.57,2494.77,4200.0,2489.57,2499.29,2489.57,2494.77,4200.0
2023-06-15 15:00:00,2496.71,2501.4,2493.79,2499.8,6835.0,2496.71,2501.4,2493.79,2499.8,6835.0
2023-06-15 15:30:00,2500.0,2506.7,2495.34,2496.0,15578.0,2500.0,2506.7,2495.34,2496.0,15578.0
2023-06-16 09:30:00,2539.49,2539.49,2506.86,2510.29,35063.0,2539.49,2539.49,2506.86,2510.29,35063.0
2023-06-16 10:00:00,2511.13,2519.04,2490.8,2504.14,6372.0,2511.13,2519.04,2490.8,2504.14,6372.0
2023-06-16 10:30:00,2502.41,2505.42,2490.61,2490.61,6083.0,2502.41,2505.42,2490.61,2490.61,6083.0
2023-06-16 11:00:00,2490.8,2490.8,2482.29,2482.3,4757.0,2490.8,2490.8,2482.29,2482.3,4757.0
2023-06-16 11:30:00,2481.24,2481.24,2465.52,2472.3,3724.0,2481.24,2481.24,2465.52,2472.3,3724.0
2023-06-16 12:00:00,2472.36,2480.62,2466.88,2480.62,2428.0,2472.36,2480.62,2466.88,2480.62,2428.0
2023-06-16 12:30:00,2480.43,2480.62,2476.25,2480.46,2015.0,2480.43,2480.62,2476.25,2480.46,2015.0
2023-06-16 13:00:00,2479.17,2495.85,2479.17,2495.83,8782.0,2479.17,2495.85,2479.17,2495.83,8782.0
2023-06-16 13:30:00,2495.9,2501.03,2492.43,2500.34,8485.0,2495.9,2501.03,2492.43,2500.34,8485.0
2023-06-16 14:00:00,2502.19,2506.27,2500.0,2501.94,2110.0,2502.19,2506.27,2500.0,2501.94,2110.0
2023-06-16 14:30:00,2501.04,2501.04,2497.5,2497.53,2900.0,2501.04,2501.04,2497.5,2497.53,2900.0
2023-06-16 15:00:00,2490.96,2491.17,2485.13,2488.39,3008.0,2490.96,2491.17,2485.13,2488.39,3008.0
2023-06-16 15:30:00,2488.18,2498.83,2485.01,2493.8,12293.0,2488.18,2498.83,2485.01,2493.8,12293.0
2023-06-20 09:30:00,2493.83,2493.83,2477.65,2478.44,6886.0,2493.83,2493.83,2477.65,2478.44,6886.0
2023-06-20 10:00:00,2473.75,2473.75,2451.49,2459.0,5550.0,2473.75,2473.75,2451.49,2459.0,5550.0
2023-06-20 10:30:00,2459.05,2464.92,2455.91,2458.36,3830.0,2459.05,2464.92,2455.91,2458.36,3830.0
2023-06-20 11:00:00,2461.43,2461.43,2446.95,2455.27,2929.0,2461.43,2461.43,2446.95,2455.27,2929.0
2023-06-20 11:30:00,2460.32,2462.79,2449.27,2450.79,5334.0,2460.32,2462.79,2449.27,2450.79,5334.0
2023-06-20 12:00:00,2451.79,2454.94,2447.56,2454.93,5110.0,2451.79,2454.94,2447.56,2454.93,5110.0
2023-06-20 12:30:00,2454.37,2455.61,2452.32,2453.17,1335.0,2454.37,2455.61,2452.32,2453.17,1335.0
2023-06-20 13:00:00,2456.26,2457.71,2450.25,2454.55,4402.0,2456.26,2457.71,2450.25,2454.55,4402.0
2023-06-20 13:30:00,2454.99,2454.99,2452.78,2452.78,1700.0,2454.99,2454.99,2452.78,2452.78,1700.0
2023-06-20 14:00:00,2454.0,2459.03,2451.0,2455.34,2900.0,2454.0,2459.03,2451.0,2455.34,2900.0
2023-06-20 14:30:00,2453.74,2459.73,2453.19,2454.99,6498.0,2453.74,2459.73,2453.19,2454.99,6498.0
2023-06-20 15:00:00,2456.08,2459.75,2454.63,2456.0,6496.0,2456.08,2459.75,2454.63,2456.0,6496.0
2023-06-20 15:30:00,2455.87,2458.28,2453.04,2454.29,11174.0,2455.87,2458.28,2453.04,2454.29,11174.0
2023-06-21 09:30:00,2458.7,2462.45,2446.13,2458.98,2528.0,2458.7,2462.45,2446.13,2458.98,2528.0
2023-06-21 10:00:00,2464.02,2479.0,2464.02,2471.4,4821.0,2464.02,2479.0,2464.02,2471.4,4821.0
2023-06-21 10:30:00,2469.82,2476.1,2469.08,2475.3,5682.0,2469.82,2476.1,2469.08,2475.3,5682.0
2023-06-21 11:00:00,2478.8,2479.23,2472.76,2477.43,800.0,2478.8,2479.23,2472.76,2477.43,800.0
2023-06-21 11:30:00,2475.02,2480.04,2471.08,2478.64,5904.0,2475.02,2480.04,2471.08,2478.64,5904.0
2023-06-21 12:00:00,2476.94,2482.97,2473.74,2475.13,8748.0,2476.94,2482.97,2473.74,2475.13,8748.0
2023-06-21 12:30:00,2474.93,2476.94,2470.63,2474.4,2900.0,2474.93,2476.94,2470.63,2474.4,2900.0
2023-06-21 13:00:00,2469.07,2471.25,2466.03,2470.74,1774.0,2469.07,2471.25,2466.03,2470.74,1774.0
2023-06-21 13:30:00,2462.83,2462.83,2454.06,2454.06,1954.0,2462.83,2462.83,2454.06,2454.06,1954.0
2023-06-21 14:00:00,2458.82,2461.0,2457.46,2458.63,1600.0,2458.82,2461.0,2457.46,2458.63,1600.0
2023-06-21 14:30:00,2459.58,2459.59,2456.42,2456.43,756.0,2459.58,2459.59,2456.42,2456.43,756.0
2023-06-21 15:00:00,2455.29,2457.27,2452.67,2454.37,1378.0,2455.29,2457.27,2452.67,2454.37,1378.0
2023-06-21 15:30:00,2452.24,2452.91,2443.85,2448.23,5726.0,2452.24,2452.91,2443.85,2448.23,5726.0
2023-06-22 09:30:00,2456.06,2456.06,2448.99,2448.99,1415.0,2456.06,2456.06,2448.99,2448.99,1415.0
2023-06-22 10:00:00,2444.81,2450.88,2444.81,2450.88,652.0,2444.81,2450.88,2444.81,2450.88,652.0
2023-06-22 10:30:00,2449.16,2450.44,2444.68,2445.39,900.0,2449.16,2450.44,2444.68,2445.39,900.0
2023-06-22 11:00:00,2445.74,2445.74,2443.92,2443.93,677.0,2445.74,2445.74,2443.92,2443.93,677.0
2023-06-22 11:30:00,2445.84,2447.03,2444.64,2445.39,848.0,2445.84,2447.03,2444.64,2445.39,848.0
2023-06-22 12:00:00,2443.99,2445.65,2438.87,2438.88,679.0,2443.99,2445.65,2438.87,2438.88,679.0
2023-06-22 12:30:00,2441.23,2441.23,2436.45,2436.45,300.0,2441.23,2441.23,2436.45,2436.45,300.0
2023-06-22 13:00:00,2434.4,2434.66,2431.63,2431.99,560.0,2434.4,2434.66,2431.63,2431.99,560.0
2023-06-22 13:30:00,2439.06,2444.06,2436.97,2444.06,954.0,2439.06,2444.06,2436.97,2444.06,954.0
2023-06-22 14:00:00,2441.68,2443.6,2441.67,2443.6,300.0,2441.68,2443.6,2441.67,2443.6,300.0
2023-06-22 14:30:00,2444.0,2444.77,2440.87,2443.61,1884.0,2444.0,2444.77,2440.87,2443.61,1884.0
2023-06-22 15:00:00,2444.61,2446.71,2442.0,2442.08,1700.0,2444.61,2446.71,2442.0,2442.08,1700.0
2023-06-22 15:30:00,2441.01,2441.47,2436.46,2440.33,2712.0,2441.01,2441.47,2436.46,2440.33,2712.0
2023-06-23 09:30:00,2431.97,2432.46,2415.37,2429.98,1810.0,2431.97,2432.46,2415.37,2429.98,1810.0
2023-06-23 10:00:00,2426.05,2434.42,2426.05,2429.82,1205.0,2426.05,2434.42,2426.05,2429.82,1205.0
2023-06-23 10:30:00,2427.46,2427.46,2419.98,2424.09,1100.0,2427.46,2427.46,2419.98,2424.09,1100.0
2023-06-23 11:00:00,2425.31,2428.55,2425.23,2428.55,837.0,2425.31,2428.55,2425.23,2428.55,837.0
2023-06-23 11:30:00,2428.2,2439.11,2428.2,2438.37,1322.0,2428.2,2439.11,2428.2,2438.37,1322.0
2023-06-23 12:00:00,2434.8,2436.97,2434.8,2436.67,300.0,2434.8,2436.97,2434.8,2436.67,300.0
2023-06-23 12:30:00,2438.77,2438.77,2431.77,2431.77,1300.0,2438.77,2438.77,2431.77,2431.77,1300.0
2023-06-23 13:00:00,2428.96,2429.34,2424.19,2424.89,3682.0,2428.96,2429.34,2424.19,2424.89,3682.0
2023-06-23 13:30:00,2430.0,2431.82,2426.32,2427.44,4027.0,2430.0,2431.82,2426.32,2427.44,4027.0
2023-06-23 14:00:00,2426.3,2426.54,2418.8,2419.24,900.0,2426.3,2426.54,2418.8,2419.24,900.0
2023-06-23 14:30:00,2417.79,2419.66,2413.1,2413.1,700.0,2417.79,2419.66,2413.1,2413.1,700.0
2023-06-23 15:00:00,2414.23,2415.2,2408.96,2408.96,1347.0,2414.23,2415.2,2408.96,2408.96,1347.0
2023-06-23 15:30:00,2409.22,2425.89,2408.12,2420.09,8960.0,2409.22,2425.89,2408.12,2420.09,8960.0
2023-06-26 09:30:00,2428.53,2451.0,2423.73,2444.86,4337.0,2428.53,2451.0,2423.73,2444.86,4337.0
2023-06-26 10:00:00,2451.49,2472.47,2451.49,2470.94,4450.0,2451.49,2472.47,2451.49,2470.94,4450.0
2023-06-26 10:30:00,2468.19,2470.73,2460.51,2466.67,3434.0,2468.19,2470.73,2460.51,2466.67,3434.0
2023-06-26 11:00:00,2465.3,2478.0,2463.0,2473.82,7924.0,2465.3,2478.0,2463.0,2473.82,7924.0
2023-06-26 11:30:00,2474.0,2474.0,2455.0,2455.36,6916.0,2474.0,2474.0,2455.0,2455.36,6916.0
2023-06-26 12:00:00,2459.37,2463.25,2458.95,2462.33,700.0,2459.37,2463.25,2458.95,2462.33,700.0
2023-06-26 12:30:00,2464.63,2476.06,2459.63,2475.21,10151.0,2464.63,2476.06,2459.63,2475.21,10151.0
2023-06-26 13:00:00,2475.1,2479.78,2473.85,2479.78,3200.0,2475.1,2479.78,2473.85,2479.78,3200.0
2023-06-26 13:30:00,2479.77,2479.77,2473.14,2474.62,2366.0,2479.77,2479.77,2473.14,2474.62,2366.0
2023-06-26 14:00:00,2476.4,2479.97,2476.4,2477.15,901.0,2476.4,2479.97,2476.4,2477.15,901.0
2023-06-26 14:30:00,2481.95,2484.28,2474.97,2474.97,1030.0,2481.95,2484.28,2474.97,2474.97,1030.0
2023-06-26 15:00:00,2476.52,2480.24,2472.72,2475.09,2508.0,2476.52,2480.24,2472.72,2475.09,2508.0
2023-06-26 15:30:00,2477.23,2479.01,2473.93,2477.29,14374.0,2477.23,2479.01,2473.93,2477.29,14374.0
2023-06-27 09:30:00,2473.9,2497.36,2455.8,2455.8,8653.0,2473.9,2497.36,2455.8,2455.8,8653.0
2023-06-27 10:00:00,2457.0,2468.47,2450.0,2450.0,7820.0,2457.0,2468.47,2450.0,2450.0,7820.0
2023-06-27 10:30:00,2450.0,2456.63,2443.0,2444.68,7193.0,2450.0,2456.63,2443.0,2444.68,7193.0
2023-06-27 11:00:00,2446.48,2460.99,2446.2,2460.99,3621.0,2446.48,2460.99,2446.2,2460.99,3621.0
2023-06-27 11:30:00,2460.66,2469.56,2460.41,2467.01,5119.0,2460.66,2469.56,2460.41,2467.01,5119.0
2023-06-27 12:00:00,2467.32,2467.86,2454.6,2457.54,4525.0,2467.32,2467.86,2454.6,2457.54,4525.0
2023-06-27 12:30:00,2455.58,2460.14,2453.27,2457.0,4110.0,2455.58,2460.14,2453.27,2457.0,4110.0
2023-06-27 13:00:00,2457.51,2465.3,2454.78,2459.3,5005.0,2457.51,2465.3,2454.78,2459.3,5005.0
2023-06-27 13:30:00,2460.52,2464.05,2457.06,2460.28,7772.0,2460.52,2464.05,2457.06,2460.28,7772.0
2023-06-27 14:00:00,2460.0,2460.0,2451.1,2454.0,1985.0,2460.0,2460.0,2451.1,2454.0,1985.0
2023-06-27 14:30:00,2456.27,2456.27,2450.07,2453.79,3964.0,2456.27,2456.27,2450.07,2453.79,3964.0
2023-06-27 15:00:00,2453.04,2458.32,2451.5,2456.69,3873.0,2453.04,2458.32,2451.5,2456.69,3873.0
2023-06-27 15:30:00,2457.05,2457.21,2439.92,2439.92,8116.0,2457.05,2457.21,2439.92,2439.92,8116.0
2023-06-28 09:30:00,2420.0,2469.77,2420.0,2467.18,8994.0,2420.0,2469.77,2420.0,2467.18,8994.0
2023-06-28 10:00:00,2456.93,2459.79,2442.39,2447.15,4680.0,2456.93,2459.79,2442.39,2447.15,4680.0
2023-06-28 10:30:00,2445.01,2453.75,2440.75,2451.54,3809.0,2445.01,2453.75,2440.75,2451.54,3809.0
2023-06-28 11:00:00,2455.01,2466.15,2455.01,2463.77,3280.0,2455.01,2466.15,2455.01,2463.77,3280.0
2023-06-28 11:30:00,2462.41,2464.9,2457.38,2457.39,2154.0,2462.41,2464.9,2457.38,2457.39,2154.0
2023-06-28 12:00:00,2457.87,2457.87,2451.7,2454.37,2630.0,2457.87,2457.87,2451.7,2454.37,2630.0
2023-06-28 12:30:00,2452.62,2456.11,2448.14,2449.52,5969.0,2452.62,2456.11,2448.14,2449.52,5969.0
2023-06-28 13:00:00,2453.03,2456.71,2449.55,2456.71,3266.0,2453.03,2456.71,2449.55,2456.71,3266.0
2023-06-28 13:30:00,2455.79,2460.01,2453.86,2454.49,4682.0,2455.79,2460.01,2453.86,2454.49,4682.0
2023-06-28 14:00:00,2454.71,2458.95,2453.23,2456.05,4523.0,2454.71,2458.95,2453.23,2456.05,4523.0
2023-06-28 14:30:00,2454.39,2454.39,2440.77,2440.78,3325.0,2454.39,2454.39,2440.77,2440.78,3325.0
2023-06-28 15:00:00,2446.5,2447.44,2443.5,2447.44,900.0,2446.5,2447.44,2443.5,2447.44,900.0
2023-06-28 15:30:00,2446.37,2447.66,2436.25,2438.15,6812.0,2446.37,2447.66,2436.25,2438.15,6812.0
2023-06-29 09:30:00,2425.88,2443.29,2425.88,2443.29,1694.0,2425.88,2443.29,2425.88,2443.29,1694.0
2023-06-29 10:00:00,2445.78,2451.62,2439.32,2444.81,1752.0,2445.78,2451.62,2439.32,2444.81,1752.0
2023-06-29 10:30:00,2446.16,2446.16,2440.0,2440.0,6994.0,2446.16,2446.16,2440.0,2440.0,6994.0
2023-06-29 11:00:00,2440.32,2450.42,2435.91,2448.58,5940.0,2440.32,2450.42,2435.91,2448.58,5940.0
2023-06-29 11:30:00,2447.5,2452.0,2446.86,2450.97,5181.0,2447.5,2452.0,2446.86,2450.97,5181.0
2023-06-29 12:00:00,2449.52,2459.5,2448.95,2459.5,5838.0,2449.52,2459.5,2448.95,2459.5,5838.0
2023-06-29 12:30:00,2456.08,2467.63,2456.05,2464.88,5307.0,2456.08,2467.63,2456.05,2464.88,5307.0
2023-06-29 13:00:00,2464.03,2466.0,2460.99,2466.0,3983.0,2464.03,2466.0,2460.99,2466.0,3983.0
2023-06-29 13:30:00,2461.93,2461.93,2457.11,2458.41,1200.0,2461.93,2461.93,2457.11,2458.41,1200.0
2023-06-29 14:00:00,2458.05,2458.56,2456.06,2457.7,936.0,2458.05,2458.56,2456.06,2457.7,936.0
2023-06-29 14:30:00,2461.83,2461.83,2456.97,2456.97,1056.0,2461.83,2461.83,2456.97,2456.97,1056.0
2023-06-29 15:00:00,2460.58,2461.4,2457.17,2458.62,2344.0,2460.58,2461.4,2457.17,2458.62,2344.0
2023-06-29 15:30:00,2451.48,2458.34,2446.65,2458.34,4983.0,2451.48,2458.34,2446.65,2458.34,4983.0
2023-06-30 09:30:00,2470.51,2477.36,2465.93,2471.64,2754.0,2470.51,2477.36,2465.93,2471.64,2754.0
2023-06-30 10:00:00,2465.58,2471.39,2462.94,2463.45,2261.0,2465.58,2471.39,2462.94,2463.45,2261.0
2023-06-30 10:30:00,2465.65,2470.0,2463.9,2467.96,3571.0,2465.65,2470.0,2463.9,2467.96,3571.0
2023-06-30 11:00:00,2470.0,2486.0,2470.0,2485.9,6728.0,2470.0,2486.0,2470.0,2485.9,6728.0
2023-06-30 11:30:00,2481.99,2483.31,2477.45,2477.58,1491.0,2481.99,2483.31,2477.45,2477.58,1491.0
2023-06-30 12:00:00,2482.59,2492.6,2482.59,2492.6,2965.0,2482.59,2492.6,2482.59,2492.6,2965.0
2023-06-30 12:30:00,2492.37,2494.09,2488.2,2494.09,4912.0,2492.37,2494.09,2488.2,2494.09,4912.0
2023-06-30 13:00:00,2496.37,2496.37,2491.65,2496.27,1678.0,2496.37,2496.37,2491.65,2496.27,1678.0
2023-06-30 13:30:00,2496.97,2496.97,2493.57,2493.57,500.0,2496.97,2496.97,2493.57,2493.57,500.0
2023-06-30 14:00:00,2497.96,2500.92,2496.43,2500.0,5609.0,2497.96,2500.92,2496.43,2500.0,5609.0
2023-06-30 14:30:00,2501.67,2504.88,2499.01,2499.01,2262.0,2501.67,2504.88,2499.01,2499.01,2262.0
2023-06-30 15:00:00,2502.04,2508.39,2500.0,2508.39,2141.0,2502.04,2508.39,2500.0,2508.39,2141.0
2023-06-30 15:30:00,2505.82,2506.5,2493.01,2493.36,17869.0,2505.82,2506.5,2493.01,2493.36,17869.0
2023-07-03 09:30:00,2468.55,2494.18,2460.0,2494.18,11893.0,2468.55,2494.18,2460.0,2494.18,11893.0
2023-07-03 10:00:00,2490.37,2494.08,2484.88,2486.51,6448.0,2490.37,2494.08,2484.88,2486.51,6448.0
2023-07-03 10:30:00,2495.4,2500.0,2490.35,2498.89,9189.0,2495.4,2500.0,2490.35,2498.89,9189.0
2023-07-03 11:00:00,2495.93,2495.93,2486.04,2490.64,3834.0,2495.93,2495.93,2486.04,2490.64,3834.0
2023-07-03 11:30:00,2490.94,2491.13,2488.03,2490.24,1200.0,2490.94,2491.13,2488.03,2490.24,1200.0
2023-07-03 12:00:00,2492.33,2495.54,2487.16,2487.16,4701.0,2492.33,2495.54,2487.16,2487.16,4701.0
2023-07-03 12:30:00,2486.89,2491.7,2484.89,2484.89,6692.0,2486.89,2491.7,2484.89,2484.89,6692.0
2023-07-05 09:30:00,2482.69,2497.49,2434.37,2451.95,7801.0,2482.69,2497.49,2434.37,2451.95,7801.0
2023-07-05 10:00:00,2454.28,2473.55,2446.57,2472.43,2366.0,2454.28,2473.55,2446.57,2472.43,2366.0
2023-07-05 10:30:00,2481.69,2486.7,2481.18,2485.9,1550.0,2481.69,2486.7,2481.18,2485.9,1550.0
2023-07-05 11:00:00,2482.95,2496.59,2482.95,2496.59,2230.0,2482.95,2496.59,2482.95,2496.59,2230.0
2023-07-05 11:30:00,2499.03,2500.55,2499.02,2499.2,1237.0,2499.03,2500.55,2499.02,2499.2,1237.0
2023-07-05 12:00:00,2497.27,2497.27,2494.42,2494.43,200.0,2497.27,2497.27,2494.42,2494.43,200.0
2023-07-05 12:30:00,2492.8,2494.9,2489.59,2490.61,1640.0,2492.8,2494.9,2489.59,2490.61,1640.0
2023-07-05 13:00:00,2491.7,2495.65,2488.27,2495.65,1657.0,2491.7,2495.65,2488.27,2495.65,1657.0
2023-07-05 13:30:00,2495.65,2495.65,2495.65,2495.65,0.0,2495.65,2495.65,2495.65,2495.65,0.0
2023-07-05 14:00:00,2497.37,2497.37,2495.48,2495.48,200.0,2497.37,2497.37,2495.48,2495.48,200.0
2023-07-05 14:30:00,2496.59,2498.88,2494.85,2497.9,1996.0,2496.59,2498.88,2494.85,2497.9,1996.0
2023-07-05 15:00:00,2498.1,2502.83,2498.1,2500.01,2474.0,2498.1,2502.83,2498.1,2500.01,2474.0
2023-07-05 15:30:00,2498.62,2501.38,2492.41,2492.41,6829.0,2498.62,2501.38,2492.41,2492.41,6829.0
2023-07-06 09:30:00,2482.34,2504.6,2482.34,2499.0,4566.0,2482.34,2504.6,2482.34,2499.0,4566.0
2023-07-06 10:00:00,2496.38,2498.0,2487.28,2487.28,3321.0,2496.38,2498.0,2487.28,2487.28,3321.0
2023-07-06 10:30:00,2486.66,2490.16,2485.72,2487.81,1145.0,2486.66,2490.16,2485.72,2487.81,1145.0
2023-07-06 11:00:00,2486.44,2495.08,2481.35,2490.31,3456.0,2486.44,2495.08,2481.35,2490.31,3456.0
2023-07-06 11:30:00,2490.81,2492.18,2481.85,2489.31,1320.0,2490.81,2492.18,2481.85,2489.31,1320.0
2023-07-06 12:00:00,2492.95,2494.57,2491.85,2493.49,2623.0,2492.95,2494.57,2491.85,2493.49,2623.0
2023-07-06 12:30:00,2501.11,2501.35,2493.98,2499.11,5431.0,2501.11,2501.35,2493.98,2499.11,5431.0
2023-07-06 13:00:00,2499.21,2501.45,2497.09,2497.7,1547.0,2499.21,2501.45,2497.09,2497.7,1547.0
2023-07-06 13:30:00,2497.21,2497.21,2491.59,2491.59,800.0,2497.21,2497.21,2491.59,2491.59,800.0
2023-07-06 14:00:00,2492.14,2496.5,2489.63,2496.5,2050.0,2492.14,2496.5,2489.63,2496.5,2050.0
2023-07-06 14:30:00,2497.46,2505.88,2496.14,2505.88,7983.0,2497.46,2505.88,2496.14,2505.88,7983.0
2023-07-06 15:00:00,2507.2,2507.21,2498.56,2500.25,8606.0,2507.2,2507.21,2498.56,2500.25,8606.0
2023-07-06 15:30:00,2500.24,2501.62,2491.87,2493.0,8902.0,2500.24,2501.62,2491.87,2493.0,8902.0
2023-07-07 09:30:00,2481.35,2487.29,2467.5,2470.27,2992.0,2481.35,2487.29,2467.5,2470.27,2992.0
2023-07-07 10:00:00,2476.41,2484.5,2475.0,2482.38,1770.0,2476.41,2484.5,2475.0,2482.38,1770.0
2023-07-07 10:30:00,2483.29,2486.8,2483.29,2484.51,2077.0,2483.29,2486.8,2483.29,2484.51,2077.0
2023-07-07 11:00:00,2482.04,2487.62,2479.73,2486.18,2835.0,2482.04,2487.62,2479.73,2486.18,2835.0
2023-07-07 11:30:00,2485.0,2485.97,2485.0,2485.22,600.0,2485.0,2485.97,2485.0,2485.22,600.0
2023-07-07 12:00:00,2481.03,2487.06,2479.21,2479.21,1238.0,2481.03,2487.06,2479.21,2479.21,1238.0
2023-07-07 12:30:00,2481.26,2486.02,2478.26,2484.29,3510.0,2481.26,2486.02,2478.26,2484.29,3510.0
2023-07-07 13:00:00,2486.43,2486.77,2482.07,2485.66,1733.0,2486.43,2486.77,2482.07,2485.66,1733.0
2023-07-07 13:30:00,2482.82,2483.7,2481.55,2481.56,1209.0,2482.82,2483.7,2481.55,2481.56,1209.0
2023-07-07 14:00:00,2483.03,2483.03,2473.21,2474.85,2173.0,2483.03,2483.03,2473.21,2474.85,2173.0
2023-07-07 14:30:00,2473.9,2473.9,2468.61,2470.87,3134.0,2473.9,2473.9,2468.61,2470.87,3134.0
2023-07-07 15:00:00,2472.69,2480.77,2472.5,2480.28,13405.0,2472.69,2480.77,2472.5,2480.28,13405.0
2023-07-07 15:30:00,2480.82,2484.89,2469.32,2471.09,9179.0,2480.82,2484.89,2469.32,2471.09,9179.0
2023-07-10 09:30:00,2464.2,2537.83,2463.93,2534.1,12433.0,2464.2,2537.83,2463.93,2534.1,12433.0
2023-07-10 10:00:00,2531.3,2531.3,2512.01,2515.06,4127.0,2531.3,2531.3,2512.01,2515.06,4127.0
2023-07-10 10:30:00,2513.44,2513.44,2497.24,2497.25,6483.0,2513.44,2513.44,2497.24,2497.25,6483.0
2023-07-10 11:00:00,2498.11,2506.11,2498.11,2504.3,1500.0,2498.11,2506.11,2498.11,2504.3,1500.0
2023-07-10 11:30:00,2503.01,2507.65,2500.0,2500.22,1875.0,2503.01,2507.65,2500.0,2500.22,1875.0
2023-07-10 12:00:00,2499.7,2512.56,2499.69,2512.56,1347.0,2499.7,2512.56,2499.69,2512.56,1347.0
2023-07-10 12:30:00,2508.53,2511.99,2508.53,2509.64,500.0,2508.53,2511.99,2508.53,2509.64,500.0
2023-07-10 13:00:00,2512.0,2516.12,2512.0,2514.0,2213.0,2512.0,2516.12,2512.0,2514.0,2213.0
2023-07-10 13:30:00,2515.57,2519.16,2514.99,2516.16,1487.0,2515.57,2519.16,2514.99,2516.16,1487.0
2023-07-10 14:00:00,2516.01,2520.73,2513.81,2519.5,3776.0,2516.01,2520.73,2513.81,2519.5,3776.0
2023-07-10 14:30:00,2518.32,2528.31,2515.77,2519.64,6736.0,2518.32,2528.31,2515.77,2519.64,6736.0
2023-07-10 15:00:00,2523.87,2527.81,2522.32,2525.89,3520.0,2523.87,2527.81,2522.32,2525.89,3520.0
2023-07-10 15:30:00,2524.64,2527.25,2512.83,2516.24,5681.0,2524.64,2527.25,2512.83,2516.24,5681.0
2023-07-11 09:30:00,2525.66,2550.76,2525.66,2550.44,2900.0,2525.66,2550.76,2525.66,2550.44,2900.0
2023-07-11 10:00:00,2552.09,2555.0,2547.66,2547.66,900.0,2552.09,2555.0,2547.66,2547.66,900.0
2023-07-11 10:30:00,2538.95,2543.08,2538.95,2542.49,686.0,2538.95,2543.08,2538.95,2542.49,686.0
2023-07-11 11:00:00,2546.83,2553.52,2546.83,2552.19,1033.0,2546.83,2553.52,2546.83,2552.19,1033.0
2023-07-11 11:30:00,2546.36,2546.36,2546.35,2546.35,322.0,2546.36,2546.36,2546.35,2546.35,322.0
2023-07-11 12:00:00,2548.99,2549.36,2543.43,2543.43,850.0,2548.99,2549.36,2543.43,2543.43,850.0
2023-07-11 12:30:00,2545.25,2550.6,2545.24,2548.99,402.0,2545.25,2550.6,2545.24,2548.99,402.0
2023-07-11 13:00:00,2548.99,2552.5,2548.99,2552.5,310.0,2548.99,2552.5,2548.99,2552.5,310.0
2023-07-11 13:30:00,2555.62,2555.62,2554.06,2554.06,644.0,2555.62,2555.62,2554.06,2554.06,644.0
2023-07-11 14:00:00,2550.69,2554.57,2548.81,2548.87,974.0,2550.69,2554.57,2548.81,2548.87,974.0
2023-07-11 14:30:00,2552.03,2554.0,2552.03,2553.24,400.0,2552.03,2554.0,2552.03,2553.24,400.0
2023-07-11 15:00:00,2555.17,2556.66,2553.79,2553.79,2250.0,2555.17,2556.66,2553.79,2553.79,2250.0
2023-07-11 15:30:00,2551.73,2555.98,2550.54,2555.57,3503.0,2551.73,2555.98,2550.54,2555.57,3503.0
2023-07-12 09:30:00,2556.78,2584.76,2556.62,2565.0,6518.0,2556.78,2584.76,2556.62,2565.0,6518.0
2023-07-12 10:00:00,2568.32,2579.24,2567.3,2568.83,2159.0,2568.32,2579.24,2567.3,2568.83,2159.0
2023-07-12 10:30:00,2564.1,2564.98,2558.0,2560.66,1000.0,2564.1,2564.98,2558.0,2560.66,1000.0
2023-07-12 11:00:00,2567.56,2570.92,2563.61,2568.19,1000.0,2567.56,2570.92,2563.61,2568.19,1000.0
2023-07-12 11:30:00,2567.22,2567.22,2560.15,2560.15,600.0,2567.22,2567.22,2560.15,2560.15,600.0
2023-07-12 12:00:00,2561.99,2561.99,2559.43,2561.07,452.0,2561.99,2561.99,2559.43,2561.07,452.0
2023-07-12 12:30:00,2569.45,2578.73,2569.44,2574.65,5917.0,2569.45,2578.73,2569.44,2574.65,5917.0
2023-07-12 13:00:00,2568.33,2568.84,2567.95,2568.5,1006.0,2568.33,2568.84,2567.95,2568.5,1006.0
2023-07-12 13:30:00,2568.51,2571.22,2568.47,2571.17,3510.0,2568.51,2571.22,2568.47,2571.17,3510.0
2023-07-12 14:00:00,2574.08,2578.14,2569.3,2569.81,2496.0,2574.08,2578.14,2569.3,2569.81,2496.0
2023-07-12 14:30:00,2572.52,2578.56,2571.54,2577.1,4423.0,2572.52,2578.56,2571.54,2577.1,4423.0
2023-07-12 15:00:00,2577.84,2577.84,2574.42,2576.01,3480.0,2577.84,2577.84,2574.42,2576.01,3480.0
2023-07-12 15:30:00,2574.91,2580.55,2564.42,2575.15,20875.0,2574.91,2580.55,2564.42,2575.15,20875.0
2023-07-13 09:30:00,2577.15,2580.0,2555.97,2561.07,4943.0,2577.15,2580.0,2555.97,2561.07,4943.0
2023-07-13 10:00:00,2556.3,2556.3,2537.15,2542.93,919.0,2556.3,2556.3,2537.15,2542.93,919.0
2023-07-13 10:30:00,2544.99,2547.0,2525.14,2532.49,4608.0,2544.99,2547.0,2525.14,2532.49,4608.0
2023-07-13 11:00:00,2533.05,2537.29,2531.62,2536.18,1421.0,2533.05,2537.29,2531.62,2536.18,1421.0
2023-07-13 11:30:00,2536.19,2544.24,2536.19,2541.22,2078.0,2536.19,2544.24,2536.19,2541.22,2078.0
2023-07-13 12:00:00,2544.84,2547.2,2544.84,2547.2,1879.0,2544.84,2547.2,2544.84,2547.2,1879.0
2023-07-13 12:30:00,2544.77,2547.71,2540.0,2542.01,2000.0,2544.77,2547.71,2540.0,2542.01,2000.0
2023-07-13 13:00:00,2540.44,2543.35,2540.01,2543.35,957.0,2540.44,2543.35,2540.01,2543.35,957.0
2023-07-13 13:30:00,2545.21,2547.22,2544.64,2544.64,1495.0,2545.21,2547.22,2544.64,2544.64,1495.0
2023-07-13 14:00:00,2540.35,2542.64,2536.15,2539.12,2344.0,2540.35,2542.64,2536.15,2539.12,2344.0
2023-07-13 14:30:00,2538.99,2539.48,2537.14,2539.48,1325.0,2538.99,2539.48,2537.14,2539.48,1325.0
2023-07-13 15:00:00,2540.91,2540.91,2536.57,2539.68,800.0,2540.91,2540.91,2536.57,2539.68,800.0
2023-07-13 15:30:00,2540.96,2543.06,2537.22,2539.46,6549.0,2540.96,2543.06,2537.22,2539.46,6549.0
2023-07-14 09:30:00,2550.0,2564.5,2545.92,2563.71,2865.0,2550.0,2564.5,2545.92,2563.71,2865.0
2023-07-14 10:00:00,2559.66,2567.69,2559.66,2559.9,1400.0,2559.66,2567.69,2559.66,2559.9,1400.0
2023-07-14 10:30:00,2553.29,2556.02,2543.72,2550.0,3868.0,2553.29,2556.02,2543.72,2550.0,3868.0
2023-07-14 11:00:00,2547.68,2552.84,2547.68,2552.84,800.0,2547.68,2552.84,2547.68,2552.84,800.0
2023-07-14 11:30:00,2552.94,2555.2,2542.58,2546.52,1349.0,2552.94,2555.2,2542.58,2546.52,1349.0
2023-07-14 12:00:00,2546.53,2546.53,2543.65,2545.87,770.0,2546.53,2546.53,2543.65,2545.87,770.0
2023-07-14 12:30:00,2542.43,2546.81,2542.43,2546.81,643.0,2542.43,2546.81,2542.43,2546.81,643.0
2023-07-14 13:00:00,2550.0,2553.67,2548.75,2553.67,1965.0,2550.0,2553.67,2548.75,2553.67,1965.0
2023-07-14 13:30:00,2553.7,2553.7,2550.17,2552.32,1239.0,2553.7,2553.7,2550.17,2552.32,1239.0
2023-07-14 14:00:00,2552.34,2553.36,2551.29,2553.36,1501.0,2552.34,2553.36,2551.29,2553.36,1501.0
2023-07-14 14:30:00,2555.35,2566.11,2555.02,2561.42,2660.0,2555.35,2566.11,2555.02,2561.42,2660.0
2023-07-14 15:00:00,2562.2,2566.88,2557.91,2564.99,5650.0,2562.2,2566.88,2557.91,2564.99,5650.0
2023-07-14 15:30:00,2562.01,2564.06,2554.97,2556.4,3977.0,2562.01,2564.06,2554.97,2556.4,3977.0
2023-07-17 09:30:00,2556.59,2565.85,2549.47,2560.86,3442.0,2556.59,2565.85,2549.47,2560.86,3442.0
2023-07-17 10:00:00,2564.34,2571.66,2562.02,2562.02,990.0,2564.34,2571.66,2562.02,2562.02,990.0
2023-07-17 10:30:00,2562.96,2562.96,2549.51,2549.51,739.0,2562.96,2562.96,2549.51,2549.51,739.0
2023-07-17 11:00:00,2546.38,2555.03,2546.38,2553.04,502.0,2546.38,2555.03,2546.38,2553.04,502.0
2023-07-17 11:30:00,2557.27,2559.11,2556.3,2556.37,500.0,2557.27,2559.11,2556.3,2556.37,500.0
2023-07-17 12:00:00,2556.16,2557.37,2551.87,2554.09,1295.0,2556.16,2557.37,2551.87,2554.09,1295.0
2023-07-17 12:30:00,2553.91,2555.05,2552.12,2552.12,300.0,2553.91,2555.05,2552.12,2552.12,300.0
2023-07-17 13:00:00,2555.33,2555.97,2551.15,2551.16,1618.0,2555.33,2555.97,2551.15,2551.16,1618.0
2023-07-17 13:30:00,2551.15,2551.15,2550.66,2550.66,503.0,2551.15,2551.15,2550.66,2550.66,503.0
2023-07-17 14:00:00,2550.92,2551.0,2547.16,2548.7,1050.0,2550.92,2551.0,2547.16,2548.7,1050.0
2023-07-17 14:30:00,2548.72,2549.98,2543.9,2545.46,2048.0,2548.72,2549.98,2543.9,2545.46,2048.0
2023-07-17 15:00:00,2545.54,2555.4,2543.91,2555.01,5183.0,2545.54,2555.4,2543.91,2555.01,5183.0
2023-07-17 15:30:00,2551.49,2551.49,2543.48,2546.11,3564.0,2551.49,2551.49,2543.48,2546.11,3564.0
2023-07-18 09:30:00,2530.0,2530.05,2504.49,2504.49,11069.0,2530.0,2530.05,2504.49,2504.49,11069.0
2023-07-18 10:00:00,2502.01,2513.37,2498.66,2512.25,2951.0,2502.01,2513.37,2498.66,2512.25,2951.0
2023-07-18 10:30:00,2513.85,2526.19,2513.85,2523.57,5040.0,2513.85,2526.19,2513.85,2523.57,5040.0
2023-07-18 11:00:00,2523.77,2523.77,2518.02,2522.1,1892.0,2523.77,2523.77,2518.02,2522.1,1892.0
2023-07-18 11:30:00,2521.74,2523.77,2516.8,2523.77,2004.0,2521.74,2523.77,2516.8,2523.77,2004.0
2023-07-18 12:00:00,2522.59,2522.59,2511.15,2515.81,2183.0,2522.59,2522.59,2511.15,2515.81,2183.0
2023-07-18 12:30:00,2514.61,2520.33,2514.6,2520.33,800.0,2514.61,2520.33,2514.6,2520.33,800.0
2023-07-18 13:00:00,2520.26,2525.21,2516.88,2518.38,1700.0,2520.26,2525.21,2516.88,2518.38,1700.0
2023-07-18 13:30:00,2519.81,2520.07,2519.19,2519.31,1200.0,2519.81,2520.07,2519.19,2519.31,1200.0
2023-07-18 14:00:00,2522.1,2522.4,2520.52,2522.4,1047.0,2522.1,2522.4,2520.52,2522.4,1047.0
2023-07-18 14:30:00,2522.81,2523.91,2522.51,2523.91,1100.0,2522.81,2523.91,2522.51,2523.91,1100.0
2023-07-18 15:00:00,2524.24,2531.49,2524.24,2525.41,2610.0,2524.24,2531.49,2524.24,2525.41,2610.0
2023-07-18 15:30:00,2525.43,2530.41,2523.24,2530.14,9246.0,2525.43,2530.41,2523.24,2530.14,9246.0
2023-07-19 09:30:00,2529.93,2552.51,2529.93,2544.56,5667.0,2529.93,2552.51,2529.93,2544.56,5667.0
2023-07-19 10:00:00,2535.43,2548.17,2535.43,2548.17,626.0,2535.43,2548.17,2535.43,2548.17,626.0
2023-07-19 10:30:00,2543.06,2543.06,2528.67,2528.68,1562.0,2543.06,2543.06,2528.67,2528.68,1562.0
2023-07-19 11:00:00,2527.27,2527.56,2521.0,2521.67,4302.0,2527.27,2527.56,2521.0,2521.67,4302.0
2023-07-19 11:30:00,2522.1,2525.29,2519.48,2523.03,3746.0,2522.1,2525.29,2519.48,2523.03,3746.0
2023-07-19 12:00:00,2523.76,2526.99,2519.46,2524.33,4335.0,2523.76,2526.99,2519.46,2524.33,4335.0
2023-07-19 12:30:00,2526.18,2533.88,2524.64,2533.61,2703.0,2526.18,2533.88,2524.64,2533.61,2703.0
2023-07-19 13:00:00,2533.48,2542.19,2532.37,2532.37,1885.0,2533.48,2542.19,2532.37,2532.37,1885.0
2023-07-19 13:30:00,2532.64,2532.65,2529.83,2530.28,700.0,2532.64,2532.65,2529.83,2530.28,700.0
2023-07-19 14:00:00,2527.46,2528.13,2513.98,2515.86,10636.0,2527.46,2528.13,2513.98,2515.86,10636.0
2023-07-19 14:30:00,2525.15,2526.7,2517.85,2520.5,10506.0,2525.15,2526.7,2517.85,2520.5,10506.0
2023-07-19 15:00:00,2520.14,2522.39,2516.19,2516.19,3588.0,2520.14,2522.39,2516.19,2516.19,3588.0
2023-07-19 15:30:00,2512.67,2512.99,2504.49,2506.15,10454.0,2512.67,2512.99,2504.49,2506.15,10454.0
2023-07-20 09:30:00,2483.27,2497.25,2437.86,2465.0,19787.0,2483.27,2497.25,2437.86,2465.0,19787.0
2023-07-20 10:00:00,2460.55,2471.24,2459.85,2465.95,5514.0,2460.55,2471.24,2459.85,2465.95,5514.0
2023-07-20 10:30:00,2466.37,2476.2,2463.34,2466.31,2613.0,2466.37,2476.2,2463.34,2466.31,2613.0
2023-07-20 11:00:00,2470.44,2470.44,2450.51,2460.91,2530.0,2470.44,2470.44,2450.51,2460.91,2530.0
2023-07-20 11:30:00,2463.99,2476.49,2463.98,2466.08,2211.0,2463.99,2476.49,2463.98,2466.08,2211.0
2023-07-20 12:00:00,2466.35,2470.46,2466.34,2466.36,1014.0,2466.35,2470.46,2466.34,2466.36,1014.0
2023-07-20 12:30:00,2466.41,2466.42,2450.0,2453.37,1717.0,2466.41,2466.42,2450.0,2453.37,1717.0
2023-07-20 13:00:00,2459.61,2461.77,2457.06,2457.88,1894.0,2459.61,2461.77,2457.06,2457.88,1894.0
2023-07-20 13:30:00,2458.34,2460.13,2451.57,2456.26,9344.0,2458.34,2460.13,2451.57,2456.26,9344.0
2023-07-20 14:00:00,2464.82,2464.82,2459.71,2460.47,1780.0,2464.82,2464.82,2459.71,2460.47,1780.0
2023-07-20 14:30:00,2461.84,2461.84,2457.46,2458.0,1600.0,2461.84,2461.84,2457.46,2458.0,1600.0
2023-07-20 15:00:00,2458.0,2458.4,2453.97,2453.97,4688.0,2458.0,2458.4,2453.97,2453.97,4688.0
2023-07-20 15:30:00,2455.55,2461.85,2450.01,2461.57,12358.0,2455.55,2461.85,2450.01,2461.57,12358.0
2023-07-21 09:30:00,2465.5,2470.25,2453.77,2470.25,3478.0,2465.5,2470.25,2453.77,2470.25,3478.0
2023-07-21 10:00:00,2468.6,2472.58,2464.28,2464.28,400.0,2468.6,2472.58,2464.28,2464.28,400.0
2023-07-21 10:30:00,2465.4,2468.2,2459.68,2464.46,1100.0,2465.4,2468.2,2459.68,2464.46,1100.0
2023-07-21 11:00:00,2462.82,2465.9,2453.58,2453.59,2747.0,2462.82,2465.9,2453.58,2453.59,2747.0
2023-07-21 11:30:00,2454.45,2458.5,2446.09,2451.89,5071.0,2454.45,2458.5,2446.09,2451.89,5071.0
2023-07-21 12:00:00,2453.93,2462.5,2453.51,2462.5,901.0,2453.93,2462.5,2453.51,2462.5,901.0
2023-07-21 12:30:00,2457.76,2461.57,2457.14,2461.57,1235.0,2457.76,2461.57,2457.14,2461.57,1235.0
2023-07-21 13:00:00,2465.55,2466.54,2463.45,2466.54,2306.0,2465.55,2466.54,2463.45,2466.54,2306.0
2023-07-21 13:30:00,2465.43,2473.97,2465.43,2471.39,1482.0,2465.43,2473.97,2465.43,2471.39,1482.0
2023-07-21 14:00:00,2472.55,2475.77,2471.4,2472.57,3526.0,2472.55,2475.77,2471.4,2472.57,3526.0
2023-07-21 14:30:00,2472.57,2472.94,2469.29,2471.59,2828.0,2472.57,2472.94,2469.29,2471.59,2828.0
2023-07-21 15:00:00,2472.78,2473.36,2470.01,2470.43,2980.0,2472.78,2473.36,2470.01,2470.43,2980.0
2023-07-21 15:30:00,2470.49,2471.91,2457.79,2458.09,9557.0,2470.49,2471.91,2457.79,2458.09,9557.0
2023-07-24 09:30:00,2459.5,2470.01,2455.24,2459.58,4187.0,2459.5,2470.01,2455.24,2459.58,4187.0
2023-07-24 10:00:00,2453.42,2457.94,2446.8,2455.71,2692.0,2453.42,2457.94,2446.8,2455.71,2692.0
2023-07-24 10:30:00,2453.75,2458.0,2453.12,2456.83,2366.0,2453.75,2458.0,2453.12,2456.83,2366.0
2023-07-24 11:00:00,2457.99,2473.95,2456.2,2467.86,5306.0,2457.99,2473.95,2456.2,2467.86,5306.0
2023-07-24 11:30:00,2466.0,2466.99,2465.0,2466.99,552.0,2466.0,2466.99,2465.0,2466.99,552.0
2023-07-24 12:00:00,2470.21,2475.0,2470.15,2475.0,1227.0,2470.21,2475.0,2470.15,2475.0,1227.0
2023-07-24 12:30:00,2474.45,2479.02,2474.44,2479.02,500.0,2474.45,2479.02,2474.44,2479.02,500.0
2023-07-24 13:00:00,2480.4,2482.97,2479.81,2480.89,800.0,2480.4,2482.97,2479.81,2480.89,800.0
2023-07-24 13:30:00,2485.0,2486.11,2484.33,2484.64,2406.0,2485.0,2486.11,2484.33,2484.64,2406.0
2023-07-24 14:00:00,2484.66,2486.41,2482.83,2486.41,1796.0,2484.66,2486.41,2482.83,2486.41,1796.0
2023-07-24 14:30:00,2486.27,2488.81,2485.27,2488.81,1018.0,2486.27,2488.81,2485.27,2488.81,1018.0
2023-07-24 15:00:00,2488.16,2490.0,2488.16,2489.42,1100.0,2488.16,2490.0,2488.16,2489.42,1100.0
2023-07-24 15:30:00,2488.2,2497.59,2488.2,2495.61,6334.0,2488.2,2497.59,2488.2,2495.61,6334.0
2023-07-25 09:30:00,2478.42,2483.39,2467.13,2470.52,3234.0,2478.42,2483.39,2467.13,2470.52,3234.0
2023-07-25 10:00:00,2474.5,2476.15,2467.82,2476.15,500.0,2474.5,2476.15,2467.82,2476.15,500.0
2023-07-25 10:30:00,2476.99,2483.76,2476.92,2480.97,3411.0,2476.99,2483.76,2476.92,2480.97,3411.0
2023-07-25 11:00:00,2482.38,2499.32,2482.38,2496.47,2286.0,2482.38,2499.32,2482.38,2496.47,2286.0
2023-07-25 11:30:00,2496.95,2500.0,2492.0,2500.0,1526.0,2496.95,2500.0,2492.0,2500.0,1526.0
2023-07-25 12:00:00,2501.02,2509.88,2498.05,2500.56,3535.0,2501.02,2509.88,2498.05,2500.56,3535.0
2023-07-25 12:30:00,2494.52,2494.78,2490.52,2490.52,428.0,2494.52,2494.78,2490.52,2490.52,428.0
2023-07-25 13:00:00,2491.02,2503.32,2491.02,2497.18,1012.0,2491.02,2503.32,2491.02,2497.18,1012.0
2023-07-25 13:30:00,2496.24,2503.57,2496.24,2503.48,3379.0,2496.24,2503.57,2496.24,2503.48,3379.0
2023-07-25 14:00:00,2506.89,2506.89,2494.1,2500.0,2381.0,2506.89,2506.89,2494.1,2500.0,2381.0
2023-07-25 14:30:00,2501.37,2502.66,2496.83,2502.49,2920.0,2501.37,2502.66,2496.83,2502.49,2920.0
2023-07-25 15:00:00,2503.42,2508.83,2503.42,2505.82,2602.0,2503.42,2508.83,2503.42,2505.82,2602.0
2023-07-25 15:30:00,2507.73,2510.35,2500.61,2505.01,5557.0,2507.73,2510.35,2500.61,2505.01,5557.0
2023-07-26 09:30:00,2501.22,2508.0,2475.35,2482.85,2108.0,2501.22,2508.0,2475.35,2482.85,2108.0
2023-07-26 10:00:00,2488.89,2503.87,2488.89,2494.79,2455.0,2488.89,2503.87,2488.89,2494.79,2455.0
2023-07-26 10:30:00,2504.16,2508.14,2502.11,2502.12,950.0,2504.16,2508.14,2502.11,2502.12,950.0
2023-07-26 11:00:00,2499.43,2499.43,2498.45,2498.45,500.0,2499.43,2499.43,2498.45,2498.45,500.0
2023-07-26 11:30:00,2496.95,2496.95,2495.56,2495.56,1211.0,2496.95,2496.95,2495.56,2495.56,1211.0
2023-07-26 12:00:00,2497.61,2504.15,2497.6,2504.15,5423.0,2497.61,2504.15,2497.6,2504.15,5423.0
2023-07-26 12:30:00,2503.78,2504.15,2498.59,2500.0,1597.0,2503.78,2504.15,2498.59,2500.0,1597.0
2023-07-26 13:00:00,2499.54,2500.0,2497.75,2499.44,1500.0,2499.54,2500.0,2497.75,2499.44,1500.0
2023-07-26 13:30:00,2500.0,2501.24,2495.58,2500.0,1382.0,2500.0,2501.24,2495.58,2500.0,1382.0
2023-07-26 14:00:00,2497.36,2501.06,2494.42,2500.18,2125.0,2497.36,2501.06,2494.42,2500.18,2125.0
2023-07-26 14:30:00,2502.22,2503.07,2500.0,2503.0,1385.0,2502.22,2503.07,2500.0,2503.0,1385.0
2023-07-26 15:00:00,2503.16,2503.17,2489.08,2489.09,1050.0,2503.16,2503.17,2489.08,2489.09,1050.0
2023-07-26 15:30:00,2487.29,2495.9,2487.28,2492.72,8275.0,2487.29,2495.9,2487.28,2492.72,8275.0
2023-07-27 09:30:00,2454.41,2488.54,2446.0,2450.58,10915.0,2454.41,2488.54,2446.0,2450.58,10915.0
2023-07-27 10:00:00,2461.76,2461.76,2440.8,2451.96,4329.0,2461.76,2461.76,2440.8,2451.96,4329.0
2023-07-27 10:30:00,2455.66,2462.8,2455.66,2456.11,2225.0,2455.66,2462.8,2455.66,2456.11,2225.0
2023-07-27 11:00:00,2456.03,2456.25,2445.03,2452.51,2184.0,2456.03,2456.25,2445.03,2452.51,2184.0
2023-07-27 11:30:00,2452.68,2455.28,2442.57,2451.62,3844.0,2452.68,2455.28,2442.57,2451.62,3844.0
2023-07-27 12:00:00,2453.89,2465.28,2448.74,2465.28,2121.0,2453.89,2465.28,2448.74,2465.28,2121.0
2023-07-27 12:30:00,2469.16,2471.43,2464.14,2468.51,4773.0,2469.16,2471.43,2464.14,2468.51,4773.0
2023-07-27 13:00:00,2470.18,2473.29,2465.66,2465.66,2101.0,2470.18,2473.29,2465.66,2465.66,2101.0
2023-07-27 13:30:00,2470.17,2473.48,2468.25,2468.97,1612.0,2470.17,2473.48,2468.25,2468.97,1612.0
2023-07-27 14:00:00,2471.97,2473.98,2460.78,2461.17,3104.0,2471.97,2473.98,2460.78,2461.17,3104.0
2023-07-27 14:30:00,2460.03,2460.03,2455.84,2455.84,1400.0,2460.03,2460.03,2455.84,2455.84,1400.0
2023-07-27 15:00:00,2457.72,2460.22,2456.64,2456.64,1689.0,2457.72,2460.22,2456.64,2456.64,1689.0
2023-07-27 15:30:00,2455.91,2456.56,2440.58,2446.93,10821.0,2455.91,2456.56,2440.58,2446.93,10821.0
2023-07-28 09:30:00,2456.99,2480.98,2456.99,2467.57,2786.0,2456.99,2480.98,2456.99,2467.57,2786.0
2023-07-28 10:00:00,2479.71,2483.09,2472.03,2481.66,2372.0,2479.71,2483.09,2472.03,2481.66,2372.0
2023-07-28 10:30:00,2478.51,2491.29,2478.31,2485.2,1006.0,2478.51,2491.29,2478.31,2485.2,1006.0
2023-07-28 11:00:00,2481.41,2489.22,2481.4,2483.99,500.0,2481.41,2489.22,2481.4,2483.99,500.0
2023-07-28 11:30:00,2481.87,2485.04,2480.88,2482.37,724.0,2481.87,2485.04,2480.88,2482.37,724.0
2023-07-28 12:00:00,2484.0,2484.0,2484.0,2484.0,246.0,2484.0,2484.0,2484.0,2484.0,246.0
2023-07-28 12:30:00,2487.88,2488.32,2483.0,2484.17,2417.0,2487.88,2488.32,2483.0,2484.17,2417.0
2023-07-28 13:00:00,2482.44,2483.0,2479.27,2479.27,1440.0,2482.44,2483.0,2479.27,2479.27,1440.0
2023-07-28 13:30:00,2479.27,2480.43,2477.71,2477.73,1852.0,2479.27,2480.43,2477.71,2477.73,1852.0
2023-07-28 14:00:00,2480.94,2484.99,2479.78,2481.66,1561.0,2480.94,2484.99,2479.78,2481.66,1561.0
2023-07-28 14:30:00,2483.27,2483.38,2479.14,2479.14,1100.0,2483.27,2483.38,2479.14,2479.14,1100.0
2023-07-28 15:00:00,2480.39,2485.29,2480.09,2483.74,2195.0,2480.39,2485.29,2480.09,2483.74,2195.0
2023-07-28 15:30:00,2482.01,2483.87,2475.68,2479.14,4733.0,2482.01,2483.87,2475.68,2479.14,4733.0
2023-07-31 09:30:00,2481.47,2489.37,2476.68,2478.45,2813.0,2481.47,2489.37,2476.68,2478.45,2813.0
2023-07-31 10:00:00,2470.29,2470.79,2467.37,2470.75,500.0,2470.29,2470.79,2467.37,2470.75,500.0
2023-07-31 10:30:00,2475.15,2483.54,2474.82,2482.18,2398.0,2475.15,2483.54,2474.82,2482.18,2398.0
2023-07-31 11:00:00,2483.85,2483.85,2472.39,2473.41,1100.0,2483.85,2483.85,2472.39,2473.41,1100.0
2023-07-31 11:30:00,2475.54,2475.54,2468.19,2468.19,1200.0,2475.54,2475.54,2468.19,2468.19,1200.0
2023-07-31 12:00:00,2468.89,2469.0,2468.29,2468.3,700.0,2468.89,2469.0,2468.29,2468.3,700.0
2023-07-31 12:30:00,2470.06,2471.63,2468.83,2468.83,801.0,2470.06,2471.63,2468.83,2468.83,801.0
2023-07-31 13:00:00,2467.66,2470.22,2467.21,2469.64,1024.0,2467.66,2470.22,2467.21,2469.64,1024.0
2023-07-31 13:30:00,2469.88,2479.33,2469.88,2477.5,2948.0,2469.88,2479.33,2469.88,2477.5,2948.0
2023-07-31 14:00:00,2477.45,2478.02,2477.44,2478.02,300.0,2477.45,2478.02,2477.44,2478.02,300.0
2023-07-31 14:30:00,2478.71,2480.86,2477.75,2479.12,1010.0,2478.71,2480.86,2477.75,2479.12,1010.0
2023-07-31 15:00:00,2479.59,2479.59,2475.38,2475.38,707.0,2479.59,2479.59,2475.38,2475.38,707.0
2023-07-31 15:30:00,2475.95,2485.01,2471.38,2483.86,4905.0,2475.95,2485.01,2471.38,2483.86,4905.0
2023-08-01 09:30:00,2487.46,2502.69,2487.28,2494.31,2290.0,2487.46,2502.69,2487.28,2494.31,2290.0
2023-08-01 10:00:00,2492.22,2498.91,2483.0,2483.0,909.0,2492.22,2498.91,2483.0,2483.0,909.0
2023-08-01 10:30:00,2477.01,2481.13,2477.01,2479.68,641.0,2477.01,2481.13,2477.01,2479.68,641.0
2023-08-01 11:00:00,2477.37,2479.49,2475.29,2475.29,1100.0,2477.37,2479.49,2475.29,2475.29,1100.0
2023-08-01 11:30:00,2472.09,2486.33,2472.0,2482.0,13059.0,2472.09,2486.33,2472.0,2482.0,13059.0
2023-08-01 12:00:00,2480.68,2483.47,2479.49,2479.49,1402.0,2480.68,2483.47,2479.49,2479.49,1402.0
2023-08-01 12:30:00,2480.84,2487.06,2480.83,2487.06,500.0,2480.84,2487.06,2480.83,2487.06,500.0
2023-08-01 13:00:00,2487.99,2489.92,2485.43,2487.63,1219.0,2487.99,2489.92,2485.43,2487.63,1219.0
2023-08-01 13:30:00,2490.45,2494.91,2490.45,2494.86,2242.0,2490.45,2494.91,2490.45,2494.86,2242.0
2023-08-01 14:00:00,2494.04,2498.45,2491.21,2498.45,3356.0,2494.04,2498.45,2491.21,2498.45,3356.0
2023-08-01 14:30:00,2498.27,2501.14,2492.0,2494.71,1630.0,2498.27,2501.14,2492.0,2494.71,1630.0
2023-08-01 15:00:00,2495.32,2500.34,2495.32,2497.1,1947.0,2495.32,2500.34,2495.32,2497.1,1947.0
2023-08-01 15:30:00,2495.96,2499.82,2480.07,2484.51,7176.0,2495.96,2499.82,2480.07,2484.51,7176.0
2023-08-02 09:30:00,2470.0,2492.7,2457.26,2480.54,6892.0,2470.0,2492.7,2457.26,2480.54,6892.0
2023-08-02 10:00:00,2479.31,2479.31,2465.1,2471.84,6753.0,2479.31,2479.31,2465.1,2471.84,6753.0
2023-08-02 10:30:00,2474.81,2474.81,2469.67,2470.25,4346.0,2474.81,2474.81,2469.67,2470.25,4346.0
2023-08-02 11:00:00,2470.9,2476.43,2470.02,2476.11,8146.0,2470.9,2476.43,2470.02,2476.11,8146.0
2023-08-02 11:30:00,2472.68,2476.84,2470.31,2471.19,5785.0,2472.68,2476.84,2470.31,2471.19,5785.0
2023-08-02 12:00:00,2470.01,2471.82,2468.58,2469.07,5160.0,2470.01,2471.82,2468.58,2469.07,5160.0
2023-08-02 12:30:00,2466.48,2469.69,2463.79,2463.8,4875.0,2466.48,2469.69,2463.79,2463.8,4875.0
2023-08-02 13:00:00,2465.62,2471.11,2456.86,2460.2,4435.0,2465.62,2471.11,2456.86,2460.2,4435.0
2023-08-02 13:30:00,2462.0,2462.0,2457.0,2458.78,5033.0,2462.0,2462.0,2457.0,2458.78,5033.0
2023-08-02 14:00:00,2458.0,2458.0,2447.32,2448.6,6468.0,2458.0,2458.0,2447.32,2448.6,6468.0
2023-08-02 14:30:00,2446.48,2448.22,2438.0,2438.0,1812.0,2446.48,2448.22,2438.0,2438.0,1812.0
2023-08-02 15:00:00,2437.74,2442.61,2433.18,2442.28,3458.0,2437.74,2442.61,2433.18,2442.28,3458.0
2023-08-02 15:30:00,2441.64,2441.68,2432.85,2432.85,8409.0,2441.64,2441.68,2432.85,2432.85,8409.0
2023-08-03 09:30:00,2449.11,2482.17,2442.99,2479.24,6329.0,2449.11,2482.17,2442.99,2479.24,6329.0
2023-08-03 10:00:00,2464.79,2478.07,2464.79,2475.96,2946.0,2464.79,2478.07,2464.79,2475.96,2946.0
2023-08-03 10:30:00,2472.97,2472.98,2464.96,2465.24,2211.0,2472.97,2472.98,2464.96,2465.24,2211.0
2023-08-03 11:00:00,2465.19,2473.98,2465.19,2469.06,1100.0,2465.19,2473.98,2465.19,2469.06,1100.0
2023-08-03 11:30:00,2467.85,2484.39,2467.85,2481.1,2565.0,2467.85,2484.39,2467.85,2481.1,2565.0
2023-08-03 12:00:00,2480.81,2480.81,2467.13,2472.66,2052.0,2480.81,2480.81,2467.13,2472.66,2052.0
2023-08-03 12:30:00,2475.45,2482.87,2475.45,2479.65,1277.0,2475.45,2482.87,2475.45,2479.65,1277.0
2023-08-03 13:00:00,2481.19,2485.2,2481.19,2485.2,699.0,2481.19,2485.2,2481.19,2485.2,699.0
2023-08-03 13:30:00,2482.45,2482.45,2473.12,2475.16,3148.0,2482.45,2482.45,2473.12,2475.16,3148.0
2023-08-03 14:00:00,2475.39,2477.73,2473.35,2477.73,2828.0,2475.39,2477.73,2473.35,2477.73,2828.0
2023-08-03 14:30:00,2478.27,2483.11,2474.62,2483.11,2347.0,2478.27,2483.11,2474.62,2483.11,2347.0
2023-08-03 15:00:00,2483.04,2486.88,2475.32,2478.63,4033.0,2483.04,2486.88,2475.32,2478.63,4033.0
2023-08-03 15:30:00,2477.78,2478.75,2470.3,2476.85,8525.0,2477.78,2478.75,2470.3,2476.85,8525.0
2023-08-04 09:30:00,2477.05,2478.1,2463.56,2471.16,1592.0,2477.05,2478.1,2463.56,2471.16,1592.0
2023-08-04 10:00:00,2471.89,2473.25,2460.0,2469.9,2393.0,2471.89,2473.25,2460.0,2469.9,2393.0
2023-08-04 10:30:00,2469.3,2469.82,2460.12,2466.61,2525.0,2469.3,2469.82,2460.12,2466.61,2525.0
2023-08-04 11:00:00,2463.28,2463.76,2460.17,2460.17,818.0,2463.28,2463.76,2460.17,2460.17,818.0
2023-08-04 11:30:00,2462.3,2466.63,2461.02,2465.89,943.0,2462.3,2466.63,2461.02,2465.89,943.0
2023-08-04 12:00:00,2470.72,2478.14,2469.24,2472.43,1829.0,2470.72,2478.14,2469.24,2472.43,1829.0
2023-08-04 12:30:00,2471.25,2471.71,2471.24,2471.58,403.0,2471.25,2471.71,2471.24,2471.58,403.0
2023-08-04 13:00:00,2472.89,2479.6,2471.96,2473.84,8823.0,2472.89,2479.6,2471.96,2473.84,8823.0
2023-08-04 13:30:00,2472.66,2474.07,2469.73,2469.73,960.0,2472.66,2474.07,2469.73,2469.73,960.0
2023-08-04 14:00:00,2468.78,2468.84,2465.9,2466.44,1586.0,2468.78,2468.84,2465.9,2466.44,1586.0
2023-08-04 14:30:00,2465.19,2466.02,2463.09,2464.89,1322.0,2465.19,2466.02,2463.09,2464.89,1322.0
2023-08-04 15:00:00,2463.66,2463.66,2458.39,2461.09,2110.0,2463.66,2463.66,2458.39,2461.09,2110.0
2023-08-04 15:30:00,2463.68,2464.07,2449.04,2452.14,10913.0,2463.68,2464.07,2449.04,2452.14,10913.0
2023-08-07 09:30:00,2457.57,2468.44,2457.57,2468.44,1180.0,2457.57,2468.44,2457.57,2468.44,1180.0
2023-08-07 10:00:00,2461.15,2461.15,2457.51,2460.13,1215.0,2461.15,2461.15,2457.51,2460.13,1215.0
2023-08-07 10:30:00,2452.71,2459.01,2450.06,2453.67,4152.0,2452.71,2459.01,2450.06,2453.67,4152.0
2023-08-07 11:00:00,2453.18,2455.61,2451.18,2453.41,2021.0,2453.18,2455.61,2451.18,2453.41,2021.0
2023-08-07 11:30:00,2454.7,2455.57,2454.52,2455.57,300.0,2454.7,2455.57,2454.52,2455.57,300.0
2023-08-07 12:00:00,2455.83,2464.76,2455.82,2464.58,1656.0,2455.83,2464.76,2455.82,2464.58,1656.0
2023-08-07 12:30:00,2465.57,2473.47,2464.18,2473.47,2544.0,2465.57,2473.47,2464.18,2473.47,2544.0
2023-08-07 13:00:00,2473.89,2475.0,2468.68,2470.1,2292.0,2473.89,2475.0,2468.68,2470.1,2292.0
2023-08-07 13:30:00,2471.0,2473.32,2468.67,2471.99,2312.0,2471.0,2473.32,2468.67,2471.99,2312.0
2023-08-07 14:00:00,2470.08,2472.17,2470.0,2471.65,1484.0,2470.08,2472.17,2470.0,2471.65,1484.0
2023-08-07 14:30:00,2471.83,2472.45,2471.3,2471.42,1171.0,2471.83,2472.45,2471.3,2471.42,1171.0
2023-08-07 15:00:00,2471.42,2471.42,2467.37,2468.53,2315.0,2471.42,2471.42,2467.37,2468.53,2315.0
2023-08-07 15:30:00,2467.15,2468.06,2460.98,2466.71,6848.0,2467.15,2468.06,2460.98,2466.71,6848.0
2023-08-08 09:30:00,2468.18,2472.78,2459.14,2459.14,1850.0,2468.18,2472.78,2459.14,2459.14,1850.0
2023-08-08 10:00:00,2465.48,2465.93,2449.84,2452.0,2065.0,2465.48,2465.93,2449.84,2452.0,2065.0
2023-08-08 10:30:00,2452.38,2460.55,2452.0,2460.55,1682.0,2452.38,2460.55,2452.0,2460.55,1682.0
2023-08-08 11:00:00,2460.04,2464.08,2455.42,2455.47,3031.0,2460.04,2464.08,2455.42,2455.47,3031.0
2023-08-08 11:30:00,2454.66,2459.4,2454.03,2455.45,2454.0,2454.66,2459.4,2454.03,2455.45,2454.0
2023-08-08 12:00:00,2454.52,2459.71,2454.52,2458.5,500.0,2454.52,2459.71,2454.52,2458.5,500.0
2023-08-08 12:30:00,2456.62,2457.03,2454.03,2454.93,3981.0,2456.62,2457.03,2454.03,2454.93,3981.0
2023-08-08 13:00:00,2455.05,2456.43,2453.0,2456.43,600.0,2455.05,2456.43,2453.0,2456.43,600.0
2023-08-08 13:30:00,2453.02,2454.98,2452.0,2454.97,2167.0,2453.02,2454.98,2452.0,2454.97,2167.0
2023-08-08 14:00:00,2460.0,2466.19,2460.0,2466.19,1329.0,2460.0,2466.19,2460.0,2466.19,1329.0
2023-08-08 14:30:00,2465.47,2469.55,2464.83,2469.55,1001.0,2465.47,2469.55,2464.83,2469.55,1001.0
2023-08-08 15:00:00,2466.73,2468.68,2465.34,2465.34,2744.0,2466.73,2468.68,2465.34,2465.34,2744.0
2023-08-08 15:30:00,2465.35,2466.47,2460.25,2461.11,3002.0,2465.35,2466.47,2460.25,2461.11,3002.0
2023-08-09 09:30:00,2462.93,2467.19,2452.91,2452.91,1295.0,2462.93,2467.19,2452.91,2452.91,1295.0
2023-08-09 10:00:00,2452.91,2452.91,2452.91,2452.91,0.0,2452.91,2452.91,2452.91,2452.91,0.0
2023-08-09 10:30:00,2469.05,2479.71,2468.1,2475.0,3560.0,2469.05,2479.71,2468.1,2475.0,3560.0
2023-08-09 11:00:00,2477.0,2479.0,2474.04,2477.4,2412.0,2477.0,2479.0,2474.04,2477.4,2412.0
2023-08-09 11:30:00,2477.31,2477.31,2461.55,2461.55,2005.0,2477.31,2477.31,2461.55,2461.55,2005.0
2023-08-09 12:00:00,2465.05,2465.05,2465.05,2465.05,100.0,2465.05,2465.05,2465.05,2465.05,100.0
2023-08-09 12:30:00,2471.93,2474.74,2471.92,2473.5,1666.0,2471.93,2474.74,2471.92,2473.5,1666.0
2023-08-09 13:00:00,2471.03,2471.03,2468.65,2468.65,316.0,2471.03,2471.03,2468.65,2468.65,316.0
2023-08-09 13:30:00,2470.56,2470.73,2467.85,2469.6,3018.0,2470.56,2470.73,2467.85,2469.6,3018.0
2023-08-09 14:00:00,2465.48,2480.7,2465.48,2480.51,3700.0,2465.48,2480.7,2465.48,2480.51,3700.0
2023-08-09 14:30:00,2477.83,2480.0,2475.56,2479.21,2279.0,2477.83,2480.0,2475.56,2479.21,2279.0
2023-08-09 15:00:00,2476.57,2476.57,2470.19,2472.29,900.0,2476.57,2476.57,2470.19,2472.29,900.0
2023-08-09 15:30:00,2467.71,2468.92,2462.75,2467.93,5223.0,2467.71,2468.92,2462.75,2467.93,5223.0
2023-08-10 09:30:00,2480.0,2489.92,2459.23,2470.27,1211.0,2480.0,2489.92,2459.23,2470.27,1211.0
2023-08-10 10:00:00,2477.77,2477.77,2472.13,2475.68,661.0,2477.77,2477.77,2472.13,2475.68,661.0
2023-08-10 10:30:00,2477.51,2480.13,2469.89,2470.34,1500.0,2477.51,2480.13,2469.89,2470.34,1500.0
2023-08-10 11:00:00,2467.1,2468.77,2464.5,2466.27,1788.0,2467.1,2468.77,2464.5,2466.27,1788.0
2023-08-10 11:30:00,2467.2,2473.6,2457.68,2461.66,4443.0,2467.2,2473.6,2457.68,2461.66,4443.0
2023-08-10 12:00:00,2462.96,2464.0,2456.06,2456.06,5136.0,2462.96,2464.0,2456.06,2456.06,5136.0
2023-08-10 12:30:00,2459.83,2460.0,2454.04,2457.06,4667.0,2459.83,2460.0,2454.04,2457.06,4667.0
2023-08-10 13:00:00,2458.0,2470.05,2458.0,2465.58,1376.0,2458.0,2470.05,2458.0,2465.58,1376.0
2023-08-10 13:30:00,2462.9,2469.86,2460.55,2460.55,800.0,2462.9,2469.86,2460.55,2460.55,800.0
2023-08-10 14:00:00,2464.71,2464.89,2463.23,2463.34,850.0,2464.71,2464.89,2463.23,2463.34,850.0
2023-08-10 14:30:00,2463.34,2465.23,2460.36,2465.23,1059.0,2463.34,2465.23,2460.36,2465.23,1059.0
2023-08-10 15:00:00,2465.23,2465.23,2458.42,2459.49,2881.0,2465.23,2465.23,2458.42,2459.49,2881.0
2023-08-10 15:30:00,2459.79,2466.25,2456.95,2462.6,5700.0,2459.79,2466.25,2456.95,2462.6,5700.0
2023-08-11 09:30:00,2461.02,2477.79,2446.97,2477.58,1879.0,2461.02,2477.79,2446.97,2477.58,1879.0
2023-08-11 10:00:00,2470.41,2481.56,2470.41,2480.7,2400.0,2470.41,2481.56,2470.41,2480.7,2400.0
2023-08-11 10:30:00,2482.45,2487.05,2480.99,2480.99,1496.0,2482.45,2487.05,2480.99,2480.99,1496.0
2023-08-11 11:00:00,2479.55,2479.55,2474.14,2474.14,650.0,2479.55,2479.55,2474.14,2474.14,650.0
2023-08-11 11:30:00,2473.39,2483.15,2473.38,2483.15,1416.0,2473.39,2483.15,2473.38,2483.15,1416.0
2023-08-11 12:00:00,2487.78,2487.79,2482.16,2483.67,641.0,2487.78,2487.79,2482.16,2483.67,641.0
2023-08-11 12:30:00,2478.56,2478.56,2472.0,2474.37,2605.0,2478.56,2478.56,2472.0,2474.37,2605.0
2023-08-11 13:00:00,2472.53,2478.48,2472.53,2476.97,4690.0,2472.53,2478.48,2472.53,2476.97,4690.0
2023-08-11 13:30:00,2478.38,2478.85,2475.98,2478.6,1390.0,2478.38,2478.85,2475.98,2478.6,1390.0
2023-08-11 14:00:00,2480.74,2482.71,2480.74,2482.7,986.0,2480.74,2482.71,2480.74,2482.7,986.0
2023-08-11 14:30:00,2486.42,2494.09,2484.69,2494.09,1850.0,2486.42,2494.09,2484.69,2494.09,1850.0
2023-08-11 15:00:00,2491.57,2493.09,2490.94,2492.51,1745.0,2491.57,2493.09,2490.94,2492.51,1745.0
2023-08-11 15:30:00,2490.41,2490.41,2482.56,2486.44,5139.0,2490.41,2490.41,2482.56,2486.44,5139.0
2023-08-14 09:30:00,2489.22,2491.27,2485.47,2486.16,1114.0,2489.22,2491.27,2485.47,2486.16,1114.0
2023-08-14 10:00:00,2491.96,2494.47,2488.73,2494.37,1200.0,2491.96,2494.47,2488.73,2494.37,1200.0
2023-08-14 10:30:00,2490.38,2500.37,2490.38,2496.07,5176.0,2490.38,2500.37,2490.38,2496.07,5176.0
2023-08-14 11:00:00,2493.81,2498.93,2493.6,2498.66,5986.0,2493.81,2498.93,2493.6,2498.66,5986.0
2023-08-14 11:30:00,2499.83,2502.74,2499.5,2502.74,1066.0,2499.83,2502.74,2499.5,2502.74,1066.0
2023-08-14 12:00:00,2502.87,2502.87,2498.77,2499.14,1022.0,2502.87,2502.87,2498.77,2499.14,1022.0
2023-08-14 12:30:00,2499.14,2502.0,2496.36,2499.62,3294.0,2499.14,2502.0,2496.36,2499.62,3294.0
2023-08-14 13:00:00,2500.74,2501.38,2496.85,2496.86,900.0,2500.74,2501.38,2496.85,2496.86,900.0
2023-08-14 13:30:00,2497.61,2505.9,2497.6,2503.64,1553.0,2497.61,2505.9,2497.6,2503.64,1553.0
2023-08-14 14:00:00,2502.97,2510.0,2502.97,2506.4,1504.0,2502.97,2510.0,2502.97,2506.4,1504.0
2023-08-14 14:30:00,2510.64,2512.22,2510.63,2512.22,320.0,2510.64,2512.22,2510.63,2512.22,320.0
2023-08-14 15:00:00,2514.05,2514.05,2506.38,2506.38,1800.0,2514.05,2514.05,2506.38,2506.38,1800.0
2023-08-14 15:30:00,2507.03,2517.5,2507.02,2517.49,10544.0,2507.03,2517.5,2507.02,2517.49,10544.0
2023-08-15 09:30:00,2516.8,2537.1,2516.8,2530.0,4793.0,2516.8,2537.1,2516.8,2530.0,4793.0
2023-08-15 10:00:00,2527.28,2534.47,2510.59,2515.79,5298.0,2527.28,2534.47,2510.59,2515.79,5298.0
2023-08-15 10:30:00,2512.21,2518.38,2512.21,2517.29,1700.0,2512.21,2518.38,2512.21,2517.29,1700.0
2023-08-15 11:00:00,2515.98,2515.98,2509.39,2510.85,2500.0,2515.98,2515.98,2509.39,2510.85,2500.0
2023-08-15 11:30:00,2515.05,2523.8,2515.0,2522.5,6578.0,2515.05,2523.8,2515.0,2522.5,6578.0
2023-08-15 12:00:00,2523.48,2529.92,2521.8,2528.0,7410.0,2523.48,2529.92,2521.8,2528.0,7410.0
2023-08-15 12:30:00,2529.98,2530.0,2520.0,2521.74,4778.0,2529.98,2530.0,2520.0,2521.74,4778.0
2023-08-15 13:00:00,2521.51,2524.13,2518.93,2519.59,4713.0,2521.51,2524.13,2518.93,2519.59,4713.0
2023-08-15 13:30:00,2520.06,2520.14,2516.64,2520.14,900.0,2520.06,2520.14,2516.64,2520.14,900.0
2023-08-15 14:00:00,2520.37,2520.46,2520.37,2520.45,200.0,2520.37,2520.46,2520.37,2520.45,200.0
2023-08-15 14:30:00,2518.23,2521.16,2518.23,2521.16,200.0,2518.23,2521.16,2518.23,2521.16,200.0
2023-08-15 15:00:00,2520.66,2524.02,2516.75,2517.71,2412.0,2520.66,2524.02,2516.75,2517.71,2412.0
2023-08-15 15:30:00,2513.53,2515.16,2507.86,2511.68,5907.0,2513.53,2515.16,2507.86,2511.68,5907.0
2023-08-16 09:30:00,2517.81,2530.36,2515.22,2521.12,2991.0,2517.81,2530.36,2515.22,2521.12,2991.0
2023-08-16 10:00:00,2514.33,2528.67,2513.98,2513.98,5583.0,2514.33,2528.67,2513.98,2513.98,5583.0
2023-08-16 10:30:00,2512.39,2519.83,2511.24,2513.22,3528.0,2512.39,2519.83,2511.24,2513.22,3528.0
2023-08-16 11:00:00,2516.11,2522.0,2512.4,2520.68,3162.0,2516.11,2522.0,2512.4,2520.68,3162.0
2023-08-16 11:30:00,2523.55,2523.55,2513.64,2513.64,2494.0,2523.55,2523.55,2513.64,2513.64,2494.0
2023-08-16 12:00:00,2513.54,2513.54,2512.75,2512.75,300.0,2513.54,2513.54,2512.75,2512.75,300.0
2023-08-16 12:30:00,2511.9,2511.9,2510.65,2510.75,541.0,2511.9,2511.9,2510.65,2510.75,541.0
2023-08-16 13:00:00,2509.87,2509.87,2500.8,2502.85,1027.0,2509.87,2509.87,2500.8,2502.85,1027.0
2023-08-16 13:30:00,2498.89,2507.0,2493.56,2499.0,8084.0,2498.89,2507.0,2493.56,2499.0,8084.0
2023-08-16 14:00:00,2504.99,2505.0,2504.99,2505.0,783.0,2504.99,2505.0,2504.99,2505.0,783.0
2023-08-16 14:30:00,2507.63,2507.63,2504.9,2504.91,500.0,2507.63,2507.63,2504.9,2504.91,500.0
2023-08-16 15:00:00,2503.98,2503.98,2496.38,2496.92,901.0,2503.98,2503.98,2496.38,2496.92,901.0
2023-08-16 15:30:00,2496.56,2499.99,2488.0,2490.21,5656.0,2496.56,2499.99,2488.0,2490.21,5656.0
2023-08-17 09:30:00,2488.0,2495.37,2477.23,2482.25,1434.0,2488.0,2495.37,2477.23,2482.25,1434.0
2023-08-17 10:00:00,2491.74,2491.74,2480.09,2489.04,1501.0,2491.74,2491.74,2480.09,2489.04,1501.0
2023-08-17 10:30:00,2490.97,2495.04,2487.0,2493.2,4785.0,2490.97,2495.04,2487.0,2493.2,4785.0
2023-08-17 11:00:00,2493.53,2495.98,2490.05,2495.98,801.0,2493.53,2495.98,2490.05,2495.98,801.0
2023-08-17 11:30:00,2500.0,2500.0,2495.49,2495.49,800.0,2500.0,2500.0,2495.49,2495.49,800.0
2023-08-17 12:00:00,2496.75,2496.75,2496.19,2496.19,200.0,2496.75,2496.75,2496.19,2496.19,200.0
2023-08-17 12:30:00,2500.78,2505.0,2500.78,2505.0,800.0,2500.78,2505.0,2500.78,2505.0,800.0
2023-08-17 13:00:00,2500.31,2500.31,2493.33,2493.33,600.0,2500.31,2500.31,2493.33,2493.33,600.0
2023-08-17 13:30:00,2486.26,2488.84,2485.42,2487.31,600.0,2486.26,2488.84,2485.42,2487.31,600.0
2023-08-17 14:00:00,2483.73,2483.73,2475.71,2479.18,2100.0,2483.73,2483.73,2475.71,2479.18,2100.0
2023-08-17 14:30:00,2477.0,2479.99,2466.79,2467.12,4814.0,2477.0,2479.99,2466.79,2467.12,4814.0
2023-08-17 15:00:00,2468.72,2468.77,2461.92,2464.93,6012.0,2468.72,2468.77,2461.92,2464.93,6012.0
2023-08-17 15:30:00,2465.0,2466.21,2454.52,2457.28,14141.0,2465.0,2466.21,2454.52,2457.28,14141.0
2023-08-18 09:30:00,2455.86,2479.28,2455.86,2476.93,6479.0,2455.86,2479.28,2455.86,2476.93,6479.0
2023-08-18 10:00:00,2477.04,2481.99,2476.08,2478.61,1499.0,2477.04,2481.99,2476.08,2478.61,1499.0
2023-08-18 10:30:00,2475.79,2482.0,2475.79,2481.92,1600.0,2475.79,2482.0,2475.79,2481.92,1600.0
2023-08-18 11:00:00,2481.47,2482.95,2471.86,2475.68,1791.0,2481.47,2482.95,2471.86,2475.68,1791.0
2023-08-18 11:30:00,2469.55,2471.83,2465.44,2469.82,1430.0,2469.55,2471.83,2465.44,2469.82,1430.0
2023-08-18 12:00:00,2472.48,2472.48,2465.71,2468.26,1051.0,2472.48,2472.48,2465.71,2468.26,1051.0
2023-08-18 12:30:00,2467.29,2467.29,2461.81,2462.01,1610.0,2467.29,2467.29,2461.81,2462.01,1610.0
2023-08-18 13:00:00,2460.73,2464.2,2459.28,2460.09,2000.0,2460.73,2464.2,2459.28,2460.09,2000.0
2023-08-18 13:30:00,2461.64,2462.32,2452.27,2462.32,1708.0,2461.64,2462.32,2452.27,2462.32,1708.0
2023-08-18 14:00:00,2463.49,2463.96,2459.05,2462.77,2500.0,2463.49,2463.96,2459.05,2462.77,2500.0
2023-08-18 14:30:00,2462.2,2464.31,2457.7,2462.59,3100.0,2462.2,2464.31,2457.7,2462.59,3100.0
2023-08-18 15:00:00,2465.62,2467.16,2459.2,2463.16,2706.0,2465.62,2467.16,2459.2,2463.16,2706.0
2023-08-18 15:30:00,2463.18,2464.06,2450.41,2457.53,15034.0,2463.18,2464.06,2450.41,2457.53,15034.0
2023-08-21 09:30:00,2447.84,2458.27,2424.55,2431.09,3249.0,2447.84,2458.27,2424.55,2431.09,3249.0
2023-08-21 10:00:00,2442.83,2442.83,2425.36,2432.91,2657.0,2442.83,2442.83,2425.36,2432.91,2657.0
2023-08-21 10:30:00,2432.9,2436.69,2427.15,2433.96,2892.0,2432.9,2436.69,2427.15,2433.96,2892.0
2023-08-21 11:00:00,2435.51,2445.79,2434.16,2442.02,2300.0,2435.51,2445.79,2434.16,2442.02,2300.0
2023-08-21 11:30:00,2439.05,2439.05,2429.39,2429.39,900.0,2439.05,2439.05,2429.39,2429.39,900.0
2023-08-21 12:00:00,2431.9,2448.98,2429.3,2448.68,3138.0,2431.9,2448.98,2429.3,2448.68,3138.0
2023-08-21 12:30:00,2452.48,2452.48,2443.64,2447.75,1883.0,2452.48,2452.48,2443.64,2447.75,1883.0
2023-08-21 13:00:00,2445.8,2446.0,2445.8,2446.0,200.0,2445.8,2446.0,2445.8,2446.0,200.0
2023-08-21 13:30:00,2449.45,2449.45,2444.66,2447.03,800.0,2449.45,2449.45,2444.66,2447.03,800.0
2023-08-21 14:00:00,2445.58,2445.58,2444.7,2444.7,310.0,2445.58,2445.58,2444.7,2444.7,310.0
2023-08-21 14:30:00,2447.95,2453.75,2444.84,2453.75,1761.0,2447.95,2453.75,2444.84,2453.75,1761.0
2023-08-21 15:00:00,2457.39,2457.39,2453.67,2456.34,2606.0,2457.39,2457.39,2453.67,2456.34,2606.0
2023-08-21 15:30:00,2456.3,2459.15,2448.73,2451.57,6181.0,2456.3,2459.15,2448.73,2451.57,6181.0
2023-08-22 09:30:00,2438.14,2438.14,2416.38,2419.25,1449.0,2438.14,2438.14,2416.38,2419.25,1449.0
2023-08-22 10:00:00,2416.38,2426.64,2414.99,2426.64,1408.0,2416.38,2426.64,2414.99,2426.64,1408.0
2023-08-22 10:30:00,2429.5,2439.43,2429.5,2433.95,6774.0,2429.5,2439.43,2429.5,2433.95,6774.0
2023-08-22 11:00:00,2439.5,2443.14,2434.46,2443.14,600.0,2439.5,2443.14,2434.46,2443.14,600.0
2023-08-22 11:30:00,2439.85,2442.1,2436.96,2438.88,600.0,2439.85,2442.1,2436.96,2438.88,600.0
2023-08-22 12:00:00,2435.76,2436.0,2434.27,2434.53,800.0,2435.76,2436.0,2434.27,2434.53,800.0
2023-08-22 12:30:00,2437.85,2447.17,2437.85,2447.17,385.0,2437.85,2447.17,2437.85,2447.17,385.0
2023-08-22 13:00:00,2446.21,2446.21,2443.89,2443.89,1200.0,2446.21,2446.21,2443.89,2443.89,1200.0
2023-08-22 13:30:00,2443.09,2443.17,2439.24,2441.99,500.0,2443.09,2443.17,2439.24,2441.99,500.0
2023-08-22 14:00:00,2444.91,2444.92,2439.87,2442.27,1122.0,2444.91,2444.92,2439.87,2442.27,1122.0
2023-08-22 14:30:00,2443.5,2445.49,2441.5,2444.68,800.0,2443.5,2445.49,2441.5,2444.68,800.0
2023-08-22 15:00:00,2444.9,2456.44,2444.9,2452.49,2900.0,2444.9,2456.44,2444.9,2452.49,2900.0
2023-08-22 15:30:00,2451.47,2454.74,2445.6,2450.21,7188.0,2451.47,2454.74,2445.6,2450.21,7188.0
2023-08-23 09:30:00,2449.95,2460.31,2449.95,2460.31,1278.0,2449.95,2460.31,2449.95,2460.31,1278.0
2023-08-23 10:00:00,2461.47,2461.47,2454.25,2454.25,1348.0,2461.47,2461.47,2454.25,2454.25,1348.0
2023-08-23 10:30:00,2455.93,2459.87,2447.99,2448.07,2286.0,2455.93,2459.87,2447.99,2448.07,2286.0
2023-08-23 11:00:00,2450.81,2451.03,2450.81,2451.03,400.0,2450.81,2451.03,2450.81,2451.03,400.0
2023-08-23 11:30:00,2451.18,2453.74,2451.18,2453.74,600.0,2451.18,2453.74,2451.18,2453.74,600.0
2023-08-23 12:00:00,2453.41,2453.41,2452.61,2452.61,400.0,2453.41,2453.41,2452.61,2452.61,400.0
2023-08-23 12:30:00,2459.99,2460.0,2459.99,2460.0,219.0,2459.99,2460.0,2459.99,2460.0,219.0
2023-08-23 13:00:00,2460.0,2460.0,2460.0,2460.0,0.0,2460.0,2460.0,2460.0,2460.0,0.0
2023-08-23 13:30:00,2463.74,2470.6,2463.74,2470.6,625.0,2463.74,2470.6,2463.74,2470.6,625.0
2023-08-23 14:00:00,2473.93,2478.0,2471.82,2478.0,1300.0,2473.93,2478.0,2471.82,2478.0,1300.0
2023-08-23 14:30:00,2477.7,2481.7,2476.85,2476.85,1420.0,2477.7,2481.7,2476.85,2476.85,1420.0
2023-08-23 15:00:00,2475.85,2477.97,2472.52,2472.52,6236.0,2475.85,2477.97,2472.52,2472.52,6236.0
2023-08-23 15:30:00,2474.0,2477.71,2470.43,2476.68,10370.0,2474.0,2477.71,2470.43,2476.68,10370.0
2023-08-24 09:30:00,2478.0,2486.7,2447.0,2484.77,2787.0,2478.0,2486.7,2447.0,2484.77,2787.0
2023-08-24 10:00:00,2486.54,2486.54,2477.69,2479.28,3334.0,2486.54,2486.54,2477.69,2479.28,3334.0
2023-08-24 10:30:00,2476.15,2483.68,2474.26,2483.68,3160.0,2476.15,2483.68,2474.26,2483.68,3160.0
2023-08-24 11:00:00,2482.48,2482.48,2467.84,2471.44,2110.0,2482.48,2482.48,2467.84,2471.44,2110.0
2023-08-24 11:30:00,2470.91,2470.96,2470.11,2470.11,1004.0,2470.91,2470.96,2470.11,2470.11,1004.0
2023-08-24 12:00:00,2470.02,2472.22,2470.02,2472.22,497.0,2470.02,2472.22,2470.02,2472.22,497.0
2023-08-24 12:30:00,2470.68,2479.34,2470.36,2473.31,3589.0,2470.68,2479.34,2470.36,2473.31,3589.0
2023-08-24 13:00:00,2468.72,2468.72,2461.07,2461.08,1000.0,2468.72,2468.72,2461.07,2461.08,1000.0
2023-08-24 13:30:00,2460.95,2463.62,2460.95,2463.62,500.0,2460.95,2463.62,2460.95,2463.62,500.0
2023-08-24 14:00:00,2463.82,2467.79,2459.88,2463.92,1200.0,2463.82,2467.79,2459.88,2463.92,1200.0
2023-08-24 14:30:00,2462.83,2462.83,2460.87,2462.57,600.0,2462.83,2462.83,2460.87,2462.57,600.0
2023-08-24 15:00:00,2462.39,2465.87,2462.19,2463.88,2203.0,2462.39,2465.87,2462.19,2463.88,2203.0
2023-08-24 15:30:00,2462.8,2463.06,2447.3,2447.54,4699.0,2462.8,2463.06,2447.3,2447.54,4699.0
2023-08-25 09:30:00,2462.85,2462.85,2449.89,2452.66,4254.0,2462.85,2462.85,2449.89,2452.66,4254.0
2023-08-25 10:00:00,2454.03,2468.94,2449.88,2454.71,10125.0,2454.03,2468.94,2449.88,2454.71,10125.0
2023-08-25 10:30:00,2454.18,2461.04,2448.0,2461.04,6211.0,2454.18,2461.04,2448.0,2461.04,6211.0
2023-08-25 11:00:00,2456.88,2463.9,2453.13,2455.05,2683.0,2456.88,2463.9,2453.13,2455.05,2683.0
2023-08-25 11:30:00,2458.56,2459.99,2455.59,2455.59,1520.0,2458.56,2459.99,2455.59,2455.59,1520.0
2023-08-25 12:00:00,2454.18,2455.49,2451.99,2451.99,800.0,2454.18,2455.49,2451.99,2451.99,800.0
2023-08-25 12:30:00,2453.58,2455.19,2450.62,2452.93,2499.0,2453.58,2455.19,2450.62,2452.93,2499.0
2023-08-25 13:00:00,2449.75,2451.78,2445.13,2445.29,1900.0,2449.75,2451.78,2445.13,2445.29,1900.0
2023-08-25 13:30:00,2444.06,2444.06,2438.0,2442.49,1436.0,2444.06,2444.06,2438.0,2442.49,1436.0
2023-08-25 14:00:00,2442.0,2445.31,2435.02,2444.09,1080.0,2442.0,2445.31,2435.02,2444.09,1080.0
2023-08-25 14:30:00,2444.41,2450.04,2443.0,2450.04,2278.0,2444.41,2450.04,2443.0,2450.04,2278.0
2023-08-25 15:00:00,2451.27,2457.03,2449.57,2454.49,3509.0,2451.27,2457.03,2449.57,2454.49,3509.0
2023-08-25 15:30:00,2454.92,2462.22,2452.32,2452.32,4886.0,2454.92,2462.22,2452.32,2452.32,4886.0
2023-08-28 09:30:00,2452.83,2473.24,2452.83,2471.38,1665.0,2452.83,2473.24,2452.83,2471.38,1665.0
2023-08-28 10:00:00,2473.86,2475.12,2473.86,2475.07,300.0,2473.86,2475.12,2473.86,2475.07,300.0
2023-08-28 10:30:00,2481.0,2486.23,2481.0,2484.37,1109.0,2481.0,2486.23,2481.0,2484.37,1109.0
2023-08-28 11:00:00,2478.93,2478.93,2478.93,2478.93,100.0,2478.93,2478.93,2478.93,2478.93,100.0
2023-08-28 11:30:00,2477.77,2480.8,2465.14,2465.14,1535.0,2477.77,2480.8,2465.14,2465.14,1535.0
2023-08-28 12:00:00,2470.97,2470.97,2469.67,2469.84,337.0,2470.97,2470.97,2469.67,2469.84,337.0
2023-08-28 12:30:00,2470.08,2473.0,2467.41,2470.46,4666.0,2470.08,2473.0,2467.41,2470.46,4666.0
2023-08-28 13:00:00,2475.0,2480.44,2475.0,2476.35,1200.0,2475.0,2480.44,2475.0,2476.35,1200.0
2023-08-28 13:30:00,2477.68,2479.31,2470.78,2470.78,1000.0,2477.68,2479.31,2470.78,2470.78,1000.0
2023-08-28 14:00:00,2470.35,2470.35,2462.52,2462.86,500.0,2470.35,2470.35,2462.52,2462.86,500.0
2023-08-28 14:30:00,2458.38,2461.75,2458.38,2460.23,807.0,2458.38,2461.75,2458.38,2460.23,807.0
2023-08-28 15:00:00,2460.97,2463.24,2459.82,2463.24,1405.0,2460.97,2463.24,2459.82,2463.24,1405.0
2023-08-28 15:30:00,2467.15,2476.05,2467.15,2469.13,4574.0,2467.15,2476.05,2467.15,2469.13,4574.0
2023-08-29 09:30:00,2470.46,2493.2,2469.98,2492.05,3553.0,2470.46,2493.2,2469.98,2492.05,3553.0
2023-08-29 10:00:00,2492.58,2492.58,2484.98,2488.99,519.0,2492.58,2492.58,2484.98,2488.99,519.0
2023-08-29 10:30:00,2488.99,2488.99,2474.14,2480.55,1200.0,2488.99,2488.99,2474.14,2480.55,1200.0
2023-08-29 11:00:00,2481.13,2502.01,2481.12,2502.01,2527.0,2481.13,2502.01,2481.12,2502.01,2527.0
2023-08-29 11:30:00,2499.21,2502.28,2499.21,2502.28,416.0,2499.21,2502.28,2499.21,2502.28,416.0
2023-08-29 12:00:00,2505.0,2522.86,2503.85,2522.86,1638.0,2505.0,2522.86,2503.85,2522.86,1638.0
2023-08-29 12:30:00,2519.03,2521.12,2512.76,2514.12,2479.0,2519.03,2521.12,2512.76,2514.12,2479.0
2023-08-29 13:00:00,2514.12,2514.12,2514.12,2514.12,0.0,2514.12,2514.12,2514.12,2514.12,0.0
2023-08-29 13:30:00,2518.49,2527.53,2517.47,2526.31,2200.0,2518.49,2527.53,2517.47,2526.31,2200.0
2023-08-29 14:00:00,2524.12,2527.57,2521.36,2523.03,1786.0,2524.12,2527.57,2521.36,2523.03,1786.0
2023-08-29 14:30:00,2529.02,2529.02,2526.48,2526.49,300.0,2529.02,2529.02,2526.48,2526.49,300.0
2023-08-29 15:00:00,2524.92,2529.96,2524.92,2527.12,1200.0,2524.92,2529.96,2524.92,2527.12,1200.0
2023-08-29 15:30:00,2526.52,2530.9,2525.43,2529.38,3814.0,2526.52,2530.9,2525.43,2529.38,3814.0
2023-08-30 09:30:00,2534.59,2556.81,2534.59,2550.71,3139.0,2534.59,2556.81,2534.59,2550.71,3139.0
2023-08-30 10:00:00,2547.94,2551.83,2544.99,2545.62,2368.0,2547.94,2551.83,2544.99,2545.62,2368.0
2023-08-30 10:30:00,2547.92,2552.65,2543.38,2552.65,2054.0,2547.92,2552.65,2543.38,2552.65,2054.0
2023-08-30 11:00:00,2554.36,2559.76,2554.36,2558.68,1764.0,2554.36,2559.76,2554.36,2558.68,1764.0
2023-08-30 11:30:00,2559.64,2563.21,2556.24,2562.6,1790.0,2559.64,2563.21,2556.24,2562.6,1790.0
2023-08-30 12:00:00,2562.27,2563.95,2554.82,2554.83,3900.0,2562.27,2563.95,2554.82,2554.83,3900.0
2023-08-30 12:30:00,2556.5,2560.68,2556.5,2558.22,1800.0,2556.5,2560.68,2556.5,2558.22,1800.0
2023-08-30 13:00:00,2558.76,2567.0,2558.76,2566.38,2531.0,2558.76,2567.0,2558.76,2566.38,2531.0
2023-08-30 13:30:00,2567.96,2567.96,2558.77,2558.78,989.0,2567.96,2567.96,2558.77,2558.78,989.0
2023-08-30 14:00:00,2563.31,2569.4,2563.31,2567.21,1500.0,2563.31,2569.4,2563.31,2567.21,1500.0
2023-08-30 14:30:00,2567.07,2569.65,2559.6,2569.63,2810.0,2567.07,2569.65,2559.6,2569.63,2810.0
2023-08-30 15:00:00,2569.65,2573.92,2567.8,2567.8,1690.0,2569.65,2573.92,2567.8,2567.8,1690.0
2023-08-30 15:30:00,2567.83,2567.83,2559.29,2564.86,11215.0,2567.83,2567.83,2559.29,2564.86,11215.0
2023-08-31 09:30:00,2558.16,2563.65,2535.13,2536.94,2878.0,2558.16,2563.65,2535.13,2536.94,2878.0
2023-08-31 10:00:00,2536.6,2543.86,2533.48,2543.86,2118.0,2536.6,2543.86,2533.48,2543.86,2118.0
2023-08-31 10:30:00,2547.98,2547.99,2536.0,2540.08,4690.0,2547.98,2547.99,2536.0,2540.08,4690.0
2023-08-31 11:00:00,2540.08,2541.11,2535.42,2541.11,900.0,2540.08,2541.11,2535.42,2541.11,900.0
2023-08-31 11:30:00,2544.61,2546.18,2542.5,2542.5,700.0,2544.61,2546.18,2542.5,2542.5,700.0
2023-08-31 12:00:00,2543.42,2548.89,2543.42,2548.89,300.0,2543.42,2548.89,2543.42,2548.89,300.0
2023-08-31 12:30:00,2550.2,2550.2,2550.2,2550.2,100.0,2550.2,2550.2,2550.2,2550.2,100.0
2023-08-31 13:00:00,2549.9,2550.64,2546.58,2549.88,1017.0,2549.9,2550.64,2546.58,2549.88,1017.0
2023-08-31 13:30:00,2550.08,2550.08,2547.23,2548.6,322.0,2550.08,2550.08,2547.23,2548.6,322.0
2023-08-31 14:00:00,2542.77,2542.77,2542.77,2542.77,100.0,2542.77,2542.77,2542.77,2542.77,100.0
2023-08-31 14:30:00,2546.74,2546.74,2544.15,2544.33,910.0,2546.74,2546.74,2544.15,2544.33,910.0
2023-08-31 15:00:00,2544.8,2546.54,2544.8,2544.84,1237.0,2544.8,2546.54,2544.8,2544.84,1237.0
2023-08-31 15:30:00,2544.34,2544.34,2530.84,2532.84,4975.0,2544.34,2544.34,2530.84,2532.84,4975.0
2023-09-01 09:30:00,2547.21,2547.21,2532.83,2532.84,729.0,2547.21,2547.21,2532.83,2532.84,729.0
2023-09-01 10:00:00,2533.3,2538.99,2525.67,2527.22,2807.0,2533.3,2538.99,2525.67,2527.22,2807.0
2023-09-01 10:30:00,2528.56,2528.56,2526.72,2526.72,300.0,2528.56,2528.56,2526.72,2526.72,300.0
2023-09-01 11:00:00,2535.8,2536.82,2528.01,2529.39,2742.0,2535.8,2536.82,2528.01,2529.39,2742.0
2023-09-01 11:30:00,2526.77,2527.66,2519.51,2519.51,1026.0,2526.77,2527.66,2519.51,2519.51,1026.0
2023-09-01 12:00:00,2520.61,2522.99,2520.48,2522.99,400.0,2520.61,2522.99,2520.48,2522.99,400.0
2023-09-01 12:30:00,2521.59,2523.73,2520.12,2523.73,1202.0,2521.59,2523.73,2520.12,2523.73,1202.0
2023-09-01 13:00:00,2526.38,2533.94,2525.84,2530.37,1023.0,2526.38,2533.94,2525.84,2530.37,1023.0
2023-09-01 13:30:00,2530.15,2530.15,2527.31,2527.32,400.0,2530.15,2530.15,2527.31,2527.32,400.0
2023-09-01 14:00:00,2527.28,2529.4,2524.55,2526.35,700.0,2527.28,2529.4,2524.55,2526.35,700.0
2023-09-01 14:30:00,2526.33,2529.57,2521.66,2529.57,942.0,2526.33,2529.57,2521.66,2529.57,942.0
2023-09-01 15:00:00,2525.27,2529.14,2525.27,2529.14,700.0,2525.27,2529.14,2525.27,2529.14,700.0
2023-09-01 15:30:00,2532.0,2543.68,2532.0,2542.41,3047.0,2532.0,2543.68,2532.0,2542.41,3047.0
2023-09-05 09:30:00,2527.54,2528.52,2511.02,2528.52,2016.0,2527.54,2528.52,2511.02,2528.52,2016.0
2023-09-05 10:00:00,2531.99,2540.59,2529.07,2539.2,1280.0,2531.99,2540.59,2529.07,2539.2,1280.0
2023-09-05 10:30:00,2544.18,2550.39,2543.16,2547.75,700.0,2544.18,2550.39,2543.16,2547.75,700.0
2023-09-05 11:00:00,2561.2,2562.87,2559.62,2560.0,1300.0,2561.2,2562.87,2559.62,2560.0,1300.0
2023-09-05 11:30:00,2560.0,2564.78,2560.0,2564.78,400.0,2560.0,2564.78,2560.0,2564.78,400.0
2023-09-05 12:00:00,2564.23,2569.49,2563.54,2565.04,1600.0,2564.23,2569.49,2563.54,2565.04,1600.0
2023-09-05 12:30:00,2564.91,2564.91,2559.83,2559.84,1108.0,2564.91,2564.91,2559.83,2559.84,1108.0
2023-09-05 13:00:00,2555.55,2555.55,2549.86,2549.87,600.0,2555.55,2555.55,2549.86,2549.87,600.0
2023-09-05 13:30:00,2550.52,2550.52,2539.5,2539.5,2060.0,2550.52,2550.52,2539.5,2539.5,2060.0
2023-09-05 14:00:00,2541.91,2552.24,2541.91,2550.82,2220.0,2541.91,2552.24,2541.91,2550.82,2220.0
2023-09-05 14:30:00,2552.42,2552.53,2547.86,2552.53,1000.0,2552.42,2552.53,2547.86,2552.53,1000.0
2023-09-05 15:00:00,2550.24,2552.89,2550.24,2550.65,1145.0,2550.24,2552.89,2550.24,2550.65,1145.0
2023-09-05 15:30:00,2551.95,2561.13,2551.17,2557.67,6060.0,2551.95,2561.13,2551.17,2557.67,6060.0
2023-09-06 09:30:00,2550.21,2570.62,2535.29,2570.57,1668.0,2550.21,2570.62,2535.29,2570.57,1668.0
2023-09-06 10:00:00,2569.72,2574.76,2563.21,2566.43,2300.0,2569.72,2574.76,2563.21,2566.43,2300.0
2023-09-06 10:30:00,2565.87,2572.5,2558.9,2558.9,600.0,2565.87,2572.5,2558.9,2558.9,600.0
2023-09-06 11:00:00,2557.7,2561.46,2555.13,2556.42,1139.0,2557.7,2561.46,2555.13,2556.42,1139.0
2023-09-06 11:30:00,2556.42,2556.42,2556.42,2556.42,0.0,2556.42,2556.42,2556.42,2556.42,0.0
2023-09-06 12:00:00,2553.06,2553.06,2553.06,2553.06,100.0,2553.06,2553.06,2553.06,2553.06,100.0
2023-09-06 12:30:00,2555.5,2558.28,2551.69,2558.28,870.0,2555.5,2558.28,2551.69,2558.28,870.0
2023-09-06 13:00:00,2550.96,2550.96,2550.96,2550.96,100.0,2550.96,2550.96,2550.96,2550.96,100.0
2023-09-06 13:30:00,2553.38,2555.01,2544.46,2555.01,341.0,2553.38,2555.01,2544.46,2555.01,341.0
2023-09-06 14:00:00,2557.87,2566.92,2557.87,2566.92,726.0,2557.87,2566.92,2557.87,2566.92,726.0
2023-09-06 14:30:00,2566.22,2568.19,2560.41,2562.0,1318.0,2566.22,2568.19,2560.41,2562.0,1318.0
2023-09-06 15:00:00,2559.91,2574.9,2559.9,2573.75,4846.0,2559.91,2574.9,2559.9,2573.75,4846.0
2023-09-06 15:30:00,2575.46,2578.51,2567.38,2572.34,3830.0,2575.46,2578.51,2567.38,2572.34,3830.0
2023-09-07 09:30:00,2583.92,2600.71,2577.29,2582.23,8353.0,2583.92,2600.71,2577.29,2582.23,8353.0
2023-09-07 10:00:00,2565.92,2574.15,2562.22,2563.59,1552.0,2565.92,2574.15,2562.22,2563.59,1552.0
2023-09-07 10:30:00,2558.37,2560.75,2552.72,2560.5,4241.0,2558.37,2560.75,2552.72,2560.5,4241.0
2023-09-07 11:00:00,2560.3,2568.78,2560.3,2568.5,400.0,2560.3,2568.78,2560.3,2568.5,400.0
2023-09-07 11:30:00,2573.0,2585.96,2567.04,2585.96,4081.0,2573.0,2585.96,2567.04,2585.96,4081.0
2023-09-07 12:00:00,2580.39,2600.19,2580.39,2590.35,1200.0,2580.39,2600.19,2580.39,2590.35,1200.0
2023-09-07 12:30:00,2581.68,2581.68,2578.0,2578.0,218.0,2581.68,2581.68,2578.0,2578.0,218.0
2023-09-07 13:00:00,2582.78,2582.78,2581.85,2581.85,200.0,2582.78,2582.78,2581.85,2581.85,200.0
2023-09-07 13:30:00,2583.49,2586.32,2583.49,2586.32,200.0,2583.49,2586.32,2583.49,2586.32,200.0
2023-09-07 14:00:00,2588.37,2588.37,2577.29,2583.73,1186.0,2588.37,2588.37,2577.29,2583.73,1186.0
2023-09-07 14:30:00,2580.53,2586.12,2580.4,2586.12,1221.0,2580.53,2586.12,2580.4,2586.12,1221.0
2023-09-07 15:00:00,2585.3,2585.31,2574.5,2575.21,1594.0,2585.3,2585.31,2574.5,2575.21,1594.0
2023-09-07 15:30:00,2574.59,2574.73,2568.31,2569.53,4259.0,2574.59,2574.73,2568.31,2569.53,4259.0
2023-09-08 09:30:00,2579.93,2598.24,2575.0,2596.27,1923.0,2579.93,2598.24,2575.0,2596.27,1923.0
2023-09-08 10:00:00,2596.4,2606.83,2596.4,2601.82,1900.0,2596.4,2606.83,2596.4,2601.82,1900.0
2023-09-08 10:30:00,2603.49,2607.79,2598.76,2604.92,1200.0,2603.49,2607.79,2598.76,2604.92,1200.0
2023-09-08 11:00:00,2606.88,2611.05,2603.74,2606.11,2759.0,2606.88,2611.05,2603.74,2606.11,2759.0
2023-09-08 11:30:00,2608.11,2614.3,2608.11,2612.48,1386.0,2608.11,2614.3,2608.11,2612.48,1386.0
2023-09-08 12:00:00,2617.88,2626.94,2617.88,2621.69,1459.0,2617.88,2626.94,2617.88,2621.69,1459.0
2023-09-08 12:30:00,2620.78,2628.61,2617.98,2618.94,1438.0,2620.78,2628.61,2617.98,2618.94,1438.0
2023-09-08 13:00:00,2621.64,2621.65,2616.9,2619.13,2242.0,2621.64,2621.65,2616.9,2619.13,2242.0
2023-09-08 13:30:00,2621.65,2626.37,2620.59,2620.83,4566.0,2621.65,2626.37,2620.59,2620.83,4566.0
2023-09-08 14:00:00,2620.13,2624.11,2616.19,2622.53,5949.0,2620.13,2624.11,2616.19,2622.53,5949.0
2023-09-08 14:30:00,2620.73,2621.92,2616.9,2616.9,3715.0,2620.73,2621.92,2616.9,2616.9,3715.0
2023-09-08 15:00:00,2620.06,2621.88,2617.62,2620.37,3036.0,2620.06,2621.88,2617.62,2620.37,3036.0
2023-09-08 15:30:00,2623.6,2626.7,2615.28,2619.01,10797.0,2623.6,2626.7,2615.28,2619.01,10797.0
2023-09-11 09:30:00,2614.04,2623.86,2611.01,2611.01,1804.0,2614.04,2623.86,2611.01,2611.01,1804.0
2023-09-11 10:00:00,2620.56,2620.57,2598.84,2604.96,1200.0,2620.56,2620.57,2598.84,2604.96,1200.0
2023-09-11 10:30:00,2601.27,2606.35,2597.12,2599.9,1488.0,2601.27,2606.35,2597.12,2599.9,1488.0
2023-09-11 11:00:00,2598.88,2598.88,2587.77,2594.94,935.0,2598.88,2598.88,2587.77,2594.94,935.0
2023-09-11 11:30:00,2591.75,2597.37,2591.75,2593.86,1908.0,2591.75,2597.37,2591.75,2593.86,1908.0
2023-09-11 12:00:00,2586.78,2588.88,2577.73,2580.64,1600.0,2586.78,2588.88,2577.73,2580.64,1600.0
2023-09-11 12:30:00,2583.0,2592.71,2577.1,2592.71,2464.0,2583.0,2592.71,2577.1,2592.71,2464.0
2023-09-11 13:00:00,2592.84,2597.74,2590.39,2597.74,903.0,2592.84,2597.74,2590.39,2597.74,903.0
2023-09-11 13:30:00,2593.15,2597.74,2593.03,2596.68,800.0,2593.15,2597.74,2593.03,2596.68,800.0
2023-09-11 14:00:00,2599.81,2602.4,2593.01,2593.01,1537.0,2599.81,2602.4,2593.01,2593.01,1537.0
2023-09-11 14:30:00,2592.88,2592.88,2579.77,2579.77,1525.0,2592.88,2592.88,2579.77,2579.77,1525.0
2023-09-11 15:00:00,2579.18,2584.94,2573.91,2579.78,2806.0,2579.18,2584.94,2573.91,2579.78,2806.0
2023-09-11 15:30:00,2579.85,2581.83,2572.8,2575.53,7585.0,2579.85,2581.83,2572.8,2575.53,7585.0
2023-09-12 09:30:00,2571.28,2582.54,2557.65,2559.57,1733.0,2571.28,2582.54,2557.65,2559.57,1733.0
2023-09-12 10:00:00,2577.41,2581.64,2564.37,2574.12,2557.0,2577.41,2581.64,2564.37,2574.12,2557.0
2023-09-12 10:30:00,2573.58,2573.58,2565.94,2565.94,300.0,2573.58,2573.58,2565.94,2565.94,300.0
2023-09-12 11:00:00,2561.42,2565.36,2559.39,2559.39,976.0,2561.42,2565.36,2559.39,2559.39,976.0
2023-09-12 11:30:00,2558.34,2558.34,2533.0,2533.0,2215.0,2558.34,2558.34,2533.0,2533.0,2215.0
2023-09-12 12:00:00,2535.89,2544.64,2532.93,2543.79,2563.0,2535.89,2544.64,2532.93,2543.79,2563.0
2023-09-12 12:30:00,2540.86,2550.0,2538.7,2538.7,2557.0,2540.86,2550.0,2538.7,2538.7,2557.0
2023-09-12 13:00:00,2542.56,2550.0,2541.75,2541.75,2980.0,2542.56,2550.0,2541.75,2541.75,2980.0
2023-09-12 13:30:00,2541.1,2544.26,2541.0,2543.36,2294.0,2541.1,2544.26,2541.0,2543.36,2294.0
2023-09-12 14:00:00,2542.99,2543.43,2533.57,2534.82,1140.0,2542.99,2543.43,2533.57,2534.82,1140.0
2023-09-12 14:30:00,2528.71,2531.75,2528.71,2530.0,2093.0,2528.71,2531.75,2528.71,2530.0,2093.0
2023-09-12 15:00:00,2523.44,2525.61,2523.44,2525.61,305.0,2523.44,2525.61,2523.44,2525.61,305.0
2023-09-12 15:30:00,2527.28,2532.46,2522.73,2529.37,6612.0,2527.28,2532.46,2522.73,2529.37,6612.0
2023-09-13 09:30:00,2528.62,2549.03,2528.62,2541.15,3045.0,2528.62,2549.03,2528.62,2541.15,3045.0
2023-09-13 10:00:00,2545.24,2551.25,2534.05,2534.05,3100.0,2545.24,2551.25,2534.05,2534.05,3100.0
2023-09-13 10:30:00,2537.33,2542.55,2537.32,2540.22,1900.0,2537.33,2542.55,2537.32,2540.22,1900.0
2023-09-13 11:00:00,2540.0,2551.43,2539.63,2539.64,3234.0,2540.0,2551.43,2539.63,2539.64,3234.0
2023-09-13 11:30:00,2538.31,2538.31,2534.16,2534.16,400.0,2538.31,2538.31,2534.16,2534.16,400.0
2023-09-13 12:00:00,2541.04,2541.04,2541.03,2541.04,200.0,2541.04,2541.04,2541.03,2541.04,200.0
2023-09-13 12:30:00,2545.16,2546.12,2543.66,2545.92,1901.0,2545.16,2546.12,2543.66,2545.92,1901.0
2023-09-13 13:00:00,2546.81,2546.81,2543.46,2543.46,721.0,2546.81,2546.81,2543.46,2543.46,721.0
2023-09-13 13:30:00,2547.22,2554.55,2547.22,2554.55,600.0,2547.22,2554.55,2547.22,2554.55,600.0
2023-09-13 14:00:00,2554.88,2554.88,2554.88,2554.88,100.0,2554.88,2554.88,2554.88,2554.88,100.0
2023-09-13 14:30:00,2554.86,2554.88,2545.81,2545.81,1060.0,2554.86,2554.88,2545.81,2545.81,1060.0
2023-09-13 15:00:00,2538.57,2539.07,2529.88,2532.8,1406.0,2538.57,2539.07,2529.88,2532.8,1406.0
2023-09-13 15:30:00,2533.07,2533.89,2530.23,2532.61,4745.0,2533.07,2533.89,2530.23,2532.61,4745.0
2023-09-14 09:30:00,2538.5,2540.92,2538.5,2540.92,981.0,2538.5,2540.92,2538.5,2540.92,981.0
2023-09-14 10:00:00,2541.66,2549.48,2541.65,2548.64,1900.0,2541.66,2549.48,2541.65,2548.64,1900.0
2023-09-14 10:30:00,2548.33,2552.66,2544.02,2549.69,2452.0,2548.33,2552.66,2544.02,2549.69,2452.0
2023-09-14 11:00:00,2549.36,2553.27,2541.51,2550.0,4907.0,2549.36,2553.27,2541.51,2550.0,4907.0
2023-09-14 11:30:00,2551.24,2551.24,2551.24,2551.24,100.0,2551.24,2551.24,2551.24,2551.24,100.0
2023-09-14 12:00:00,2552.76,2558.75,2552.48,2558.75,1703.0,2552.76,2558.75,2552.48,2558.75,1703.0
2023-09-14 12:30:00,2565.81,2566.5,2563.51,2563.51,500.0,2565.81,2566.5,2563.51,2563.51,500.0
2023-09-14 13:00:00,2557.37,2557.37,2556.46,2556.46,200.0,2557.37,2557.37,2556.46,2556.46,200.0
2023-09-14 13:30:00,2557.28,2557.28,2557.27,2557.27,409.0,2557.28,2557.28,2557.27,2557.27,409.0
2023-09-14 14:00:00,2556.46,2557.9,2555.02,2556.55,1662.0,2556.46,2557.9,2555.02,2556.55,1662.0
2023-09-14 14:30:00,2555.83,2557.17,2555.34,2555.66,807.0,2555.83,2557.17,2555.34,2555.66,807.0
2023-09-14 15:00:00,2562.39,2563.96,2557.56,2563.95,3463.0,2562.39,2563.96,2557.56,2563.95,3463.0
2023-09-14 15:30:00,2563.6,2578.48,2562.35,2578.48,6879.0,2563.6,2578.48,2562.35,2578.48,6879.0
2023-09-15 09:30:00,2581.32,2581.32,2556.25,2560.37,15119.0,2581.32,2581.32,2556.25,2560.37,15119.0
2023-09-15 10:00:00,2570.76,2570.76,2568.25,2568.25,1000.0,2570.76,2570.76,2568.25,2568.25,1000.0
2023-09-15 10:30:00,2567.62,2567.99,2558.97,2558.97,2210.0,2567.62,2567.99,2558.97,2558.97,2210.0
2023-09-15 11:00:00,2548.1,2554.52,2543.78,2554.52,1478.0,2548.1,2554.52,2543.78,2554.52,1478.0
2023-09-15 11:30:00,2548.21,2548.21,2548.21,2548.21,310.0,2548.21,2548.21,2548.21,2548.21,310.0
2023-09-15 12:00:00,2555.0,2560.51,2555.0,2556.99,2442.0,2555.0,2560.51,2555.0,2556.99,2442.0
2023-09-15 12:30:00,2554.06,2554.06,2548.36,2548.36,300.0,2554.06,2554.06,2548.36,2548.36,300.0
2023-09-15 13:00:00,2546.91,2547.7,2544.09,2544.09,600.0,2546.91,2547.7,2544.09,2544.09,600.0
2023-09-15 13:30:00,2545.0,2549.82,2544.47,2549.82,613.0,2545.0,2549.82,2544.47,2549.82,613.0
2023-09-15 14:00:00,2547.96,2549.64,2544.64,2544.64,500.0,2547.96,2549.64,2544.64,2544.64,500.0
2023-09-15 14:30:00,2540.36,2550.08,2540.36,2550.08,1401.0,2540.36,2550.08,2540.36,2550.08,1401.0
2023-09-15 15:00:00,2548.34,2548.34,2528.27,2536.27,7926.0,2548.34,2548.34,2528.27,2536.27,7926.0
2023-09-15 15:30:00,2535.1,2538.78,2525.13,2530.51,10588.0,2535.1,2538.78,2525.13,2530.51,10588.0
2023-09-18 09:30:00,2525.26,2525.26,2491.82,2499.85,5041.0,2525.26,2525.26,2491.82,2499.85,5041.0
2023-09-18 10:00:00,2510.01,2534.98,2510.01,2534.98,2161.0,2510.01,2534.98,2510.01,2534.98,2161.0
2023-09-18 10:30:00,2535.47,2537.91,2524.38,2524.38,1814.0,2535.47,2537.91,2524.38,2524.38,1814.0
2023-09-18 11:00:00,2527.75,2527.75,2519.12,2522.92,1293.0,2527.75,2527.75,2519.12,2522.92,1293.0
2023-09-18 11:30:00,2526.28,2528.04,2524.01,2524.01,900.0,2526.28,2528.04,2524.01,2524.01,900.0
2023-09-18 12:00:00,2524.98,2526.52,2522.76,2525.75,2570.0,2524.98,2526.52,2522.76,2525.75,2570.0
2023-09-18 12:30:00,2529.1,2538.49,2529.1,2532.97,4387.0,2529.1,2538.49,2529.1,2532.97,4387.0
2023-09-18 13:00:00,2533.01,2537.17,2530.67,2536.52,2119.0,2533.01,2537.17,2530.67,2536.52,2119.0
2023-09-18 13:30:00,2534.49,2537.0,2533.4,2534.96,860.0,2534.49,2537.0,2533.4,2534.96,860.0
2023-09-18 14:00:00,2536.04,2536.04,2519.07,2519.36,2000.0,2536.04,2536.04,2519.07,2519.36,2000.0
2023-09-18 14:30:00,2518.29,2522.98,2517.09,2522.24,1205.0,2518.29,2522.98,2517.09,2522.24,1205.0
2023-09-18 15:00:00,2522.36,2526.01,2521.92,2525.76,1300.0,2522.36,2526.01,2521.92,2525.76,1300.0
2023-09-18 15:30:00,2524.58,2525.89,2518.22,2524.95,7767.0,2524.58,2525.89,2518.22,2524.95,7767.0
2023-09-19 09:30:00,2448.9,2475.0,2422.53,2465.02,24443.0,2448.9,2475.0,2422.53,2465.02,24443.0
2023-09-19 10:00:00,2464.83,2502.55,2444.39,2498.31,10591.0,2464.83,2502.55,2444.39,2498.31,10591.0
2023-09-19 10:30:00,2496.41,2525.84,2485.0,2518.94,7380.0,2496.41,2525.84,2485.0,2518.94,7380.0
2023-09-19 11:00:00,2518.0,2531.34,2517.99,2530.63,2299.0,2518.0,2531.34,2517.99,2530.63,2299.0
2023-09-19 11:30:00,2525.79,2525.79,2502.07,2502.14,3045.0,2525.79,2525.79,2502.07,2502.14,3045.0
2023-09-19 12:00:00,2499.14,2499.14,2479.56,2483.45,3075.0,2499.14,2499.14,2479.56,2483.45,3075.0
2023-09-19 12:30:00,2487.86,2496.54,2487.01,2493.92,1500.0,2487.86,2496.54,2487.01,2493.92,1500.0
2023-09-19 13:00:00,2493.91,2493.91,2475.09,2482.8,3470.0,2493.91,2493.91,2475.09,2482.8,3470.0
2023-09-19 13:30:00,2485.53,2499.89,2483.99,2494.5,1518.0,2485.53,2499.89,2483.99,2494.5,1518.0
2023-09-19 14:00:00,2493.72,2493.83,2478.21,2487.32,2506.0,2493.72,2493.83,2478.21,2487.32,2506.0
2023-09-19 14:30:00,2484.73,2490.78,2483.77,2483.82,2100.0,2484.73,2490.78,2483.77,2483.82,2100.0
2023-09-19 15:00:00,2481.16,2486.2,2472.17,2473.24,4546.0,2481.16,2486.2,2472.17,2473.24,4546.0
2023-09-19 15:30:00,2475.05,2480.25,2471.86,2473.01,16582.0,2475.05,2480.25,2471.86,2473.01,16582.0
2023-09-20 09:30:00,2497.83,2521.66,2487.34,2521.66,2079.0,2497.83,2521.66,2487.34,2521.66,2079.0
2023-09-20 10:00:00,2520.17,2549.45,2520.17,2544.54,2324.0,2520.17,2549.45,2520.17,2544.54,2324.0
2023-09-20 10:30:00,2545.36,2557.98,2545.35,2556.6,3015.0,2545.36,2557.98,2545.35,2556.6,3015.0
2023-09-20 11:00:00,2559.93,2572.03,2559.92,2571.66,1800.0,2559.93,2572.03,2559.92,2571.66,1800.0
2023-09-20 11:30:00,2575.0,2589.0,2575.0,2583.59,3285.0,2575.0,2589.0,2575.0,2583.59,3285.0
2023-09-20 12:00:00,2581.06,2581.17,2575.38,2577.87,1527.0,2581.06,2581.17,2575.38,2577.87,1527.0
2023-09-20 12:30:00,2577.0,2577.01,2560.77,2561.69,3154.0,2577.0,2577.01,2560.77,2561.69,3154.0
2023-09-20 13:00:00,2566.89,2580.12,2566.88,2577.0,1836.0,2566.89,2580.12,2566.88,2577.0,1836.0
2023-09-20 13:30:00,2576.7,2578.96,2573.38,2575.11,2759.0,2576.7,2578.96,2573.38,2575.11,2759.0
2023-09-20 14:00:00,2574.73,2577.04,2574.73,2577.04,1046.0,2574.73,2577.04,2574.73,2577.04,1046.0
2023-09-20 14:30:00,2579.02,2589.52,2578.26,2583.59,3940.0,2579.02,2589.52,2578.26,2583.59,3940.0
2023-09-20 15:00:00,2588.42,2595.0,2588.38,2594.33,800.0,2588.42,2595.0,2588.38,2594.33,800.0
2023-09-20 15:30:00,2592.01,2593.12,2578.01,2583.38,7813.0,2592.01,2593.12,2578.01,2583.38,7813.0
2023-09-21 09:30:00,2576.24,2576.24,2533.48,2544.08,6781.0,2576.24,2576.24,2533.48,2544.08,6781.0
2023-09-21 10:00:00,2538.59,2547.83,2536.65,2543.54,4194.0,2538.59,2547.83,2536.65,2543.54,4194.0
2023-09-21 10:30:00,2552.16,2555.24,2543.45,2554.22,1222.0,2552.16,2555.24,2543.45,2554.22,1222.0
2023-09-21 11:00:00,2557.01,2559.17,2550.0,2550.0,4045.0,2557.01,2559.17,2550.0,2550.0,4045.0
2023-09-21 11:30:00,2547.76,2551.0,2537.75,2537.75,11803.0,2547.76,2551.0,2537.75,2537.75,11803.0
2023-09-21 12:00:00,2540.27,2543.43,2534.0,2540.79,4095.0,2540.27,2543.43,2534.0,2540.79,4095.0
2023-09-21 12:30:00,2537.42,2543.54,2534.07,2534.07,1020.0,2537.42,2543.54,2534.07,2534.07,1020.0
2023-09-21 13:00:00,2534.22,2545.04,2534.22,2545.04,1052.0,2534.22,2545.04,2534.22,2545.04,1052.0
2023-09-21 13:30:00,2546.49,2546.72,2543.43,2546.35,2501.0,2546.49,2546.72,2543.43,2546.35,2501.0
2023-09-21 14:00:00,2546.99,2546.99,2545.33,2546.2,2001.0,2546.99,2546.99,2545.33,2546.2,2001.0
2023-09-21 14:30:00,2543.5,2546.28,2543.35,2545.23,751.0,2543.5,2546.28,2543.35,2545.23,751.0
2023-09-21 15:00:00,2546.21,2546.6,2535.51,2535.51,3974.0,2546.21,2546.6,2535.51,2535.51,3974.0
2023-09-21 15:30:00,2533.84,2536.38,2529.62,2529.72,4072.0,2533.84,2536.38,2529.62,2529.72,4072.0
2023-09-22 09:30:00,2528.93,2548.99,2528.93,2542.62,2841.0,2528.93,2548.99,2528.93,2542.62,2841.0
2023-09-22 10:00:00,2544.74,2544.9,2533.56,2537.0,3379.0,2544.74,2544.9,2533.56,2537.0,3379.0
2023-09-22 10:30:00,2536.0,2555.2,2536.0,2552.11,2528.0,2536.0,2555.2,2536.0,2552.11,2528.0
2023-09-22 11:00:00,2558.93,2561.99,2558.93,2561.99,400.0,2558.93,2561.99,2558.93,2561.99,400.0
2023-09-22 11:30:00,2564.38,2566.68,2564.15,2564.15,552.0,2564.38,2566.68,2564.15,2564.15,552.0
2023-09-22 12:00:00,2564.15,2568.69,2564.06,2568.69,1400.0,2564.15,2568.69,2564.06,2568.69,1400.0
2023-09-22 12:30:00,2570.1,2570.1,2566.4,2566.4,455.0,2570.1,2570.1,2566.4,2566.4,455.0
2023-09-22 13:00:00,2567.35,2567.35,2567.35,2567.35,100.0,2567.35,2567.35,2567.35,2567.35,100.0
2023-09-22 13:30:00,2569.36,2569.36,2559.61,2563.09,1213.0,2569.36,2569.36,2559.61,2563.09,1213.0
2023-09-22 14:00:00,2563.09,2563.09,2563.09,2563.09,0.0,2563.09,2563.09,2563.09,2563.09,0.0
2023-09-22 14:30:00,2567.92,2568.93,2564.76,2564.76,1541.0,2567.92,2568.93,2564.76,2564.76,1541.0
2023-09-22 15:00:00,2572.03,2576.05,2572.03,2574.04,1228.0,2572.03,2576.05,2572.03,2574.04,1228.0
2023-09-22 15:30:00,2573.7,2575.7,2565.98,2569.51,6917.0,2573.7,2575.7,2565.98,2569.51,6917.0
2023-09-25 09:30:00,2563.91,2595.58,2563.91,2565.64,2593.0,2563.91,2595.58,2563.91,2565.64,2593.0
2023-09-25 10:00:00,2574.55,2574.55,2555.06,2559.16,1501.0,2574.55,2574.55,2555.06,2559.16,1501.0
2023-09-25 10:30:00,2565.54,2573.8,2557.95,2573.8,5096.0,2565.54,2573.8,2557.95,2573.8,5096.0
2023-09-25 11:00:00,2571.84,2586.03,2571.83,2586.03,2677.0,2571.84,2586.03,2571.83,2586.03,2677.0
2023-09-25 11:30:00,2587.85,2590.0,2573.82,2578.98,3289.0,2587.85,2590.0,2573.82,2578.98,3289.0
2023-09-25 12:00:00,2580.49,2581.07,2567.23,2581.07,5537.0,2580.49,2581.07,2567.23,2581.07,5537.0
2023-09-25 12:30:00,2582.11,2582.11,2570.17,2570.81,1571.0,2582.11,2582.11,2570.17,2570.81,1571.0
2023-09-25 13:00:00,2571.95,2577.2,2571.66,2575.99,2423.0,2571.95,2577.2,2571.66,2575.99,2423.0
2023-09-25 13:30:00,2574.96,2578.96,2572.17,2578.04,1396.0,2574.96,2578.96,2572.17,2578.04,1396.0
2023-09-25 14:00:00,2584.24,2584.24,2580.7,2580.7,400.0,2584.24,2584.24,2580.7,2580.7,400.0
2023-09-25 14:30:00,2580.5,2584.4,2580.5,2582.1,802.0,2580.5,2584.4,2580.5,2582.1,802.0
2023-09-25 15:00:00,2580.41,2580.48,2574.64,2579.18,2396.0,2580.41,2580.48,2574.64,2579.18,2396.0
2023-09-25 15:30:00,2578.68,2582.98,2577.34,2582.58,3580.0,2578.68,2582.98,2577.34,2582.58,3580.0
2023-09-26 09:30:00,2570.03,2599.25,2570.03,2580.11,1521.0,2570.03,2599.25,2570.03,2580.11,1521.0
2023-09-26 10:00:00,2574.14,2576.49,2564.97,2564.97,802.0,2574.14,2576.49,2564.97,2564.97,802.0
2023-09-26 10:30:00,2560.14,2572.95,2560.1,2570.09,3290.0,2560.14,2572.95,2560.1,2570.09,3290.0
2023-09-26 11:00:00,2573.18,2576.9,2571.04,2575.06,2130.0,2573.18,2576.9,2571.04,2575.06,2130.0
2023-09-26 11:30:00,2572.45,2580.04,2572.44,2578.84,3500.0,2572.45,2580.04,2572.44,2578.84,3500.0
2023-09-26 12:00:00,2583.88,2586.82,2580.92,2583.81,1100.0,2583.88,2586.82,2580.92,2583.81,1100.0
2023-09-26 12:30:00,2576.86,2583.05,2568.1,2568.11,2429.0,2576.86,2583.05,2568.1,2568.11,2429.0
2023-09-26 13:00:00,2570.82,2575.15,2565.01,2565.13,4548.0,2570.82,2575.15,2565.01,2565.13,4548.0
2023-09-26 13:30:00,2565.61,2569.46,2565.61,2567.63,2574.0,2565.61,2569.46,2565.61,2567.63,2574.0
2023-09-26 14:00:00,2568.85,2568.96,2560.54,2566.85,2224.0,2568.85,2568.96,2560.54,2566.85,2224.0
2023-09-26 14:30:00,2567.39,2570.02,2565.01,2568.64,1400.0,2567.39,2570.02,2565.01,2568.64,1400.0
2023-09-26 15:00:00,2565.54,2568.83,2561.78,2561.78,1600.0,2565.54,2568.83,2561.78,2561.78,1600.0
2023-09-26 15:30:00,2560.42,2561.44,2549.89,2554.78,6006.0,2560.42,2561.44,2549.89,2554.78,6006.0
2023-09-27 09:30:00,2548.0,2557.27,2525.35,2525.35,3523.0,2548.0,2557.27,2525.35,2525.35,3523.0
2023-09-27 10:00:00,2522.86,2538.24,2522.86,2535.5,2130.0,2522.86,2538.24,2522.86,2535.5,2130.0
2023-09-27 10:30:00,2536.38,2536.38,2519.49,2519.49,1317.0,2536.38,2536.38,2519.49,2519.49,1317.0
2023-09-27 11:00:00,2525.49,2534.95,2525.49,2532.54,900.0,2525.49,2534.95,2525.49,2532.54,900.0
2023-09-27 11:30:00,2534.5,2535.44,2534.34,2535.44,600.0,2534.5,2535.44,2534.34,2535.44,600.0
2023-09-27 12:00:00,2535.58,2535.58,2531.41,2531.92,1400.0,2535.58,2535.58,2531.41,2531.92,1400.0
2023-09-27 12:30:00,2534.31,2552.04,2534.31,2550.09,3060.0,2534.31,2552.04,2534.31,2550.09,3060.0
2023-09-27 13:00:00,2538.59,2538.59,2526.27,2526.28,800.0,2538.59,2538.59,2526.27,2526.28,800.0
2023-09-27 13:30:00,2530.94,2535.58,2529.6,2532.18,1160.0,2530.94,2535.58,2529.6,2532.18,1160.0
2023-09-27 14:00:00,2536.52,2536.52,2521.83,2524.23,1964.0,2536.52,2536.52,2521.83,2524.23,1964.0
2023-09-27 14:30:00,2530.47,2545.54,2530.46,2545.54,1723.0,2530.47,2545.54,2530.46,2545.54,1723.0
2023-09-27 15:00:00,2545.81,2547.22,2543.35,2546.02,2492.0,2545.81,2547.22,2543.35,2546.02,2492.0
2023-09-27 15:30:00,2546.23,2546.72,2531.91,2546.25,20186.0,2546.23,2546.72,2531.91,2546.25,20186.0
2023-09-28 09:30:00,2555.93,2555.93,2522.0,2527.01,2038.0,2555.93,2555.93,2522.0,2527.01,2038.0
2023-09-28 10:00:00,2528.2,2537.84,2525.04,2537.84,3008.0,2528.2,2537.84,2525.04,2537.84,3008.0
2023-09-28 10:30:00,2536.13,2549.08,2536.13,2549.08,2388.0,2536.13,2549.08,2536.13,2549.08,2388.0
2023-09-28 11:00:00,2548.68,2555.47,2548.67,2555.47,700.0,2548.68,2555.47,2548.67,2555.47,700.0
2023-09-28 11:30:00,2559.22,2560.09,2556.65,2556.66,831.0,2559.22,2560.09,2556.65,2556.66,831.0
2023-09-28 12:00:00,2554.72,2555.68,2554.72,2555.68,714.0,2554.72,2555.68,2554.72,2555.68,714.0
2023-09-28 12:30:00,2556.62,2561.12,2556.61,2558.03,1102.0,2556.62,2561.12,2556.61,2558.03,1102.0
2023-09-28 13:00:00,2556.32,2556.32,2556.32,2556.32,200.0,2556.32,2556.32,2556.32,2556.32,200.0
2023-09-28 13:30:00,2555.22,2555.22,2549.14,2549.14,400.0,2555.22,2555.22,2549.14,2549.14,400.0
2023-09-28 14:00:00,2550.79,2553.83,2550.79,2553.83,300.0,2550.79,2553.83,2550.79,2553.83,300.0
2023-09-28 14:30:00,2555.84,2557.0,2555.0,2555.0,3664.0,2555.84,2557.0,2555.0,2555.0,3664.0
2023-09-28 15:00:00,2556.87,2566.43,2556.86,2565.01,2434.0,2556.87,2566.43,2556.86,2565.01,2434.0
2023-09-28 15:30:00,2564.7,2564.7,2557.99,2558.0,3563.0,2564.7,2564.7,2557.99,2558.0,3563.0
2023-09-29 09:30:00,2578.2,2578.26,2547.82,2547.82,1551.0,2578.2,2578.26,2547.82,2547.82,1551.0
2023-09-29 10:00:00,2548.08,2553.18,2543.84,2544.16,1098.0,2548.08,2553.18,2543.84,2544.16,1098.0
2023-09-29 10:30:00,2545.97,2549.42,2545.97,2549.42,200.0,2545.97,2549.42,2545.97,2549.42,200.0
2023-09-29 11:00:00,2559.73,2562.56,2558.18,2562.12,715.0,2559.73,2562.56,2558.18,2562.12,715.0
2023-09-29 11:30:00,2560.95,2561.15,2559.42,2560.55,820.0,2560.95,2561.15,2559.42,2560.55,820.0
2023-09-29 12:00:00,2562.12,2562.12,2555.34,2555.35,933.0,2562.12,2562.12,2555.34,2555.35,933.0
2023-09-29 12:30:00,2560.88,2560.88,2553.61,2553.66,834.0,2560.88,2560.88,2553.61,2553.66,834.0
2023-09-29 13:00:00,2552.52,2552.52,2546.39,2546.39,750.0,2552.52,2552.52,2546.39,2546.39,750.0
2023-09-29 13:30:00,2552.88,2553.3,2546.88,2546.88,500.0,2552.88,2553.3,2546.88,2546.88,500.0
2023-09-29 14:00:00,2548.77,2550.67,2542.14,2542.14,711.0,2548.77,2550.67,2542.14,2542.14,711.0
2023-09-29 14:30:00,2544.65,2546.33,2542.65,2546.33,695.0,2544.65,2546.33,2542.65,2546.33,695.0
2023-09-29 15:00:00,2552.58,2553.4,2540.0,2540.79,2837.0,2552.58,2553.4,2540.0,2540.79,2837.0
2023-09-29 15:30:00,2535.52,2544.04,2528.96,2539.99,18446.0,2535.52,2544.04,2528.96,2539.99,18446.0
2023-10-02 09:30:00,2535.0,2536.77,2526.03,2536.77,2939.0,2535.0,2536.77,2526.03,2536.77,2939.0
2023-10-02 10:00:00,2552.8,2552.8,2545.18,2547.19,839.0,2552.8,2552.8,2545.18,2547.19,839.0
2023-10-02 10:30:00,2542.11,2542.11,2534.5,2539.2,540.0,2542.11,2542.11,2534.5,2539.2,540.0
2023-10-02 11:00:00,2540.55,2543.11,2537.92,2538.0,969.0,2540.55,2543.11,2537.92,2538.0,969.0
2023-10-02 11:30:00,2533.82,2533.82,2533.82,2533.82,100.0,2533.82,2533.82,2533.82,2533.82,100.0
2023-10-02 12:00:00,2531.32,2533.05,2527.7,2527.93,1600.0,2531.32,2533.05,2527.7,2527.93,1600.0
2023-10-02 12:30:00,2525.21,2527.45,2516.34,2519.27,4414.0,2525.21,2527.45,2516.34,2519.27,4414.0
2023-10-02 13:00:00,2525.92,2527.01,2525.55,2527.01,316.0,2525.92,2527.01,2525.55,2527.01,316.0
2023-10-02 13:30:00,2525.81,2531.62,2517.61,2517.61,2739.0,2525.81,2531.62,2517.61,2517.61,2739.0
2023-10-02 14:00:00,2517.15,2524.91,2517.15,2523.63,839.0,2517.15,2524.91,2517.15,2523.63,839.0
2023-10-02 14:30:00,2519.31,2523.93,2519.18,2523.11,1910.0,2519.31,2523.93,2519.18,2523.11,1910.0
2023-10-02 15:00:00,2515.28,2519.12,2515.28,2519.12,1998.0,2515.28,2519.12,2515.28,2519.12,1998.0
2023-10-02 15:30:00,2519.58,2525.7,2518.1,2525.5,5467.0,2519.58,2525.7,2518.1,2525.5,5467.0
2023-10-03 09:30:00,2520.47,2528.22,2520.47,2527.13,898.0,2520.47,2528.22,2520.47,2527.13,898.0
2023-10-03 10:00:00,2515.57,2515.57,2498.04,2499.94,1516.0,2515.57,2515.57,2498.04,2499.94,1516.0
2023-10-03 10:30:00,2500.11,2500.91,2496.64,2496.74,700.0,2500.11,2500.91,2496.64,2496.74,700.0
2023-10-03 11:00:00,2499.68,2499.68,2490.37,2492.84,851.0,2499.68,2499.68,2490.37,2492.84,851.0
2023-10-03 11:30:00,2490.35,2490.35,2477.64,2480.28,1791.0,2490.35,2490.35,2477.64,2480.28,1791.0
2023-10-03 12:00:00,2483.0,2485.07,2483.0,2484.27,440.0,2483.0,2485.07,2483.0,2484.27,440.0
2023-10-03 12:30:00,2485.0,2489.71,2482.56,2485.69,1566.0,2485.0,2489.71,2482.56,2485.69,1566.0
2023-10-03 13:00:00,2483.17,2483.73,2483.17,2483.73,200.0,2483.17,2483.73,2483.17,2483.73,200.0
2023-10-03 13:30:00,2475.0,2477.78,2468.99,2470.01,1000.0,2475.0,2477.78,2468.99,2470.01,1000.0
2023-10-03 14:00:00,2466.49,2467.12,2463.46,2465.92,1551.0,2466.49,2467.12,2463.46,2465.92,1551.0
2023-10-03 14:30:00,2467.63,2470.89,2465.65,2470.89,981.0,2467.63,2470.89,2465.65,2470.89,981.0
2023-10-03 15:00:00,2468.99,2475.65,2465.85,2475.65,1370.0,2468.99,2475.65,2465.85,2475.65,1370.0
2023-10-03 15:30:00,2476.4,2481.6,2469.36,2474.6,4884.0,2476.4,2481.6,2469.36,2474.6,4884.0
2023-10-04 09:30:00,2471.91,2487.27,2467.23,2477.2,2406.0,2471.91,2487.27,2467.23,2477.2,2406.0
2023-10-04 10:00:00,2478.05,2478.05,2470.33,2472.21,900.0,2478.05,2478.05,2470.33,2472.21,900.0
2023-10-04 10:30:00,2466.97,2468.35,2458.72,2458.72,1901.0,2466.97,2468.35,2458.72,2458.72,1901.0
2023-10-04 11:00:00,2465.44,2480.76,2459.14,2476.21,1347.0,2465.44,2480.76,2459.14,2476.21,1347.0
2023-10-04 11:30:00,2475.97,2475.97,2470.62,2470.7,700.0,2475.97,2475.97,2470.62,2470.7,700.0
2023-10-04 12:00:00,2477.56,2485.23,2477.56,2485.23,1047.0,2477.56,2485.23,2477.56,2485.23,1047.0
2023-10-04 12:30:00,2489.95,2494.3,2488.58,2489.76,1002.0,2489.95,2494.3,2488.58,2489.76,1002.0
2023-10-04 13:00:00,2485.27,2488.15,2485.09,2488.15,495.0,2485.27,2488.15,2485.09,2488.15,495.0
2023-10-04 13:30:00,2486.54,2500.0,2486.54,2499.06,3115.0,2486.54,2500.0,2486.54,2499.06,3115.0
2023-10-04 14:00:00,2496.01,2499.48,2495.17,2499.48,1200.0,2496.01,2499.48,2495.17,2499.48,1200.0
2023-10-04 14:30:00,2496.14,2500.0,2493.08,2499.34,2454.0,2496.14,2500.0,2493.08,2499.34,2454.0
2023-10-04 15:00:00,2497.24,2509.21,2497.24,2504.94,1915.0,2497.24,2509.21,2497.24,2504.94,1915.0
2023-10-04 15:30:00,2503.68,2505.55,2496.22,2497.57,2851.0,2503.68,2505.55,2496.22,2497.57,2851.0
2023-10-05 09:30:00,2499.55,2502.05,2449.29,2502.05,1128.0,2499.55,2502.05,2449.29,2502.05,1128.0
2023-10-05 10:00:00,2489.01,2489.01,2484.62,2487.68,662.0,2489.01,2489.01,2484.62,2487.68,662.0
2023-10-05 10:30:00,2487.85,2487.85,2480.0,2482.28,700.0,2487.85,2487.85,2480.0,2482.28,700.0
2023-10-05 11:00:00,2481.31,2495.85,2481.31,2493.93,1016.0,2481.31,2495.85,2481.31,2493.93,1016.0
2023-10-05 11:30:00,2491.13,2496.97,2489.31,2496.97,1042.0,2491.13,2496.97,2489.31,2496.97,1042.0
2023-10-05 12:00:00,2495.61,2502.18,2495.61,2502.18,200.0,2495.61,2502.18,2495.61,2502.18,200.0
2023-10-05 12:30:00,2497.51,2497.51,2489.33,2489.33,1350.0,2497.51,2497.51,2489.33,2489.33,1350.0
2023-10-05 13:00:00,2491.87,2498.94,2491.86,2498.94,200.0,2491.87,2498.94,2491.86,2498.94,200.0
2023-10-05 13:30:00,2504.31,2504.83,2501.75,2502.82,920.0,2504.31,2504.83,2501.75,2502.82,920.0
2023-10-05 14:00:00,2502.18,2506.53,2502.18,2506.53,2025.0,2502.18,2506.53,2502.18,2506.53,2025.0
2023-10-05 14:30:00,2507.24,2524.59,2507.24,2523.42,9108.0,2507.24,2524.59,2507.24,2523.42,9108.0
2023-10-05 15:00:00,2523.42,2523.42,2514.87,2520.78,4979.0,2523.42,2523.42,2514.87,2520.78,4979.0
2023-10-05 15:30:00,2522.03,2527.47,2515.33,2520.73,9468.0,2522.03,2527.47,2515.33,2520.73,9468.0
2023-10-06 09:30:00,2496.79,2511.24,2476.5,2492.64,3438.0,2496.79,2511.24,2476.5,2492.64,3438.0
2023-10-06 10:00:00,2490.59,2499.45,2487.05,2491.63,2725.0,2490.59,2499.45,2487.05,2491.63,2725.0
2023-10-06 10:30:00,2498.29,2505.6,2496.67,2498.4,6482.0,2498.29,2505.6,2496.67,2498.4,6482.0
2023-10-06 11:00:00,2503.35,2518.27,2501.43,2518.27,2741.0,2503.35,2518.27,2501.43,2518.27,2741.0
2023-10-06 11:30:00,2516.53,2540.83,2516.53,2540.83,2100.0,2516.53,2540.83,2516.53,2540.83,2100.0
2023-10-06 12:00:00,2537.22,2544.1,2530.0,2534.0,3085.0,2537.22,2544.1,2530.0,2534.0,3085.0
2023-10-06 12:30:00,2530.19,2530.19,2528.26,2528.27,644.0,2530.19,2530.19,2528.26,2528.27,644.0
2023-10-06 13:00:00,2530.18,2536.83,2529.99,2535.72,1900.0,2530.18,2536.83,2529.99,2535.72,1900.0
2023-10-06 13:30:00,2539.24,2546.72,2538.95,2543.17,2436.0,2539.24,2546.72,2538.95,2543.17,2436.0
2023-10-06 14:00:00,2546.3,2549.49,2543.58,2549.18,1101.0,2546.3,2549.49,2543.58,2549.18,1101.0
2023-10-06 14:30:00,2548.1,2555.46,2548.1,2555.07,1301.0,2548.1,2555.46,2548.1,2555.07,1301.0
2023-10-06 15:00:00,2555.52,2566.56,2553.29,2553.79,10641.0,2555.52,2566.56,2553.29,2553.79,10641.0
2023-10-06 15:30:00,2556.68,2558.48,2548.79,2552.68,11813.0,2556.68,2558.48,2548.79,2552.68,11813.0
2023-10-09 09:30:00,2540.0,2543.13,2524.64,2541.49,1997.0,2540.0,2543.13,2524.64,2541.49,1997.0
2023-10-09 10:00:00,2543.43,2550.18,2541.49,2549.06,2885.0,2543.43,2550.18,2541.49,2549.06,2885.0
2023-10-09 10:30:00,2549.0,2549.0,2548.48,2549.0,408.0,2549.0,2549.0,2548.48,2549.0,408.0
2023-10-09 11:00:00,2544.94,2547.24,2544.38,2544.9,697.0,2544.94,2547.24,2544.38,2544.9,697.0
2023-10-09 11:30:00,2545.95,2552.94,2545.95,2552.32,2598.0,2545.95,2552.94,2545.95,2552.32,2598.0
2023-10-09 12:00:00,2550.87,2562.33,2550.86,2560.15,1100.0,2550.87,2562.33,2550.86,2560.15,1100.0
2023-10-09 12:30:00,2560.25,2562.86,2557.58,2558.69,2408.0,2560.25,2562.86,2557.58,2558.69,2408.0
2023-10-09 13:00:00,2558.58,2558.72,2556.06,2556.06,300.0,2558.58,2558.72,2556.06,2556.06,300.0
2023-10-09 13:30:00,2555.8,2567.92,2555.8,2567.8,1480.0,2555.8,2567.92,2555.8,2567.8,1480.0
2023-10-09 14:00:00,2568.2,2570.0,2559.49,2564.51,2853.0,2568.2,2570.0,2559.49,2564.51,2853.0
2023-10-09 14:30:00,2566.86,2568.51,2564.59,2565.0,3131.0,2566.86,2568.51,2564.59,2565.0,3131.0
2023-10-09 15:00:00,2563.5,2565.97,2556.92,2557.88,4458.0,2563.5,2565.97,2556.92,2557.88,4458.0
2023-10-09 15:30:00,2557.38,2565.0,2557.38,2563.32,4827.0,2557.38,2565.0,2557.38,2563.32,4827.0
2023-10-10 09:30:00,2578.37,2581.36,2577.89,2581.36,2182.0,2578.37,2581.36,2577.89,2581.36,2182.0
2023-10-10 10:00:00,2582.29,2590.44,2582.28,2586.62,1325.0,2582.29,2590.44,2582.28,2586.62,1325.0
2023-10-10 10:30:00,2582.29,2582.29,2574.12,2581.95,735.0,2582.29,2582.29,2574.12,2581.95,735.0
2023-10-10 11:00:00,2581.16,2593.58,2581.15,2590.85,2882.0,2581.16,2593.58,2581.15,2590.85,2882.0
2023-10-10 11:30:00,2595.41,2597.55,2593.15,2596.97,2096.0,2595.41,2597.55,2593.15,2596.97,2096.0
2023-10-10 12:00:00,2596.97,2601.92,2596.97,2601.92,2857.0,2596.97,2601.92,2596.97,2601.92,2857.0
2023-10-10 12:30:00,2597.45,2599.7,2596.31,2597.88,1901.0,2597.45,2599.7,2596.31,2597.88,1901.0
2023-10-10 13:00:00,2590.98,2591.34,2581.0,2586.54,4085.0,2590.98,2591.34,2581.0,2586.54,4085.0
2023-10-10 13:30:00,2588.16,2589.95,2580.29,2580.29,2400.0,2588.16,2589.95,2580.29,2580.29,2400.0
2023-10-10 14:00:00,2580.17,2582.5,2568.77,2578.51,4152.0,2580.17,2582.5,2568.77,2578.51,4152.0
2023-10-10 14:30:00,2578.12,2583.66,2577.88,2577.88,896.0,2578.12,2583.66,2577.88,2577.88,896.0
2023-10-10 15:00:00,2578.38,2578.69,2577.87,2577.87,1600.0,2578.38,2578.69,2577.87,2577.87,1600.0
2023-10-10 15:30:00,2575.97,2577.21,2571.32,2575.49,5334.0,2575.97,2577.21,2571.32,2575.49,5334.0
2023-10-11 09:30:00,2582.41,2582.41,2532.33,2539.26,2567.0,2582.41,2582.41,2532.33,2539.26,2567.0
2023-10-11 10:00:00,2540.84,2548.47,2538.99,2543.24,2265.0,2540.84,2548.47,2538.99,2543.24,2265.0
2023-10-11 10:30:00,2547.38,2555.91,2545.05,2555.9,4956.0,2547.38,2555.91,2545.05,2555.9,4956.0
2023-10-11 11:00:00,2553.04,2553.04,2531.68,2537.1,3842.0,2553.04,2553.04,2531.68,2537.1,3842.0
2023-10-11 11:30:00,2539.47,2550.98,2539.47,2550.6,954.0,2539.47,2550.98,2539.47,2550.6,954.0
2023-10-11 12:00:00,2550.84,2551.17,2547.28,2549.44,2472.0,2550.84,2551.17,2547.28,2549.44,2472.0
2023-10-11 12:30:00,2550.99,2550.99,2550.98,2550.99,100.0,2550.99,2550.99,2550.98,2550.99,100.0
2023-10-11 13:00:00,2553.37,2553.38,2549.83,2550.89,3128.0,2553.37,2553.38,2549.83,2550.89,3128.0
2023-10-11 13:30:00,2551.54,2553.26,2546.69,2549.64,2989.0,2551.54,2553.26,2546.69,2549.64,2989.0
2023-10-11 14:00:00,2549.19,2564.88,2549.19,2559.9,1906.0,2549.19,2564.88,2549.19,2559.9,1906.0
2023-10-11 14:30:00,2561.98,2564.75,2559.84,2561.66,777.0,2561.98,2564.75,2559.84,2561.66,777.0
2023-10-11 15:00:00,2566.7,2571.56,2566.54,2571.56,926.0,2566.7,2571.56,2566.54,2571.56,926.0
2023-10-11 15:30:00,2571.09,2575.39,2569.99,2573.78,3547.0,2571.09,2575.39,2569.99,2573.78,3547.0
2023-10-12 09:30:00,2577.06,2577.06,2545.75,2547.13,2450.0,2577.06,2577.06,2545.75,2547.13,2450.0
2023-10-12 10:00:00,2550.43,2558.52,2549.66,2553.33,2120.0,2550.43,2558.52,2549.66,2553.33,2120.0
2023-10-12 10:30:00,2543.02,2551.3,2543.02,2548.57,800.0,2543.02,2551.3,2543.02,2548.57,800.0
2023-10-12 11:00:00,2553.13,2554.82,2550.21,2554.82,800.0,2553.13,2554.82,2550.21,2554.82,800.0
2023-10-12 11:30:00,2558.99,2569.16,2558.99,2567.03,1229.0,2558.99,2569.16,2558.99,2567.03,1229.0
2023-10-12 12:00:00,2563.05,2566.55,2560.84,2563.5,5325.0,2563.05,2566.55,2560.84,2563.5,5325.0
2023-10-12 12:30:00,2561.41,2570.93,2560.0,2570.93,2982.0,2561.41,2570.93,2560.0,2570.93,2982.0
2023-10-12 13:00:00,2565.37,2565.42,2554.56,2555.44,700.0,2565.37,2565.42,2554.56,2555.44,700.0
2023-10-12 13:30:00,2553.44,2559.0,2552.95,2552.95,4736.0,2553.44,2559.0,2552.95,2552.95,4736.0
2023-10-12 14:00:00,2552.0,2556.59,2552.0,2555.68,1703.0,2552.0,2556.59,2552.0,2555.68,1703.0
2023-10-12 14:30:00,2561.87,2566.97,2559.31,2563.79,1448.0,2561.87,2566.97,2559.31,2563.79,1448.0
2023-10-12 15:00:00,2562.17,2562.17,2559.57,2559.72,865.0,2562.17,2562.17,2559.57,2559.72,865.0
2023-10-12 15:30:00,2560.8,2562.98,2555.25,2562.98,6146.0,2560.8,2562.98,2555.25,2562.98,6146.0
2023-10-13 09:30:00,2550.34,2569.07,2549.96,2555.29,2269.0,2550.34,2569.07,2549.96,2555.29,2269.0
2023-10-13 10:00:00,2553.0,2556.87,2535.69,2550.37,1617.0,2553.0,2556.87,2535.69,2550.37,1617.0
2023-10-13 10:30:00,2549.03,2549.03,2530.86,2530.87,4700.0,2549.03,2549.03,2530.86,2530.87,4700.0
2023-10-13 11:00:00,2532.64,2542.77,2529.78,2540.75,3200.0,2532.64,2542.77,2529.78,2540.75,3200.0
2023-10-13 11:30:00,2540.0,2540.0,2535.69,2535.69,401.0,2540.0,2540.0,2535.69,2535.69,401.0
2023-10-13 12:00:00,2533.58,2542.8,2533.57,2542.8,1306.0,2533.58,2542.8,2533.57,2542.8,1306.0
2023-10-13 12:30:00,2544.72,2545.21,2535.01,2535.02,2687.0,2544.72,2545.21,2535.01,2535.02,2687.0
2023-10-13 13:00:00,2537.65,2547.74,2537.24,2544.1,5638.0,2537.65,2547.74,2537.24,2544.1,5638.0
2023-10-13 13:30:00,2539.17,2552.41,2539.17,2551.29,2300.0,2539.17,2552.41,2539.17,2551.29,2300.0
2023-10-13 14:00:00,2552.65,2556.38,2552.65,2555.67,300.0,2552.65,2556.38,2552.65,2555.67,300.0
2023-10-13 14:30:00,2553.34,2557.5,2550.47,2550.47,2918.0,2553.34,2557.5,2550.47,2550.47,2918.0
2023-10-13 15:00:00,2554.76,2560.7,2550.25,2551.2,2733.0,2554.76,2560.7,2550.25,2551.2,2733.0
2023-10-13 15:30:00,2551.77,2554.4,2544.19,2550.7,7738.0,2551.77,2554.4,2544.19,2550.7,7738.0
2023-10-16 09:30:00,2564.62,2577.85,2564.62,2576.8,2503.0,2564.62,2577.85,2564.62,2576.8,2503.0
2023-10-16 10:00:00,2577.97,2586.65,2577.08,2581.68,1761.0,2577.97,2586.65,2577.08,2581.68,1761.0
2023-10-16 10:30:00,2586.25,2589.17,2586.25,2588.32,704.0,2586.25,2589.17,2586.25,2588.32,704.0
2023-10-16 11:00:00,2596.89,2597.32,2584.58,2586.57,2633.0,2596.89,2597.32,2584.58,2586.57,2633.0
2023-10-16 11:30:00,2584.91,2600.0,2582.71,2600.0,3533.0,2584.91,2600.0,2582.71,2600.0,3533.0
2023-10-16 12:00:00,2600.0,2600.0,2593.4,2597.67,3313.0,2600.0,2600.0,2593.4,2597.67,3313.0
2023-10-16 12:30:00,2597.89,2608.12,2597.45,2608.12,2900.0,2597.89,2608.12,2597.45,2608.12,2900.0
2023-10-16 13:00:00,2616.05,2616.05,2600.0,2605.4,2718.0,2616.05,2616.05,2600.0,2605.4,2718.0
2023-10-16 13:30:00,2608.99,2612.57,2608.98,2610.03,1946.0,2608.99,2612.57,2608.98,2610.03,1946.0
2023-10-16 14:00:00,2610.1,2612.57,2604.08,2606.94,2543.0,2610.1,2612.57,2604.08,2606.94,2543.0
2023-10-16 14:30:00,2606.94,2610.62,2605.77,2610.62,1265.0,2606.94,2610.62,2605.77,2610.62,1265.0
2023-10-16 15:00:00,2615.54,2617.35,2614.26,2614.26,4551.0,2615.54,2617.35,2614.26,2614.26,4551.0
2023-10-16 15:30:00,2612.56,2614.82,2598.8,2602.75,6284.0,2612.56,2614.82,2598.8,2602.75,6284.0
2023-10-17 09:30:00,2598.9,2613.98,2593.04,2613.98,2022.0,2598.9,2613.98,2593.04,2613.98,2022.0
2023-10-17 10:00:00,2615.76,2617.7,2608.14,2614.8,995.0,2615.76,2617.7,2608.14,2614.8,995.0
2023-10-17 10:30:00,2614.93,2614.93,2608.63,2609.29,1300.0,2614.93,2614.93,2608.63,2609.29,1300.0
2023-10-17 11:00:00,2617.62,2618.54,2610.52,2618.54,600.0,2617.62,2618.54,2610.52,2618.54,600.0
2023-10-17 11:30:00,2621.11,2629.24,2621.11,2621.36,2001.0,2621.11,2629.24,2621.11,2621.36,2001.0
2023-10-17 12:00:00,2623.32,2635.8,2622.0,2635.0,3300.0,2623.32,2635.8,2622.0,2635.0,3300.0
2023-10-17 12:30:00,2635.24,2640.22,2633.31,2639.05,2474.0,2635.24,2640.22,2633.31,2639.05,2474.0
2023-10-17 13:00:00,2637.29,2643.36,2637.28,2643.36,1357.0,2637.29,2643.36,2637.28,2643.36,1357.0
2023-10-17 13:30:00,2642.54,2642.59,2632.81,2632.82,5681.0,2642.54,2642.59,2632.81,2632.82,5681.0
2023-10-17 14:00:00,2636.75,2636.75,2636.53,2636.54,500.0,2636.75,2636.75,2636.53,2636.54,500.0
2023-10-17 14:30:00,2636.83,2640.38,2634.67,2634.68,1930.0,2636.83,2640.38,2634.67,2634.68,1930.0
2023-10-17 15:00:00,2634.55,2641.14,2634.07,2640.36,1445.0,2634.55,2641.14,2634.07,2640.36,1445.0
2023-10-17 15:30:00,2640.35,2651.89,2638.57,2650.15,9537.0,2640.35,2651.89,2638.57,2650.15,9537.0
2023-10-18 09:30:00,2652.74,2654.88,2643.13,2643.13,1375.0,2652.74,2654.88,2643.13,2643.13,1375.0
2023-10-18 10:00:00,2653.5,2653.5,2639.42,2645.0,854.0,2653.5,2653.5,2639.42,2645.0,854.0
2023-10-18 10:30:00,2636.37,2636.59,2632.9,2633.51,5046.0,2636.37,2636.59,2632.9,2633.51,5046.0
2023-10-18 11:00:00,2633.51,2635.54,2630.71,2635.0,6082.0,2633.51,2635.54,2630.71,2635.0,6082.0
2023-10-18 11:30:00,2635.5,2636.0,2628.45,2632.99,1680.0,2635.5,2636.0,2628.45,2632.99,1680.0
2023-10-18 12:00:00,2636.75,2638.84,2627.56,2632.19,1400.0,2636.75,2638.84,2627.56,2632.19,1400.0
2023-10-18 12:30:00,2634.41,2637.71,2634.41,2637.37,500.0,2634.41,2637.71,2634.41,2637.37,500.0
2023-10-18 13:00:00,2636.82,2644.64,2636.57,2640.06,6080.0,2636.82,2644.64,2636.57,2640.06,6080.0
2023-10-18 13:30:00,2638.22,2651.26,2635.78,2651.26,3100.0,2638.22,2651.26,2635.78,2651.26,3100.0
2023-10-18 14:00:00,2651.26,2658.19,2650.49,2651.69,2000.0,2651.26,2658.19,2650.49,2651.69,2000.0
2023-10-18 14:30:00,2651.69,2653.91,2648.15,2648.78,5626.0,2651.69,2653.91,2648.15,2648.78,5626.0
2023-10-18 15:00:00,2648.61,2652.7,2647.6,2649.61,2316.0,2648.61,2652.7,2647.6,2649.61,2316.0
2023-10-18 15:30:00,2650.72,2650.72,2629.47,2629.47,7479.0,2650.72,2650.72,2629.47,2629.47,7479.0
2023-10-19 09:30:00,2602.27,2629.7,2566.05,2566.05,4411.0,2602.27,2629.7,2566.05,2566.05,4411.0
2023-10-19 10:00:00,2558.99,2561.78,2544.78,2544.78,5752.0,2558.99,2561.78,2544.78,2544.78,5752.0
2023-10-19 10:30:00,2538.02,2538.38,2528.73,2537.56,3277.0,2538.02,2538.38,2528.73,2537.56,3277.0
2023-10-19 11:00:00,2538.05,2546.47,2530.52,2544.12,7013.0,2538.05,2546.47,2530.52,2544.12,7013.0
2023-10-19 11:30:00,2540.43,2553.59,2540.43,2545.66,3168.0,2540.43,2553.59,2540.43,2545.66,3168.0
2023-10-19 12:00:00,2543.45,2550.31,2540.98,2549.91,1315.0,2543.45,2550.31,2540.98,2549.91,1315.0
2023-10-19 12:30:00,2543.26,2548.53,2529.0,2548.53,2203.0,2543.26,2548.53,2529.0,2548.53,2203.0
2023-10-19 13:00:00,2548.0,2553.05,2533.92,2535.93,2807.0,2548.0,2553.05,2533.92,2535.93,2807.0
2023-10-19 13:30:00,2539.22,2539.22,2524.45,2524.45,5467.0,2539.22,2539.22,2524.45,2524.45,5467.0
2023-10-19 14:00:00,2525.0,2528.44,2523.82,2525.26,2212.0,2525.0,2528.44,2523.82,2525.26,2212.0
2023-10-19 14:30:00,2520.0,2520.0,2500.89,2501.54,2800.0,2520.0,2520.0,2500.89,2501.54,2800.0
2023-10-19 15:00:00,2500.24,2501.77,2495.95,2498.3,2870.0,2500.24,2501.77,2495.95,2498.3,2870.0
2023-10-19 15:30:00,2498.3,2503.49,2493.89,2494.65,8582.0,2498.3,2503.49,2493.89,2494.65,8582.0
2023-10-20 09:30:00,2491.39,2505.28,2491.39,2502.53,4811.0,2491.39,2505.28,2491.39,2502.53,4811.0
2023-10-20 10:00:00,2503.77,2523.99,2502.61,2516.5,1000.0,2503.77,2523.99,2502.61,2516.5,1000.0
2023-10-20 10:30:00,2516.06,2526.08,2512.05,2515.14,3100.0,2516.06,2526.08,2512.05,2515.14,3100.0
2023-10-20 11:00:00,2513.74,2513.87,2509.2,2509.2,812.0,2513.74,2513.87,2509.2,2509.2,812.0
2023-10-20 11:30:00,2507.7,2510.27,2506.51,2508.37,2620.0,2507.7,2510.27,2506.51,2508.37,2620.0
2023-10-20 12:00:00,2509.0,2510.82,2500.0,2502.41,2693.0,2509.0,2510.82,2500.0,2502.41,2693.0
2023-10-20 12:30:00,2495.44,2497.0,2490.0,2495.22,4928.0,2495.44,2497.0,2490.0,2495.22,4928.0
2023-10-20 13:00:00,2493.5,2507.92,2493.5,2504.3,1602.0,2493.5,2507.92,2493.5,2504.3,1602.0
2023-10-20 13:30:00,2504.3,2504.3,2502.64,2504.3,673.0,2504.3,2504.3,2502.64,2504.3,673.0
2023-10-20 14:00:00,2508.79,2508.79,2506.06,2507.03,800.0,2508.79,2508.79,2506.06,2507.03,800.0
2023-10-20 14:30:00,2506.68,2510.36,2506.68,2508.91,1700.0,2506.68,2510.36,2506.68,2508.91,1700.0
2023-10-20 15:00:00,2506.77,2509.77,2505.38,2506.0,3027.0,2506.77,2509.77,2505.38,2506.0,3027.0
2023-10-20 15:30:00,2506.31,2506.34,2488.4,2488.4,6023.0,2506.31,2506.34,2488.4,2488.4,6023.0
2023-10-23 09:30:00,2485.0,2485.0,2435.0,2467.0,7033.0,2485.0,2485.0,2435.0,2467.0,7033.0
2023-10-23 10:00:00,2469.7,2473.32,2469.7,2471.37,1300.0,2469.7,2473.32,2469.7,2471.37,1300.0
2023-10-23 10:30:00,2467.4,2467.4,2460.25,2466.28,1223.0,2467.4,2467.4,2460.25,2466.28,1223.0
2023-10-23 11:00:00,2461.9,2461.9,2458.37,2458.37,1499.0,2461.9,2461.9,2458.37,2458.37,1499.0
2023-10-23 11:30:00,2456.07,2459.02,2446.89,2450.16,2762.0,2456.07,2459.02,2446.89,2450.16,2762.0
2023-10-23 12:00:00,2451.15,2453.03,2447.49,2452.35,2577.0,2451.15,2453.03,2447.49,2452.35,2577.0
2023-10-23 12:30:00,2455.63,2461.15,2453.5,2461.15,7713.0,2455.63,2461.15,2453.5,2461.15,7713.0
2023-10-23 13:00:00,2461.04,2461.04,2453.69,2455.5,2571.0,2461.04,2461.04,2453.69,2455.5,2571.0
2023-10-23 13:30:00,2456.72,2458.62,2455.07,2456.3,1627.0,2456.72,2458.62,2455.07,2456.3,1627.0
2023-10-23 14:00:00,2453.52,2454.56,2446.86,2446.86,1177.0,2453.52,2454.56,2446.86,2446.86,1177.0
2023-10-23 14:30:00,2449.34,2451.3,2448.0,2451.3,2380.0,2449.34,2451.3,2448.0,2451.3,2380.0
2023-10-23 15:00:00,2450.12,2450.12,2437.99,2440.65,3807.0,2450.12,2450.12,2437.99,2440.65,3807.0
2023-10-23 15:30:00,2443.69,2443.69,2432.07,2432.77,6389.0,2443.69,2443.69,2432.07,2432.77,6389.0
2023-10-24 09:30:00,2434.11,2459.01,2433.34,2443.0,5131.0,2434.11,2459.01,2433.34,2443.0,5131.0
2023-10-24 10:00:00,2438.71,2449.1,2438.71,2449.0,1900.0,2438.71,2449.1,2438.71,2449.0,1900.0
2023-10-24 10:30:00,2450.0,2454.7,2449.41,2450.7,1279.0,2450.0,2454.7,2449.41,2450.7,1279.0
2023-10-24 11:00:00,2449.45,2449.45,2433.15,2433.15,2579.0,2449.45,2449.45,2433.15,2433.15,2579.0
2023-10-24 11:30:00,2432.02,2433.32,2413.33,2425.32,2510.0,2432.02,2433.32,2413.33,2425.32,2510.0
2023-10-24 12:00:00,2425.56,2430.49,2417.06,2420.67,1828.0,2425.56,2430.49,2417.06,2420.67,1828.0
2023-10-24 12:30:00,2422.96,2422.96,2410.38,2410.38,6235.0,2422.96,2422.96,2410.38,2410.38,6235.0
2023-10-24 13:00:00,2410.71,2414.84,2408.3,2414.84,4610.0,2410.71,2414.84,2408.3,2414.84,4610.0
2023-10-24 13:30:00,2416.19,2416.84,2409.98,2409.98,1483.0,2416.19,2416.84,2409.98,2409.98,1483.0
2023-10-24 14:00:00,2411.47,2420.53,2411.46,2420.53,2960.0,2411.47,2420.53,2411.46,2420.53,2960.0
2023-10-24 14:30:00,2422.02,2424.78,2422.01,2424.78,302.0,2422.02,2424.78,2422.01,2424.78,302.0
2023-10-24 15:00:00,2422.78,2422.78,2414.58,2420.99,4121.0,2422.78,2422.78,2414.58,2420.99,4121.0
2023-10-24 15:30:00,2422.16,2422.41,2414.67,2415.05,8890.0,2422.16,2422.41,2414.67,2415.05,8890.0
2023-10-25 09:30:00,2400.0,2400.0,2375.45,2382.24,4972.0,2400.0,2400.0,2375.45,2382.24,4972.0
2023-10-25 10:00:00,2381.97,2387.42,2375.35,2382.0,11390.0,2381.97,2387.42,2375.35,2382.0,11390.0
2023-10-25 10:30:00,2393.02,2417.0,2389.99,2417.0,3084.0,2393.02,2417.0,2389.99,2417.0,3084.0
2023-10-25 11:00:00,2418.55,2429.44,2418.54,2429.05,1300.0,2418.55,2429.44,2418.54,2429.05,1300.0
2023-10-25 11:30:00,2427.05,2441.64,2424.92,2436.01,5152.0,2427.05,2441.64,2424.92,2436.01,5152.0
2023-10-25 12:00:00,2434.59,2434.88,2425.76,2426.09,3454.0,2434.59,2434.88,2425.76,2426.09,3454.0
2023-10-25 12:30:00,2425.59,2425.59,2422.83,2423.77,908.0,2425.59,2425.59,2422.83,2423.77,908.0
2023-10-25 13:00:00,2421.82,2423.08,2415.76,2415.76,867.0,2421.82,2423.08,2415.76,2415.76,867.0
2023-10-25 13:30:00,2418.93,2420.1,2415.34,2419.07,1452.0,2418.93,2420.1,2415.34,2419.07,1452.0
2023-10-25 14:00:00,2415.41,2419.86,2412.71,2412.71,710.0,2415.41,2419.86,2412.71,2412.71,710.0
2023-10-25 14:30:00,2410.0,2419.0,2409.65,2417.32,1267.0,2410.0,2419.0,2409.65,2417.32,1267.0
2023-10-25 15:00:00,2414.35,2434.92,2412.24,2434.92,2809.0,2414.35,2434.92,2412.24,2434.92,2809.0
2023-10-25 15:30:00,2434.92,2438.41,2430.74,2438.28,11204.0,2434.92,2438.41,2430.74,2438.28,11204.0
2023-10-26 09:30:00,2452.2,2484.95,2452.2,2482.62,6870.0,2452.2,2484.95,2452.2,2482.62,6870.0
2023-10-26 10:00:00,2475.93,2486.73,2466.2,2486.73,7670.0,2475.93,2486.73,2466.2,2486.73,7670.0
2023-10-26 10:30:00,2483.74,2488.5,2468.85,2488.5,3500.0,2483.74,2488.5,2468.85,2488.5,3500.0
2023-10-26 11:00:00,2487.02,2487.02,2478.92,2481.24,2110.0,2487.02,2487.02,2478.92,2481.24,2110.0
2023-10-26 11:30:00,2481.69,2485.47,2478.04,2478.06,3652.0,2481.69,2485.47,2478.04,2478.06,3652.0
2023-10-26 12:00:00,2477.59,2489.18,2475.21,2489.18,4326.0,2477.59,2489.18,2475.21,2489.18,4326.0
2023-10-26 12:30:00,2489.0,2489.0,2480.51,2481.23,1200.0,2489.0,2489.0,2480.51,2481.23,1200.0
2023-10-26 13:00:00,2478.45,2481.21,2475.96,2480.13,1606.0,2478.45,2481.21,2475.96,2480.13,1606.0
2023-10-26 13:30:00,2480.0,2480.0,2477.48,2478.35,2119.0,2480.0,2480.0,2477.48,2478.35,2119.0
2023-10-26 14:00:00,2471.95,2478.97,2471.95,2475.9,500.0,2471.95,2478.97,2471.95,2475.9,500.0
2023-10-26 14:30:00,2478.62,2482.51,2474.45,2477.35,3700.0,2478.62,2482.51,2474.45,2477.35,3700.0
2023-10-26 15:00:00,2478.09,2478.54,2461.86,2464.18,4902.0,2478.09,2478.54,2461.86,2464.18,4902.0
2023-10-26 15:30:00,2459.33,2462.19,2445.76,2447.31,7170.0,2459.33,2462.19,2445.76,2447.31,7170.0
2023-10-27 09:30:00,2438.53,2454.35,2425.0,2454.35,2483.0,2438.53,2454.35,2425.0,2454.35,2483.0
2023-10-27 10:00:00,2459.45,2459.67,2441.48,2446.38,9861.0,2459.45,2459.67,2441.48,2446.38,9861.0
2023-10-27 10:30:00,2450.41,2453.09,2447.87,2450.11,2461.0,2450.41,2453.09,2447.87,2450.11,2461.0
2023-10-27 11:00:00,2452.02,2459.02,2452.01,2455.22,5250.0,2452.02,2459.02,2452.01,2455.22,5250.0
2023-10-27 11:30:00,2452.58,2456.09,2450.9,2456.09,1100.0,2452.58,2456.09,2450.9,2456.09,1100.0
2023-10-27 12:00:00,2456.3,2460.0,2453.34,2456.51,5892.0,2456.3,2460.0,2453.34,2456.51,5892.0
2023-10-27 12:30:00,2453.34,2454.94,2447.83,2447.83,1540.0,2453.34,2454.94,2447.83,2447.83,1540.0
2023-10-27 13:00:00,2447.83,2448.15,2439.07,2441.47,2354.0,2447.83,2448.15,2439.07,2441.47,2354.0
2023-10-27 13:30:00,2439.2,2439.98,2438.4,2438.53,1612.0,2439.2,2439.98,2438.4,2438.53,1612.0
2023-10-27 14:00:00,2438.4,2438.51,2428.5,2428.5,1109.0,2438.4,2438.51,2428.5,2428.5,1109.0
2023-10-27 14:30:00,2428.64,2436.87,2428.64,2435.68,1032.0,2428.64,2436.87,2428.64,2435.68,1032.0
2023-10-27 15:00:00,2437.45,2439.14,2425.42,2439.14,8004.0,2437.45,2439.14,2425.42,2439.14,8004.0
2023-10-27 15:30:00,2439.99,2447.05,2435.68,2445.06,11941.0,2439.99,2447.05,2435.68,2445.06,11941.0
2023-10-30 09:30:00,2455.43,2455.43,2448.8,2450.61,1761.0,2455.43,2455.43,2448.8,2450.61,1761.0
2023-10-30 10:00:00,2452.76,2459.49,2450.27,2457.91,804.0,2452.76,2459.49,2450.27,2457.91,804.0
2023-10-30 10:30:00,2459.14,2460.38,2454.37,2460.38,2972.0,2459.14,2460.38,2454.37,2460.38,2972.0
2023-10-30 11:00:00,2460.38,2465.42,2452.29,2452.29,6766.0,2460.38,2465.42,2452.29,2452.29,6766.0
2023-10-30 11:30:00,2454.16,2459.99,2454.16,2459.79,1597.0,2454.16,2459.99,2454.16,2459.79,1597.0
2023-10-30 12:00:00,2463.18,2464.0,2460.0,2460.0,2165.0,2463.18,2464.0,2460.0,2460.0,2165.0
2023-10-30 12:30:00,2462.4,2462.62,2458.93,2458.93,500.0,2462.4,2462.62,2458.93,2458.93,500.0
2023-10-30 13:00:00,2458.66,2466.85,2457.51,2466.85,1505.0,2458.66,2466.85,2457.51,2466.85,1505.0
2023-10-30 13:30:00,2468.07,2468.07,2468.07,2468.07,100.0,2468.07,2468.07,2468.07,2468.07,100.0
2023-10-30 14:00:00,2466.68,2469.94,2466.68,2469.93,500.0,2466.68,2469.94,2466.68,2469.93,500.0
2023-10-30 14:30:00,2473.73,2473.73,2468.67,2471.37,400.0,2473.73,2473.73,2468.67,2471.37,400.0
2023-10-30 15:00:00,2465.91,2478.22,2465.91,2477.7,2400.0,2465.91,2478.22,2465.91,2477.7,2400.0
2023-10-30 15:30:00,2473.54,2482.09,2469.69,2469.69,8335.0,2473.54,2482.09,2469.69,2469.69,8335.0
2023-10-31 09:30:00,2473.48,2476.8,2470.09,2470.09,1222.0,2473.48,2476.8,2470.09,2470.09,1222.0
2023-10-31 10:00:00,2469.0,2470.68,2465.0,2470.68,857.0,2469.0,2470.68,2465.0,2470.68,857.0
2023-10-31 10:30:00,2470.68,2470.68,2470.68,2470.68,0.0,2470.68,2470.68,2470.68,2470.68,0.0
2023-10-31 11:00:00,2471.44,2471.44,2471.12,2471.12,200.0,2471.44,2471.44,2471.12,2471.12,200.0
2023-10-31 11:30:00,2467.99,2469.37,2467.98,2469.37,256.0,2467.99,2469.37,2467.98,2469.37,256.0
2023-10-31 12:00:00,2470.62,2470.62,2470.62,2470.62,100.0,2470.62,2470.62,2470.62,2470.62,100.0
2023-10-31 12:30:00,2479.5,2479.5,2478.42,2478.42,203.0,2479.5,2479.5,2478.42,2478.42,203.0
2023-10-31 13:00:00,2478.26,2478.26,2478.26,2478.26,100.0,2478.26,2478.26,2478.26,2478.26,100.0
2023-10-31 13:30:00,2481.51,2484.75,2481.5,2484.75,300.0,2481.51,2484.75,2481.5,2484.75,300.0
2023-10-31 14:00:00,2488.04,2488.28,2476.62,2477.29,1300.0,2488.04,2488.28,2476.62,2477.29,1300.0
2023-10-31 14:30:00,2477.35,2479.65,2477.13,2477.29,826.0,2477.35,2479.65,2477.13,2477.29,826.0
2023-10-31 15:00:00,2477.79,2478.22,2470.68,2473.58,2111.0,2477.79,2478.22,2470.68,2473.58,2111.0
2023-10-31 15:30:00,2475.07,2479.11,2473.27,2475.93,3609.0,2475.07,2479.11,2473.27,2475.93,3609.0
2023-11-01 09:30:00,2476.85,2476.85,2463.45,2463.45,5007.0,2476.85,2476.85,2463.45,2463.45,5007.0
2023-11-01 10:00:00,2471.82,2482.36,2471.82,2482.36,1100.0,2471.82,2482.36,2471.82,2482.36,1100.0
2023-11-01 10:30:00,2477.77,2486.85,2477.77,2481.3,1206.0,2477.77,2486.85,2477.77,2481.3,1206.0
2023-11-01 11:00:00,2483.68,2487.23,2482.09,2484.93,1097.0,2483.68,2487.23,2482.09,2484.93,1097.0
2023-11-01 11:30:00,2494.0,2494.0,2492.14,2492.14,2962.0,2494.0,2494.0,2492.14,2492.14,2962.0
2023-11-01 12:00:00,2494.93,2494.93,2476.23,2485.0,3608.0,2494.93,2494.93,2476.23,2485.0,3608.0
2023-11-01 12:30:00,2483.05,2496.55,2483.04,2496.55,3816.0,2483.05,2496.55,2483.04,2496.55,3816.0
2023-11-01 13:00:00,2499.57,2499.99,2481.18,2481.37,6222.0,2499.57,2499.99,2481.18,2481.37,6222.0
2023-11-01 13:30:00,2485.33,2485.33,2476.2,2476.2,3175.0,2485.33,2485.33,2476.2,2476.2,3175.0
2023-11-01 14:00:00,2484.58,2486.48,2473.16,2484.88,3313.0,2484.58,2486.48,2473.16,2484.88,3313.0
2023-11-01 14:30:00,2487.79,2491.17,2480.86,2490.0,4620.0,2487.79,2491.17,2480.86,2490.0,4620.0
2023-11-01 15:00:00,2490.03,2495.0,2490.03,2493.52,1123.0,2490.03,2495.0,2490.03,2493.52,1123.0
2023-11-01 15:30:00,2493.12,2495.02,2487.17,2488.05,5179.0,2493.12,2495.02,2487.17,2488.05,5179.0
2023-11-02 09:30:00,2491.5,2519.93,2491.5,2512.05,5283.0,2491.5,2519.93,2491.5,2512.05,5283.0
2023-11-02 10:00:00,2525.84,2530.43,2520.4,2528.62,3265.0,2525.84,2530.43,2520.4,2528.62,3265.0
2023-11-02 10:30:00,2533.32,2536.72,2530.9,2533.96,5228.0,2533.32,2536.72,2530.9,2533.96,5228.0
2023-11-02 11:00:00,2537.24,2545.0,2535.33,2544.83,2490.0,2537.24,2545.0,2535.33,2544.83,2490.0
2023-11-02 11:30:00,2546.09,2546.09,2541.99,2544.53,1049.0,2546.09,2546.09,2541.99,2544.53,1049.0
2023-11-02 12:00:00,2544.53,2547.17,2544.53,2544.53,2293.0,2544.53,2547.17,2544.53,2544.53,2293.0
2023-11-02 12:30:00,2548.99,2555.1,2547.68,2552.03,4047.0,2548.99,2555.1,2547.68,2552.03,4047.0
2023-11-02 13:00:00,2542.91,2550.29,2542.91,2544.5,2713.0,2542.91,2550.29,2542.91,2544.5,2713.0
2023-11-02 13:30:00,2543.87,2546.07,2540.28,2546.07,1411.0,2543.87,2546.07,2540.28,2546.07,1411.0
2023-11-02 14:00:00,2546.42,2548.05,2541.84,2542.5,2556.0,2546.42,2548.05,2541.84,2542.5,2556.0
2023-11-02 14:30:00,2544.59,2544.81,2542.04,2544.09,700.0,2544.59,2544.81,2542.04,2544.09,700.0
2023-11-02 15:00:00,2543.74,2547.93,2542.17,2542.17,3006.0,2543.74,2547.93,2542.17,2542.17,3006.0
2023-11-02 15:30:00,2539.38,2545.09,2533.7,2545.09,6514.0,2539.38,2545.09,2533.7,2545.09,6514.0
2023-11-03 09:30:00,2548.56,2576.53,2548.56,2573.53,3243.0,2548.56,2576.53,2548.56,2573.53,3243.0
2023-11-03 10:00:00,2571.18,2582.73,2569.97,2582.73,7213.0,2571.18,2582.73,2569.97,2582.73,7213.0
2023-11-03 10:30:00,2585.43,2592.47,2585.43,2591.04,1735.0,2585.43,2592.47,2585.43,2591.04,1735.0
2023-11-03 11:00:00,2591.04,2591.04,2584.93,2584.93,1711.0,2591.04,2591.04,2584.93,2584.93,1711.0
2023-11-03 11:30:00,2577.59,2582.29,2575.86,2582.29,2656.0,2577.59,2582.29,2575.86,2582.29,2656.0
2023-11-03 12:00:00,2591.39,2591.39,2588.87,2588.87,400.0,2591.39,2591.39,2588.87,2588.87,400.0
2023-11-03 12:30:00,2591.88,2594.51,2590.08,2594.51,3734.0,2591.88,2594.51,2590.08,2594.51,3734.0
2023-11-03 13:00:00,2595.41,2595.41,2586.07,2586.66,2699.0,2595.41,2595.41,2586.07,2586.66,2699.0
2023-11-03 13:30:00,2580.5,2583.57,2573.58,2583.57,908.0,2580.5,2583.57,2573.58,2583.57,908.0
2023-11-03 14:00:00,2582.05,2592.13,2582.05,2592.13,6656.0,2582.05,2592.13,2582.05,2592.13,6656.0
2023-11-03 14:30:00,2595.89,2598.14,2595.88,2597.63,2596.0,2595.89,2598.14,2595.88,2597.63,2596.0
2023-11-03 15:00:00,2595.03,2596.47,2583.44,2583.74,2947.0,2595.03,2596.47,2583.44,2583.74,2947.0
2023-11-03 15:30:00,2583.1,2586.46,2573.33,2574.55,8175.0,2583.1,2586.46,2573.33,2574.55,8175.0
2023-11-06 09:30:00,2581.71,2608.14,2581.71,2599.99,2440.0,2581.71,2608.14,2581.71,2599.99,2440.0
2023-11-06 10:00:00,2600.9,2601.0,2595.94,2599.09,1360.0,2600.9,2601.0,2595.94,2599.09,1360.0
2023-11-06 10:30:00,2596.71,2600.57,2591.93,2594.51,4172.0,2596.71,2600.57,2591.93,2594.51,4172.0
2023-11-06 11:00:00,2594.51,2595.85,2584.84,2587.3,1858.0,2594.51,2595.85,2584.84,2587.3,1858.0
2023-11-06 11:30:00,2587.5,2587.5,2586.3,2586.8,300.0,2587.5,2587.5,2586.3,2586.8,300.0
2023-11-06 12:00:00,2591.76,2591.92,2591.22,2591.92,300.0,2591.76,2591.92,2591.22,2591.92,300.0
2023-11-06 12:30:00,2591.92,2593.04,2590.81,2592.05,932.0,2591.92,2593.04,2590.81,2592.05,932.0
2023-11-06 13:00:00,2593.29,2593.68,2593.29,2593.68,200.0,2593.29,2593.68,2593.29,2593.68,200.0
2023-11-06 13:30:00,2591.17,2594.52,2591.17,2594.52,622.0,2591.17,2594.52,2591.17,2594.52,622.0
2023-11-06 14:00:00,2596.13,2597.36,2594.07,2597.0,1268.0,2596.13,2597.36,2594.07,2597.0,1268.0
2023-11-06 14:30:00,2600.52,2603.18,2600.52,2601.12,1159.0,2600.52,2603.18,2600.52,2601.12,1159.0
2023-11-06 15:00:00,2601.93,2605.52,2601.03,2605.52,3582.0,2601.93,2605.52,2601.03,2605.52,3582.0
2023-11-06 15:30:00,2607.8,2609.01,2599.47,2609.01,4661.0,2607.8,2609.01,2599.47,2609.01,4661.0
2023-11-07 09:30:00,2617.92,2620.9,2615.2,2619.87,1843.0,2617.92,2620.9,2615.2,2619.87,1843.0
2023-11-07 10:00:00,2622.45,2622.45,2616.01,2616.02,1554.0,2622.45,2622.45,2616.01,2616.02,1554.0
2023-11-07 10:30:00,2622.58,2625.0,2620.55,2622.09,1040.0,2622.58,2625.0,2620.55,2622.09,1040.0
2023-11-07 11:00:00,2623.24,2623.24,2620.47,2620.5,1275.0,2623.24,2623.24,2620.47,2620.5,1275.0
2023-11-07 11:30:00,2626.44,2626.44,2622.25,2622.26,1300.0,2626.44,2626.44,2622.25,2622.26,1300.0
2023-11-07 12:00:00,2621.18,2625.2,2621.18,2621.2,2000.0,2621.18,2625.2,2621.18,2621.2,2000.0
2023-11-07 12:30:00,2621.2,2630.08,2621.2,2630.08,1700.0,2621.2,2630.08,2621.2,2630.08,1700.0
2023-11-07 13:00:00,2632.71,2636.98,2630.08,2631.36,2999.0,2632.71,2636.98,2630.08,2631.36,2999.0
2023-11-07 13:30:00,2634.49,2635.48,2634.49,2635.48,500.0,2634.49,2635.48,2634.49,2635.48,500.0
2023-11-07 14:00:00,2631.37,2634.78,2631.37,2633.41,641.0,2631.37,2634.78,2631.37,2633.41,641.0
2023-11-07 14:30:00,2632.33,2634.8,2632.33,2633.12,505.0,2632.33,2634.8,2632.33,2633.12,505.0
2023-11-07 15:00:00,2633.85,2641.95,2633.85,2640.43,6511.0,2633.85,2641.95,2633.85,2640.43,6511.0
2023-11-07 15:30:00,2642.5,2660.0,2642.5,2646.64,11678.0,2642.5,2660.0,2642.5,2646.64,11678.0
2023-11-08 09:30:00,2658.55,2675.0,2645.62,2666.5,2393.0,2658.55,2675.0,2645.62,2666.5,2393.0
2023-11-08 10:00:00,2671.02,2672.07,2668.26,2668.26,1600.0,2671.02,2672.07,2668.26,2668.26,1600.0
2023-11-08 10:30:00,2667.63,2667.63,2661.45,2665.33,1700.0,2667.63,2667.63,2661.45,2665.33,1700.0
2023-11-08 11:00:00,2663.51,2666.47,2661.19,2665.0,3592.0,2663.51,2666.47,2661.19,2665.0,3592.0
2023-11-08 11:30:00,2664.57,2665.1,2659.94,2659.94,2643.0,2664.57,2665.1,2659.94,2659.94,2643.0
2023-11-08 12:00:00,2648.91,2654.1,2648.03,2651.47,2879.0,2648.91,2654.1,2648.03,2651.47,2879.0
2023-11-08 12:30:00,2648.18,2655.58,2647.9,2653.63,2060.0,2648.18,2655.58,2647.9,2653.63,2060.0
2023-11-08 13:00:00,2655.34,2660.3,2653.26,2660.3,1776.0,2655.34,2660.3,2653.26,2660.3,1776.0
2023-11-08 13:30:00,2659.36,2660.2,2658.23,2658.65,1300.0,2659.36,2660.2,2658.23,2658.65,1300.0
2023-11-08 14:00:00,2659.72,2659.73,2657.98,2657.98,800.0,2659.72,2659.73,2657.98,2657.98,800.0
2023-11-08 14:30:00,2657.37,2660.36,2657.37,2659.84,1581.0,2657.37,2660.36,2657.37,2659.84,1581.0
2023-11-08 15:00:00,2659.84,2661.9,2656.84,2661.54,5047.0,2659.84,2661.9,2656.84,2661.54,5047.0
2023-11-08 15:30:00,2660.62,2662.04,2652.95,2655.58,4295.0,2660.62,2662.04,2652.95,2655.58,4295.0
2023-11-09 09:30:00,2661.53,2677.97,2650.92,2651.84,3188.0,2661.53,2677.97,2650.92,2651.84,3188.0
2023-11-09 10:00:00,2659.48,2664.07,2656.44,2660.12,1230.0,2659.48,2664.07,2656.44,2660.12,1230.0
2023-11-09 10:30:00,2658.85,2667.26,2658.85,2665.0,3504.0,2658.85,2667.26,2658.85,2665.0,3504.0
2023-11-09 11:00:00,2666.58,2667.58,2663.74,2667.58,1000.0,2666.58,2667.58,2663.74,2667.58,1000.0
2023-11-09 11:30:00,2666.95,2672.47,2666.94,2667.49,2420.0,2666.95,2672.47,2666.94,2667.49,2420.0
2023-11-09 12:00:00,2671.49,2674.41,2671.12,2674.41,800.0,2671.49,2674.41,2671.12,2674.41,800.0
2023-11-09 12:30:00,2676.55,2678.22,2675.49,2677.46,1850.0,2676.55,2678.22,2675.49,2677.46,1850.0
2023-11-09 13:00:00,2679.0,2679.0,2675.28,2677.26,4285.0,2679.0,2679.0,2675.28,2677.26,4285.0
2023-11-09 13:30:00,2676.58,2683.67,2676.57,2680.68,1731.0,2676.58,2683.67,2676.57,2680.68,1731.0
2023-11-09 14:00:00,2681.1,2683.75,2678.95,2679.14,2549.0,2681.1,2683.75,2678.95,2679.14,2549.0
2023-11-09 14:30:00,2679.91,2683.53,2679.17,2683.53,3921.0,2679.91,2683.53,2679.17,2683.53,3921.0
2023-11-09 15:00:00,2677.12,2677.24,2675.15,2676.82,1973.0,2677.12,2677.24,2675.15,2676.82,1973.0
2023-11-09 15:30:00,2679.63,2686.61,2677.45,2677.49,5070.0,2679.63,2686.61,2677.45,2677.49,5070.0
2023-11-10 09:30:00,2679.24,2687.11,2670.85,2679.99,3178.0,2679.24,2687.11,2670.85,2679.99,3178.0
2023-11-10 10:00:00,2687.16,2689.93,2681.21,2683.59,2716.0,2687.16,2689.93,2681.21,2683.59,2716.0
2023-11-10 10:30:00,2681.01,2683.99,2675.0,2678.61,2011.0,2681.01,2683.99,2675.0,2678.61,2011.0
2023-11-10 11:00:00,2678.2,2680.92,2667.4,2670.0,3428.0,2678.2,2680.92,2667.4,2670.0,3428.0
2023-11-10 11:30:00,2668.69,2673.21,2668.69,2672.43,2452.0,2668.69,2673.21,2668.69,2672.43,2452.0
2023-11-10 12:00:00,2674.2,2675.93,2670.57,2675.93,5206.0,2674.2,2675.93,2670.57,2675.93,5206.0
2023-11-10 12:30:00,2675.53,2696.95,2675.52,2696.95,1480.0,2675.53,2696.95,2675.52,2696.95,1480.0
2023-11-10 13:00:00,2695.53,2695.79,2693.03,2695.55,1204.0,2695.53,2695.79,2693.03,2695.55,1204.0
2023-11-10 13:30:00,2696.01,2698.45,2695.99,2698.45,890.0,2696.01,2698.45,2695.99,2698.45,890.0
2023-11-10 14:00:00,2698.32,2712.91,2698.32,2712.91,4628.0,2698.32,2712.91,2698.32,2712.91,4628.0
2023-11-10 14:30:00,2712.68,2712.68,2710.56,2710.84,500.0,2712.68,2712.68,2710.56,2710.84,500.0
2023-11-10 15:00:00,2709.6,2711.08,2707.98,2710.19,3626.0,2709.6,2711.08,2707.98,2710.19,3626.0
2023-11-10 15:30:00,2708.01,2708.35,2701.5,2706.47,6331.0,2708.01,2708.35,2701.5,2706.47,6331.0
2023-11-13 09:30:00,2702.34,2734.16,2702.34,2711.14,2750.0,2702.34,2734.16,2702.34,2711.14,2750.0
2023-11-13 10:00:00,2701.69,2701.69,2696.87,2696.88,1608.0,2701.69,2701.69,2696.87,2696.88,1608.0
2023-11-13 10:30:00,2705.0,2708.7,2700.75,2706.9,1098.0,2705.0,2708.7,2700.75,2706.9,1098.0
2023-11-13 11:00:00,2709.38,2710.63,2705.6,2710.52,1882.0,2709.38,2710.63,2705.6,2710.52,1882.0
2023-11-13 11:30:00,2709.91,2710.0,2704.58,2704.58,1626.0,2709.91,2710.0,2704.58,2704.58,1626.0
2023-11-13 12:00:00,2703.17,2705.34,2703.17,2705.34,600.0,2703.17,2705.34,2703.17,2705.34,600.0
2023-11-13 12:30:00,2704.0,2706.43,2704.0,2705.8,500.0,2704.0,2706.43,2704.0,2705.8,500.0
2023-11-13 13:00:00,2704.4,2707.93,2704.01,2705.61,3445.0,2704.4,2707.93,2704.01,2705.61,3445.0
2023-11-13 13:30:00,2702.82,2702.82,2699.85,2699.86,943.0,2702.82,2702.82,2699.85,2699.86,943.0
2023-11-13 14:00:00,2703.29,2704.5,2701.44,2704.5,1047.0,2703.29,2704.5,2701.44,2704.5,1047.0
2023-11-13 14:30:00,2704.23,2706.1,2704.23,2705.19,1300.0,2704.23,2706.1,2704.23,2705.19,1300.0
2023-11-13 15:00:00,2705.04,2710.06,2697.58,2710.06,2525.0,2705.04,2710.06,2697.58,2710.06,2525.0
2023-11-13 15:30:00,2710.71,2710.71,2699.5,2707.13,4018.0,2710.71,2710.71,2699.5,2707.13,4018.0
2023-11-14 09:30:00,2731.92,2731.92,2713.55,2725.0,1854.0,2731.92,2731.92,2713.55,2725.0,1854.0
2023-11-14 10:00:00,2728.96,2733.2,2728.2,2729.7,1897.0,2728.96,2733.2,2728.2,2729.7,1897.0
2023-11-14 10:30:00,2731.9,2732.7,2724.36,2724.36,3383.0,2731.9,2732.7,2724.36,2724.36,3383.0
2023-11-14 11:00:00,2727.48,2728.49,2724.21,2725.75,2870.0,2727.48,2728.49,2724.21,2725.75,2870.0
2023-11-14 11:30:00,2726.46,2729.44,2724.58,2724.58,1600.0,2726.46,2729.44,2724.58,2724.58,1600.0
2023-11-14 12:00:00,2724.49,2727.16,2711.73,2711.73,2415.0,2724.49,2727.16,2711.73,2711.73,2415.0
2023-11-14 12:30:00,2711.72,2711.72,2706.25,2706.75,5660.0,2711.72,2711.72,2706.25,2706.75,5660.0
2023-11-14 13:00:00,2707.1,2707.1,2694.0,2694.35,3499.0,2707.1,2707.1,2694.0,2694.35,3499.0
2023-11-14 13:30:00,2696.04,2696.04,2681.2,2682.16,3348.0,2696.04,2696.04,2681.2,2682.16,3348.0
2023-11-14 14:00:00,2679.73,2683.33,2672.54,2676.39,8260.0,2679.73,2683.33,2672.54,2676.39,8260.0
2023-11-14 14:30:00,2676.8,2679.69,2667.66,2679.3,5510.0,2676.8,2679.69,2667.66,2679.3,5510.0
2023-11-14 15:00:00,2679.05,2693.37,2679.05,2693.36,3646.0,2679.05,2693.37,2679.05,2693.36,3646.0
2023-11-14 15:30:00,2688.51,2691.63,2674.96,2684.92,10113.0,2688.51,2691.63,2674.96,2684.92,10113.0
2023-11-15 09:30:00,2693.38,2698.4,2629.17,2638.36,10714.0,2693.38,2698.4,2629.17,2638.36,10714.0
2023-11-15 10:00:00,2644.42,2663.53,2625.0,2663.35,9043.0,2644.42,2663.53,2625.0,2663.35,9043.0
2023-11-15 10:30:00,2679.98,2686.05,2672.52,2672.52,1681.0,2679.98,2686.05,2672.52,2672.52,1681.0
2023-11-15 11:00:00,2676.89,2680.0,2674.6,2679.5,2533.0,2676.89,2680.0,2674.6,2679.5,2533.0
2023-11-15 11:30:00,2680.0,2689.18,2677.73,2689.18,1526.0,2680.0,2689.18,2677.73,2689.18,1526.0
2023-11-15 12:00:00,2683.72,2685.36,2683.72,2685.36,417.0,2683.72,2685.36,2683.72,2685.36,417.0
2023-11-15 12:30:00,2696.48,2696.48,2693.44,2693.44,865.0,2696.48,2696.48,2693.44,2693.44,865.0
2023-11-15 13:00:00,2693.43,2693.95,2689.38,2691.76,1540.0,2693.43,2693.95,2689.38,2691.76,1540.0
2023-11-15 13:30:00,2689.65,2690.93,2689.65,2690.93,200.0,2689.65,2690.93,2689.65,2690.93,200.0
2023-11-15 14:00:00,2689.38,2691.95,2689.38,2691.95,641.0,2689.38,2691.95,2689.38,2691.95,641.0
2023-11-15 14:30:00,2695.0,2695.0,2690.59,2693.96,1200.0,2695.0,2695.0,2690.59,2693.96,1200.0
2023-11-15 15:00:00,2693.82,2693.82,2691.06,2691.06,1522.0,2693.82,2693.82,2691.06,2691.06,1522.0
2023-11-15 15:30:00,2690.13,2690.13,2680.68,2684.32,2550.0,2690.13,2690.13,2680.68,2684.32,2550.0
2023-11-16 09:30:00,2680.97,2683.48,2673.81,2673.81,1982.0,2680.97,2683.48,2673.81,2673.81,1982.0
2023-11-16 10:00:00,2679.42,2679.42,2673.45,2675.0,701.0,2679.42,2679.42,2673.45,2675.0,701.0
2023-11-16 10:30:00,2670.01,2674.62,2664.31,2672.51,924.0,2670.01,2674.62,2664.31,2672.51,924.0
2023-11-16 11:00:00,2665.98,2668.96,2654.86,2655.11,3935.0,2665.98,2668.96,2654.86,2655.11,3935.0
2023-11-16 11:30:00,2661.1,2673.32,2661.1,2669.07,1534.0,2661.1,2673.32,2661.1,2669.07,1534.0
2023-11-16 12:00:00,2664.29,2667.58,2664.29,2667.58,1657.0,2664.29,2667.58,2664.29,2667.58,1657.0
2023-11-16 12:30:00,2670.34,2673.01,2665.0,2665.62,3396.0,2670.34,2673.01,2665.0,2665.62,3396.0
2023-11-16 13:00:00,2663.24,2663.24,2656.37,2656.37,860.0,2663.24,2663.24,2656.37,2656.37,860.0
2023-11-16 13:30:00,2656.44,2658.73,2651.96,2655.0,1107.0,2656.44,2658.73,2651.96,2655.0,1107.0
2023-11-16 14:00:00,2657.69,2662.01,2657.69,2662.01,200.0,2657.69,2662.01,2657.69,2662.01,200.0
2023-11-16 14:30:00,2656.85,2656.85,2650.54,2651.08,2636.0,2656.85,2656.85,2650.54,2651.08,2636.0
2023-11-16 15:00:00,2659.1,2659.1,2649.03,2649.03,2327.0,2659.1,2659.1,2649.03,2649.03,2327.0
2023-11-16 15:30:00,2650.56,2659.04,2647.4,2656.52,10141.0,2650.56,2659.04,2647.4,2656.52,10141.0
2023-11-17 09:30:00,2676.28,2676.28,2653.35,2653.35,6551.0,2676.28,2676.28,2653.35,2653.35,6551.0
2023-11-17 10:00:00,2650.58,2650.58,2642.43,2642.43,601.0,2650.58,2650.58,2642.43,2642.43,601.0
2023-11-17 10:30:00,2646.75,2648.85,2640.98,2642.03,2600.0,2646.75,2648.85,2640.98,2642.03,2600.0
2023-11-17 11:00:00,2646.76,2646.76,2639.23,2639.23,2606.0,2646.76,2646.76,2639.23,2639.23,2606.0
2023-11-17 11:30:00,2632.5,2639.04,2632.5,2635.35,1700.0,2632.5,2639.04,2632.5,2635.35,1700.0
2023-11-17 12:00:00,2636.66,2639.84,2635.44,2635.45,2556.0,2636.66,2639.84,2635.44,2635.45,2556.0
2023-11-17 12:30:00,2633.48,2633.48,2633.32,2633.32,411.0,2633.48,2633.48,2633.32,2633.32,411.0
2023-11-17 13:00:00,2631.72,2632.36,2628.66,2628.87,656.0,2631.72,2632.36,2628.66,2628.87,656.0
2023-11-17 13:30:00,2629.99,2640.14,2629.99,2637.27,2858.0,2629.99,2640.14,2629.99,2637.27,2858.0
2023-11-17 14:00:00,2636.29,2636.29,2633.38,2633.38,551.0,2636.29,2636.29,2633.38,2633.38,551.0
2023-11-17 14:30:00,2634.76,2636.95,2632.63,2634.4,2300.0,2634.76,2636.95,2632.63,2634.4,2300.0
2023-11-17 15:00:00,2631.59,2638.28,2628.08,2638.22,2821.0,2631.59,2638.28,2628.08,2638.22,2821.0
2023-11-17 15:30:00,2637.22,2637.22,2625.1,2628.6,13659.0,2637.22,2637.22,2625.1,2628.6,13659.0
2023-11-20 09:30:00,2625.73,2636.17,2617.96,2634.0,4735.0,2625.73,2636.17,2617.96,2634.0,4735.0
2023-11-20 10:00:00,2632.61,2633.96,2628.0,2628.0,1205.0,2632.61,2633.96,2628.0,2628.0,1205.0
2023-11-20 10:30:00,2628.09,2632.15,2628.09,2632.15,2757.0,2628.09,2632.15,2628.09,2632.15,2757.0
2023-11-20 11:00:00,2634.53,2643.93,2634.53,2639.26,3416.0,2634.53,2643.93,2634.53,2639.26,3416.0
2023-11-20 11:30:00,2640.0,2640.0,2636.14,2636.14,1000.0,2640.0,2640.0,2636.14,2636.14,1000.0
2023-11-20 12:00:00,2641.58,2647.56,2641.24,2647.56,1268.0,2641.58,2647.56,2641.24,2647.56,1268.0
2023-11-20 12:30:00,2647.21,2647.22,2640.51,2643.31,2123.0,2647.21,2647.22,2640.51,2643.31,2123.0
2023-11-20 13:00:00,2646.0,2652.0,2646.0,2652.0,1200.0,2646.0,2652.0,2646.0,2652.0,1200.0
2023-11-20 13:30:00,2653.16,2654.02,2651.33,2651.44,814.0,2653.16,2654.02,2651.33,2651.44,814.0
2023-11-20 14:00:00,2651.45,2651.7,2649.11,2651.7,1144.0,2651.45,2651.7,2649.11,2651.7,1144.0
2023-11-20 14:30:00,2653.96,2656.31,2653.96,2655.64,1224.0,2653.96,2656.31,2653.96,2655.64,1224.0
2023-11-20 15:00:00,2659.03,2659.03,2652.53,2655.18,2917.0,2659.03,2659.03,2652.53,2655.18,2917.0
2023-11-20 15:30:00,2661.08,2664.24,2648.87,2651.52,6733.0,2661.08,2664.24,2648.87,2651.52,6733.0
2023-11-21 09:30:00,2660.0,2660.0,2651.67,2654.75,1648.0,2660.0,2660.0,2651.67,2654.75,1648.0
2023-11-21 10:00:00,2658.0,2658.0,2643.87,2644.0,1614.0,2658.0,2658.0,2643.87,2644.0,1614.0
2023-11-21 10:30:00,2648.5,2669.32,2645.66,2669.32,3272.0,2648.5,2669.32,2645.66,2669.32,3272.0
2023-11-21 11:00:00,2667.63,2667.63,2659.89,2659.89,605.0,2667.63,2667.63,2659.89,2659.89,605.0
2023-11-21 11:30:00,2670.0,2670.0,2665.62,2665.62,223.0,2670.0,2670.0,2665.62,2665.62,223.0
2023-11-21 12:00:00,2667.92,2683.18,2665.0,2681.83,1330.0,2667.92,2683.18,2665.0,2681.83,1330.0
2023-11-21 12:30:00,2677.5,2680.72,2677.5,2678.43,320.0,2677.5,2680.72,2677.5,2678.43,320.0
2023-11-21 13:00:00,2675.38,2678.08,2675.38,2676.09,500.0,2675.38,2678.08,2675.38,2676.09,500.0
2023-11-21 13:30:00,2673.7,2673.7,2668.67,2673.13,900.0,2673.7,2673.7,2668.67,2673.13,900.0
2023-11-21 14:00:00,2667.77,2683.69,2667.77,2681.62,3312.0,2667.77,2683.69,2667.77,2681.62,3312.0
2023-11-21 14:30:00,2681.51,2681.74,2674.37,2681.73,2188.0,2681.51,2681.74,2674.37,2681.73,2188.0
2023-11-21 15:00:00,2674.74,2675.0,2673.03,2674.38,1100.0,2674.74,2675.0,2673.03,2674.38,1100.0
2023-11-21 15:30:00,2671.53,2678.91,2669.69,2678.91,3702.0,2671.53,2678.91,2669.69,2678.91,3702.0
2023-11-22 09:30:00,2685.54,2685.54,2667.59,2668.95,1283.0,2685.54,2685.54,2667.59,2668.95,1283.0
2023-11-22 10:00:00,2674.53,2682.11,2674.53,2679.71,1319.0,2674.53,2682.11,2674.53,2679.71,1319.0
2023-11-22 10:30:00,2675.86,2675.86,2662.54,2665.01,1001.0,2675.86,2675.86,2662.54,2665.01,1001.0
2023-11-22 11:00:00,2669.88,2672.65,2669.86,2670.5,700.0,2669.88,2672.65,2669.86,2670.5,700.0
2023-11-22 11:30:00,2675.39,2680.09,2675.28,2679.73,400.0,2675.39,2680.09,2675.28,2679.73,400.0
2023-11-22 12:00:00,2679.32,2679.81,2673.7,2673.7,520.0,2679.32,2679.81,2673.7,2673.7,520.0
2023-11-22 12:30:00,2670.0,2672.0,2667.0,2670.87,603.0,2670.0,2672.0,2667.0,2670.87,603.0
2023-11-22 13:00:00,2673.14,2674.07,2673.14,2673.14,300.0,2673.14,2674.07,2673.14,2673.14,300.0
2023-11-22 13:30:00,2675.5,2675.5,2667.59,2670.8,1486.0,2675.5,2675.5,2667.59,2670.8,1486.0
2023-11-22 14:00:00,2669.2,2676.86,2669.19,2676.73,1092.0,2669.2,2676.86,2669.19,2676.73,1092.0
2023-11-22 14:30:00,2680.46,2680.46,2673.5,2673.5,560.0,2680.46,2680.46,2673.5,2673.5,560.0
2023-11-22 15:00:00,2674.89,2674.89,2670.65,2671.35,1454.0,2674.89,2674.89,2670.65,2671.35,1454.0
2023-11-22 15:30:00,2672.35,2676.38,2669.55,2671.77,3126.0,2672.35,2676.38,2669.55,2671.77,3126.0
2023-11-24 09:30:00,2670.04,2670.04,2666.84,2668.18,844.0,2670.04,2670.04,2666.84,2668.18,844.0
2023-11-24 10:00:00,2681.64,2681.64,2679.52,2679.99,300.0,2681.64,2681.64,2679.52,2679.99,300.0
2023-11-24 10:30:00,2678.87,2678.87,2678.87,2678.87,100.0,2678.87,2678.87,2678.87,2678.87,100.0
2023-11-24 11:00:00,2688.74,2690.0,2687.4,2690.0,430.0,2688.74,2690.0,2687.4,2690.0,430.0
2023-11-24 11:30:00,2689.63,2689.63,2686.94,2686.95,300.0,2689.63,2689.63,2686.94,2686.95,300.0
2023-11-24 12:00:00,2685.48,2685.48,2685.48,2685.48,100.0,2685.48,2685.48,2685.48,2685.48,100.0
2023-11-24 12:30:00,2684.93,2685.9,2682.71,2685.9,1134.0,2684.93,2685.9,2682.71,2685.9,1134.0
2023-11-27 09:30:00,2683.26,2686.71,2666.0,2676.66,2793.0,2683.26,2686.71,2666.0,2676.66,2793.0
2023-11-27 10:00:00,2680.0,2688.53,2676.67,2676.67,2504.0,2680.0,2688.53,2676.67,2676.67,2504.0
2023-11-27 10:30:00,2665.46,2668.04,2664.0,2665.44,1496.0,2665.46,2668.04,2664.0,2665.44,1496.0
2023-11-27 11:00:00,2665.71,2665.71,2648.64,2657.95,2004.0,2665.71,2665.71,2648.64,2657.95,2004.0
2023-11-27 11:30:00,2655.29,2655.29,2650.31,2650.79,673.0,2655.29,2655.29,2650.31,2650.79,673.0
2023-11-27 12:00:00,2651.28,2651.28,2643.07,2650.48,2600.0,2651.28,2651.28,2643.07,2650.48,2600.0
2023-11-27 12:30:00,2649.54,2655.79,2647.4,2648.3,2325.0,2649.54,2655.79,2647.4,2648.3,2325.0
2023-11-27 13:00:00,2650.65,2657.7,2648.41,2654.78,2200.0,2650.65,2657.7,2648.41,2654.78,2200.0
2023-11-27 13:30:00,2657.72,2658.77,2655.13,2655.51,2800.0,2657.72,2658.77,2655.13,2655.51,2800.0
2023-11-27 14:00:00,2654.87,2655.89,2646.97,2651.49,2541.0,2654.87,2655.89,2646.97,2651.49,2541.0
2023-11-27 14:30:00,2648.65,2650.0,2637.45,2637.45,924.0,2648.65,2650.0,2637.45,2637.45,924.0
2023-11-27 15:00:00,2635.5,2635.5,2626.06,2626.06,8223.0,2635.5,2635.5,2626.06,2626.06,8223.0
2023-11-27 15:30:00,2627.05,2631.26,2610.07,2613.15,12742.0,2627.05,2631.26,2610.07,2613.15,12742.0
2023-11-28 09:30:00,2615.13,2624.69,2615.13,2618.3,1753.0,2615.13,2624.69,2615.13,2618.3,1753.0
2023-11-28 10:00:00,2623.07,2631.92,2619.88,2628.84,1719.0,2623.07,2631.92,2619.88,2628.84,1719.0
2023-11-28 10:30:00,2636.69,2636.69,2622.89,2625.44,1277.0,2636.69,2636.69,2622.89,2625.44,1277.0
2023-11-28 11:00:00,2620.14,2620.14,2613.19,2615.04,701.0,2620.14,2620.14,2613.19,2615.04,701.0
2023-11-28 11:30:00,2617.64,2617.64,2614.47,2617.29,630.0,2617.64,2617.64,2614.47,2617.29,630.0
2023-11-28 12:00:00,2611.76,2611.76,2606.57,2606.6,1511.0,2611.76,2611.76,2606.57,2606.6,1511.0
2023-11-28 12:30:00,2600.4,2600.45,2596.59,2596.59,1280.0,2600.4,2600.45,2596.59,2596.59,1280.0
2023-11-28 13:00:00,2594.12,2594.66,2587.27,2594.66,2005.0,2594.12,2594.66,2587.27,2594.66,2005.0
2023-11-28 13:30:00,2593.48,2593.5,2593.48,2593.5,402.0,2593.48,2593.5,2593.48,2593.5,402.0
2023-11-28 14:00:00,2590.89,2596.0,2590.89,2596.0,900.0,2590.89,2596.0,2590.89,2596.0,900.0
2023-11-28 14:30:00,2594.49,2600.09,2594.01,2597.06,2082.0,2594.49,2600.09,2594.01,2597.06,2082.0
2023-11-28 15:00:00,2597.21,2597.44,2593.59,2595.07,3788.0,2597.21,2597.44,2593.59,2595.07,3788.0
2023-11-28 15:30:00,2594.85,2603.65,2594.59,2600.69,4729.0,2594.85,2603.65,2594.59,2600.69,4729.0
2023-11-29 09:30:00,2606.77,2613.63,2588.52,2594.85,5218.0,2606.77,2613.63,2588.52,2594.85,5218.0
2023-11-29 10:00:00,2600.0,2601.61,2587.7,2590.68,1621.0,2600.0,2601.61,2587.7,2590.68,1621.0
2023-11-29 10:30:00,2595.0,2598.01,2593.69,2595.37,4432.0,2595.0,2598.01,2593.69,2595.37,4432.0
2023-11-29 11:00:00,2593.83,2602.89,2593.83,2602.89,3031.0,2593.83,2602.89,2593.83,2602.89,3031.0
2023-11-29 11:30:00,2600.93,2601.83,2599.02,2600.0,1100.0,2600.93,2601.83,2599.02,2600.0,1100.0
2023-11-29 12:00:00,2600.39,2611.1,2600.39,2604.62,4558.0,2600.39,2611.1,2600.39,2604.62,4558.0
2023-11-29 12:30:00,2606.91,2608.67,2596.74,2596.74,1462.0,2606.91,2608.67,2596.74,2596.74,1462.0
2023-11-29 13:00:00,2593.1,2600.83,2592.27,2600.0,1626.0,2593.1,2600.83,2592.27,2600.0,1626.0
2023-11-29 13:30:00,2599.94,2600.12,2595.52,2595.52,1000.0,2599.94,2600.12,2595.52,2595.52,1000.0
2023-11-29 14:00:00,2596.35,2598.35,2596.35,2596.55,600.0,2596.35,2598.35,2596.35,2596.55,600.0
2023-11-29 14:30:00,2596.41,2601.08,2593.69,2600.0,4447.0,2596.41,2601.08,2593.69,2600.0,4447.0
2023-11-29 15:00:00,2602.7,2607.16,2600.86,2605.99,5752.0,2602.7,2607.16,2600.86,2605.99,5752.0
2023-11-29 15:30:00,2607.18,2607.69,2593.08,2596.51,5623.0,2607.18,2607.69,2593.08,2596.51,5623.0
2023-11-30 09:30:00,2597.05,2607.32,2596.3,2597.25,1634.0,2597.05,2607.32,2596.3,2597.25,1634.0
2023-11-30 10:00:00,2607.43,2607.43,2597.52,2603.22,1426.0,2607.43,2607.43,2597.52,2603.22,1426.0
2023-11-30 10:30:00,2603.52,2605.65,2600.91,2600.91,805.0,2603.52,2605.65,2600.91,2600.91,805.0
2023-11-30 11:00:00,2605.64,2611.57,2605.64,2611.57,1000.0,2605.64,2611.57,2605.64,2611.57,1000.0
2023-11-30 11:30:00,2611.75,2615.19,2611.2,2614.23,1271.0,2611.75,2615.19,2611.2,2614.23,1271.0
2023-11-30 12:00:00,2612.12,2612.12,2604.43,2610.51,1400.0,2612.12,2612.12,2604.43,2610.51,1400.0
2023-11-30 12:30:00,2605.51,2614.0,2605.51,2610.79,600.0,2605.51,2614.0,2605.51,2610.79,600.0
2023-11-30 13:00:00,2612.1,2622.2,2612.1,2621.87,1506.0,2612.1,2622.2,2612.1,2621.87,1506.0
2023-11-30 13:30:00,2619.19,2620.56,2618.15,2620.56,528.0,2619.19,2620.56,2618.15,2620.56,528.0
2023-11-30 14:00:00,2618.64,2624.91,2618.64,2624.91,800.0,2618.64,2624.91,2618.64,2624.91,800.0
2023-11-30 14:30:00,2623.46,2623.46,2617.61,2618.97,2257.0,2623.46,2623.46,2617.61,2618.97,2257.0
2023-11-30 15:00:00,2615.06,2615.06,2593.04,2606.49,11079.0,2615.06,2615.06,2593.04,2606.49,11079.0
2023-11-30 15:30:00,2608.13,2610.0,2599.96,2608.79,57257.0,2608.13,2610.0,2599.96,2608.79,57257.0
2023-12-01 09:30:00,2616.82,2616.82,2603.0,2606.14,9063.0,2616.82,2616.82,2603.0,2606.14,9063.0
2023-12-01 10:00:00,2606.75,2615.0,2603.07,2606.06,7376.0,2606.75,2615.0,2603.07,2606.06,7376.0
2023-12-01 10:30:00,2603.95,2624.76,2603.94,2617.0,4085.0,2603.95,2624.76,2603.94,2617.0,4085.0
2023-12-01 11:00:00,2613.45,2619.02,2603.31,2617.06,7161.0,2613.45,2619.02,2603.31,2617.06,7161.0
2023-12-01 11:30:00,2618.2,2626.52,2615.34,2625.4,4120.0,2618.2,2626.52,2615.34,2625.4,4120.0
2023-12-01 12:00:00,2622.86,2625.89,2612.38,2620.03,2404.0,2622.86,2625.89,2612.38,2620.03,2404.0
2023-12-01 12:30:00,2619.13,2620.0,2614.16,2618.57,3200.0,2619.13,2620.0,2614.16,2618.57,3200.0
2023-12-01 13:00:00,2622.31,2628.37,2621.16,2628.27,749.0,2622.31,2628.37,2621.16,2628.27,749.0
2023-12-01 13:30:00,2631.0,2635.68,2626.09,2626.1,2699.0,2631.0,2635.68,2626.09,2626.1,2699.0
2023-12-01 14:00:00,2630.0,2637.25,2628.1,2637.25,1603.0,2630.0,2637.25,2628.1,2637.25,1603.0
2023-12-01 14:30:00,2634.21,2640.04,2631.76,2640.01,3649.0,2634.21,2640.04,2631.76,2640.01,3649.0
2023-12-01 15:00:00,2641.07,2642.4,2629.28,2629.28,6947.0,2641.07,2642.4,2629.28,2629.28,6947.0
2023-12-01 15:30:00,2630.21,2644.57,2619.82,2638.93,17417.0,2630.21,2644.57,2619.82,2638.93,17417.0
2023-12-04 09:30:00,2637.81,2674.0,2637.81,2660.19,4265.0,2637.81,2674.0,2637.81,2660.19,4265.0
2023-12-04 10:00:00,2659.12,2660.43,2641.1,2647.19,3939.0,2659.12,2660.43,2641.1,2647.19,3939.0
2023-12-04 10:30:00,2645.84,2646.96,2641.61,2646.95,3080.0,2645.84,2646.96,2641.61,2646.95,3080.0
2023-12-04 11:00:00,2647.58,2648.12,2638.52,2640.51,4597.0,2647.58,2648.12,2638.52,2640.51,4597.0
2023-12-04 11:30:00,2645.73,2648.82,2645.71,2645.95,4516.0,2645.73,2648.82,2645.71,2645.95,4516.0
2023-12-04 12:00:00,2641.76,2641.76,2630.69,2630.69,1105.0,2641.76,2641.76,2630.69,2630.69,1105.0
2023-12-04 12:30:00,2634.96,2640.63,2634.96,2637.2,1518.0,2634.96,2640.63,2634.96,2637.2,1518.0
2023-12-04 13:00:00,2637.12,2638.54,2635.0,2637.1,943.0,2637.12,2638.54,2635.0,2637.1,943.0
2023-12-04 13:30:00,2637.45,2641.54,2637.45,2639.89,1452.0,2637.45,2641.54,2637.45,2639.89,1452.0
2023-12-04 14:00:00,2640.79,2644.04,2639.89,2642.21,1908.0,2640.79,2644.04,2639.89,2642.21,1908.0
2023-12-04 14:30:00,2642.35,2652.78,2642.06,2652.78,2500.0,2642.35,2652.78,2642.06,2652.78,2500.0
2023-12-04 15:00:00,2654.1,2657.48,2646.32,2651.1,3782.0,2654.1,2657.48,2646.32,2651.1,3782.0
2023-12-04 15:30:00,2651.45,2664.91,2650.12,2661.05,8424.0,2651.45,2664.91,2650.12,2661.05,8424.0
2023-12-05 09:30:00,2700.0,2700.0,2632.55,2681.4,9951.0,2700.0,2700.0,2632.55,2681.4,9951.0
2023-12-05 10:00:00,2678.99,2693.74,2656.24,2693.74,3532.0,2678.99,2693.74,2656.24,2693.74,3532.0
2023-12-05 10:30:00,2694.98,2704.01,2690.2,2699.02,4308.0,2694.98,2704.01,2690.2,2699.02,4308.0
2023-12-05 11:00:00,2700.87,2704.01,2665.29,2672.48,5200.0,2700.87,2704.01,2665.29,2672.48,5200.0
2023-12-05 11:30:00,2671.22,2671.22,2663.12,2663.25,1100.0,2671.22,2671.22,2663.12,2663.25,1100.0
2023-12-05 12:00:00,2665.86,2667.85,2658.7,2658.7,704.0,2665.86,2667.85,2658.7,2658.7,704.0
2023-12-05 12:30:00,2656.6,2660.96,2655.59,2660.96,1600.0,2656.6,2660.96,2655.59,2660.96,1600.0
2023-12-05 13:00:00,2659.35,2669.58,2659.35,2667.7,2500.0,2659.35,2669.58,2659.35,2667.7,2500.0
2023-12-05 13:30:00,2661.12,2661.12,2658.54,2658.55,600.0,2661.12,2661.12,2658.54,2658.55,600.0
2023-12-05 14:00:00,2659.45,2664.21,2659.04,2662.66,1200.0,2659.45,2664.21,2659.04,2662.66,1200.0
2023-12-05 14:30:00,2663.71,2670.25,2663.71,2670.25,800.0,2663.71,2670.25,2663.71,2670.25,800.0
2023-12-05 15:00:00,2671.39,2677.49,2670.79,2673.37,3047.0,2671.39,2677.49,2670.79,2673.37,3047.0
2023-12-05 15:30:00,2675.03,2682.28,2671.07,2672.09,15055.0,2675.03,2682.28,2671.07,2672.09,15055.0
2023-12-06 09:30:00,2702.83,2727.16,2696.53,2725.21,4612.0,2702.83,2727.16,2696.53,2725.21,4612.0
2023-12-06 10:00:00,2725.2,2729.17,2705.1,2707.16,4520.0,2725.2,2729.17,2705.1,2707.16,4520.0
2023-12-06 10:30:00,2708.25,2721.53,2705.5,2718.0,2905.0,2708.25,2721.53,2705.5,2718.0,2905.0
2023-12-06 11:00:00,2718.0,2718.0,2711.86,2714.2,1245.0,2718.0,2718.0,2711.86,2714.2,1245.0
2023-12-06 11:30:00,2714.29,2720.42,2709.19,2720.0,1000.0,2714.29,2720.42,2709.19,2720.0,1000.0
2023-12-06 12:00:00,2719.99,2721.5,2714.84,2717.0,1958.0,2719.99,2721.5,2714.84,2717.0,1958.0
2023-12-06 12:30:00,2722.72,2726.35,2718.15,2718.15,2026.0,2722.72,2726.35,2718.15,2718.15,2026.0
2023-12-06 13:00:00,2721.5,2728.5,2720.45,2727.46,1384.0,2721.5,2728.5,2720.45,2727.46,1384.0
2023-12-06 13:30:00,2730.5,2730.64,2721.31,2725.8,2904.0,2730.5,2730.64,2721.31,2725.8,2904.0
2023-12-06 14:00:00,2723.29,2724.41,2719.11,2720.0,1601.0,2723.29,2724.41,2719.11,2720.0,1601.0
2023-12-06 14:30:00,2720.27,2720.91,2710.99,2710.99,5455.0,2720.27,2720.91,2710.99,2710.99,5455.0
2023-12-06 15:00:00,2710.99,2713.06,2707.61,2709.69,2099.0,2710.99,2713.06,2707.61,2709.69,2099.0
2023-12-06 15:30:00,2709.72,2715.65,2706.12,2713.5,9964.0,2709.72,2715.65,2706.12,2713.5,9964.0
2023-12-07 09:30:00,2714.55,2718.72,2706.57,2710.84,1356.0,2714.55,2718.72,2706.57,2710.84,1356.0
2023-12-07 10:00:00,2723.6,2730.4,2722.87,2724.66,1702.0,2723.6,2730.4,2722.87,2724.66,1702.0
2023-12-07 10:30:00,2724.6,2724.6,2691.68,2691.68,2005.0,2724.6,2724.6,2691.68,2691.68,2005.0
2023-12-07 11:00:00,2693.02,2693.02,2682.67,2682.67,1561.0,2693.02,2693.02,2682.67,2682.67,1561.0
2023-12-07 11:30:00,2686.86,2688.89,2684.23,2687.5,2231.0,2686.86,2688.89,2684.23,2687.5,2231.0
2023-12-07 12:00:00,2688.1,2688.1,2669.41,2676.48,2355.0,2688.1,2688.1,2669.41,2676.48,2355.0
2023-12-07 12:30:00,2676.48,2676.48,2664.8,2670.74,1946.0,2676.48,2676.48,2664.8,2670.74,1946.0
2023-12-07 13:00:00,2673.66,2673.92,2668.09,2668.09,900.0,2673.66,2673.92,2668.09,2668.09,900.0
2023-12-07 13:30:00,2667.16,2667.16,2650.25,2661.55,3060.0,2667.16,2667.16,2650.25,2661.55,3060.0
2023-12-07 14:00:00,2661.85,2664.64,2658.17,2663.31,3067.0,2661.85,2664.64,2658.17,2663.31,3067.0
2023-12-07 14:30:00,2663.27,2663.27,2644.73,2649.31,5166.0,2663.27,2663.27,2644.73,2649.31,5166.0
2023-12-07 15:00:00,2649.2,2652.36,2639.35,2642.1,4033.0,2649.2,2652.36,2639.35,2642.1,4033.0
2023-12-07 15:30:00,2643.19,2643.19,2632.14,2632.7,16454.0,2643.19,2643.19,2632.14,2632.7,16454.0
2023-12-08 09:30:00,2640.0,2640.0,2630.07,2630.07,1265.0,2640.0,2640.0,2630.07,2630.07,1265.0
2023-12-08 10:00:00,2634.0,2634.0,2625.0,2625.0,2190.0,2634.0,2634.0,2625.0,2625.0,2190.0
2023-12-08 10:30:00,2623.6,2628.28,2616.84,2628.28,2003.0,2623.6,2628.28,2616.84,2628.28,2003.0
2023-12-08 11:00:00,2623.36,2623.36,2613.72,2618.64,816.0,2623.36,2623.36,2613.72,2618.64,816.0
2023-12-08 11:30:00,2615.36,2616.52,2615.36,2616.52,200.0,2615.36,2616.52,2615.36,2616.52,200.0
2023-12-08 12:00:00,2615.5,2615.5,2613.44,2613.44,200.0,2615.5,2615.5,2613.44,2613.44,200.0
2023-12-08 12:30:00,2618.76,2618.76,2612.15,2612.15,300.0,2618.76,2618.76,2612.15,2612.15,300.0
2023-12-08 13:00:00,2615.55,2615.55,2615.55,2615.55,100.0,2615.55,2615.55,2615.55,2615.55,100.0
2023-12-08 13:30:00,2618.15,2618.15,2616.8,2616.8,300.0,2618.15,2618.15,2616.8,2616.8,300.0
2023-12-08 14:00:00,2616.55,2620.19,2616.55,2619.96,800.0,2616.55,2620.19,2616.55,2619.96,800.0
2023-12-08 14:30:00,2622.42,2622.48,2618.41,2618.99,1100.0,2622.42,2622.48,2618.41,2618.99,1100.0
2023-12-08 15:00:00,2618.34,2618.34,2612.13,2613.73,800.0,2618.34,2618.34,2612.13,2613.73,800.0
2023-12-08 15:30:00,2610.5,2621.5,2610.5,2620.5,5945.0,2610.5,2621.5,2610.5,2620.5,5945.0
2023-12-11 09:30:00,2621.61,2642.61,2618.59,2630.52,2349.0,2621.61,2642.61,2618.59,2630.52,2349.0
2023-12-11 10:00:00,2630.53,2640.0,2629.65,2631.46,1577.0,2630.53,2640.0,2629.65,2631.46,1577.0
2023-12-11 10:30:00,2629.54,2629.54,2620.44,2621.0,1500.0,2629.54,2629.54,2620.44,2621.0,1500.0
2023-12-11 11:00:00,2618.23,2621.5,2614.48,2621.5,1100.0,2618.23,2621.5,2614.48,2621.5,1100.0
2023-12-11 11:30:00,2621.3,2621.3,2610.48,2619.01,902.0,2621.3,2621.3,2610.48,2619.01,902.0
2023-12-11 12:00:00,2619.8,2619.8,2615.31,2618.94,1000.0,2619.8,2619.8,2615.31,2618.94,1000.0
2023-12-11 12:30:00,2621.74,2621.74,2615.44,2620.04,600.0,2621.74,2621.74,2615.44,2620.04,600.0
2023-12-11 13:00:00,2619.0,2622.68,2619.0,2622.68,200.0,2619.0,2622.68,2619.0,2622.68,200.0
2023-12-11 13:30:00,2627.66,2627.66,2625.49,2625.49,200.0,2627.66,2627.66,2625.49,2625.49,200.0
2023-12-11 14:00:00,2625.74,2628.06,2624.9,2624.9,866.0,2625.74,2628.06,2624.9,2624.9,866.0
2023-12-11 14:30:00,2622.5,2627.05,2622.5,2627.05,300.0,2622.5,2627.05,2622.5,2627.05,300.0
2023-12-11 15:00:00,2630.82,2632.96,2628.06,2632.16,1560.0,2630.82,2632.96,2628.06,2632.16,1560.0
2023-12-11 15:30:00,2630.55,2635.82,2625.39,2635.82,5435.0,2630.55,2635.82,2625.39,2635.82,5435.0
2023-12-12 09:30:00,2644.65,2644.65,2640.03,2640.03,2264.0,2644.65,2644.65,2640.03,2640.03,2264.0
2023-12-12 10:00:00,2640.28,2650.78,2640.28,2650.05,614.0,2640.28,2650.78,2640.28,2650.05,614.0
2023-12-12 10:30:00,2651.5,2651.5,2644.34,2644.59,700.0,2651.5,2651.5,2644.34,2644.59,700.0
2023-12-12 11:00:00,2640.65,2644.68,2640.22,2644.68,600.0,2640.65,2644.68,2640.22,2644.68,600.0
2023-12-12 11:30:00,2644.78,2645.81,2642.97,2645.81,700.0,2644.78,2645.81,2642.97,2645.81,700.0
2023-12-12 12:00:00,2647.13,2653.63,2646.4,2650.87,1016.0,2647.13,2653.63,2646.4,2650.87,1016.0
2023-12-12 12:30:00,2651.11,2651.13,2649.08,2649.13,803.0,2651.11,2651.13,2649.08,2649.13,803.0
2023-12-12 13:00:00,2653.72,2653.72,2653.72,2653.72,200.0,2653.72,2653.72,2653.72,2653.72,200.0
2023-12-12 13:30:00,2651.06,2654.17,2649.91,2651.53,761.0,2651.06,2654.17,2649.91,2651.53,761.0
2023-12-12 14:00:00,2653.84,2658.16,2653.83,2657.3,2167.0,2653.84,2658.16,2653.83,2657.3,2167.0
2023-12-12 14:30:00,2659.66,2659.66,2659.66,2659.66,100.0,2659.66,2659.66,2659.66,2659.66,100.0
2023-12-12 15:00:00,2663.37,2663.6,2658.69,2658.69,1400.0,2663.37,2663.6,2658.69,2658.69,1400.0
2023-12-12 15:30:00,2661.45,2663.27,2655.5,2661.25,9394.0,2661.45,2663.27,2655.5,2661.25,9394.0
2023-12-13 09:30:00,2677.64,2678.53,2672.94,2672.94,1270.0,2677.64,2678.53,2672.94,2672.94,1270.0
2023-12-13 10:00:00,2676.72,2676.78,2668.92,2672.07,1258.0,2676.72,2676.78,2668.92,2672.07,1258.0
2023-12-13 10:30:00,2675.0,2680.91,2675.0,2678.52,778.0,2675.0,2680.91,2675.0,2678.52,778.0
2023-12-13 11:00:00,2684.16,2691.82,2684.16,2691.82,600.0,2684.16,2691.82,2684.16,2691.82,600.0
2023-12-13 11:30:00,2687.4,2687.4,2687.01,2687.01,200.0,2687.4,2687.4,2687.01,2687.01,200.0
2023-12-13 12:00:00,2691.43,2691.43,2691.18,2691.18,349.0,2691.43,2691.43,2691.18,2691.18,349.0
2023-12-13 12:30:00,2693.45,2695.0,2692.6,2694.56,1100.0,2693.45,2695.0,2692.6,2694.56,1100.0
2023-12-13 13:00:00,2693.71,2693.72,2689.63,2689.63,773.0,2693.71,2693.72,2689.63,2689.63,773.0
2023-12-13 13:30:00,2688.54,2691.7,2688.31,2688.31,1621.0,2688.54,2691.7,2688.31,2688.31,1621.0
2023-12-13 14:00:00,2691.39,2699.19,2691.39,2695.05,1618.0,2691.39,2699.19,2691.39,2695.05,1618.0
2023-12-13 14:30:00,2696.9,2721.11,2696.9,2721.11,1878.0,2696.9,2721.11,2696.9,2721.11,1878.0
2023-12-13 15:00:00,2717.67,2724.11,2716.89,2719.45,2774.0,2717.67,2724.11,2716.89,2719.45,2774.0
2023-12-13 15:30:00,2719.45,2723.3,2715.96,2720.87,6458.0,2719.45,2723.3,2715.96,2720.87,6458.0
2023-12-14 09:30:00,2728.69,2728.69,2650.32,2652.5,4163.0,2728.69,2728.69,2650.32,2652.5,4163.0
2023-12-14 10:00:00,2651.19,2662.03,2644.15,2644.15,3303.0,2651.19,2662.03,2644.15,2644.15,3303.0
2023-12-14 10:30:00,2644.82,2663.09,2643.45,2660.37,2100.0,2644.82,2663.09,2643.45,2660.37,2100.0
2023-12-14 11:00:00,2663.7,2670.42,2655.2,2666.44,2900.0,2663.7,2670.42,2655.2,2666.44,2900.0
2023-12-14 11:30:00,2669.16,2685.81,2669.15,2674.15,8502.0,2669.16,2685.81,2669.15,2674.15,8502.0
2023-12-14 12:00:00,2679.02,2685.31,2671.95,2677.78,1786.0,2679.02,2685.31,2671.95,2677.78,1786.0
2023-12-14 12:30:00,2672.54,2676.24,2666.08,2668.83,1800.0,2672.54,2676.24,2666.08,2668.83,1800.0
2023-12-14 13:00:00,2664.21,2669.11,2648.5,2658.7,2921.0,2664.21,2669.11,2648.5,2658.7,2921.0
2023-12-14 13:30:00,2655.85,2655.85,2644.27,2647.41,2248.0,2655.85,2655.85,2644.27,2647.41,2248.0
2023-12-14 14:00:00,2641.74,2646.97,2641.74,2643.9,977.0,2641.74,2646.97,2641.74,2643.9,977.0
2023-12-14 14:30:00,2647.1,2650.7,2643.29,2650.7,781.0,2647.1,2650.7,2643.29,2650.7,781.0
2023-12-14 15:00:00,2647.01,2664.31,2647.01,2647.52,1400.0,2647.01,2664.31,2647.01,2647.52,1400.0
2023-12-14 15:30:00,2647.23,2649.79,2632.77,2640.73,7362.0,2647.23,2649.79,2632.77,2640.73,7362.0
2023-12-15 09:30:00,2600.91,2621.49,2566.8,2599.99,20182.0,2600.91,2621.49,2566.8,2599.99,20182.0
2023-12-15 10:00:00,2592.24,2605.52,2592.07,2600.77,4044.0,2592.24,2605.52,2592.07,2600.77,4044.0
2023-12-15 10:30:00,2602.02,2605.57,2598.73,2600.81,2718.0,2602.02,2605.57,2598.73,2600.81,2718.0
2023-12-15 11:00:00,2600.91,2608.81,2600.12,2607.69,3632.0,2600.91,2608.81,2600.12,2607.69,3632.0
2023-12-15 11:30:00,2610.77,2621.56,2610.77,2615.0,1800.0,2610.77,2621.56,2610.77,2615.0,1800.0
2023-12-15 12:00:00,2617.57,2620.18,2614.05,2618.2,1700.0,2617.57,2620.18,2614.05,2618.2,1700.0
2023-12-15 12:30:00,2618.23,2624.92,2618.23,2624.92,1200.0,2618.23,2624.92,2618.23,2624.92,1200.0
2023-12-15 13:00:00,2623.75,2626.23,2623.34,2624.02,1313.0,2623.75,2626.23,2623.34,2624.02,1313.0
2023-12-15 13:30:00,2621.18,2623.0,2614.64,2617.76,2805.0,2621.18,2623.0,2614.64,2617.76,2805.0
2023-12-15 14:00:00,2616.7,2621.42,2615.59,2620.16,1835.0,2616.7,2621.42,2615.59,2620.16,1835.0
2023-12-15 14:30:00,2621.87,2621.87,2615.0,2616.62,1480.0,2621.87,2621.87,2615.0,2616.62,1480.0
2023-12-15 15:00:00,2618.71,2626.0,2618.2,2625.68,2611.0,2618.71,2626.0,2618.2,2625.68,2611.0
2023-12-15 15:30:00,2624.5,2634.62,2621.21,2628.69,10994.0,2624.5,2634.62,2621.21,2628.69,10994.0
2023-12-18 09:30:00,2638.0,2638.0,2614.82,2631.77,1801.0,2638.0,2638.0,2614.82,2631.77,1801.0
2023-12-18 10:00:00,2635.08,2635.58,2627.21,2635.58,600.0,2635.08,2635.58,2627.21,2635.58,600.0
2023-12-18 10:30:00,2633.8,2639.08,2626.66,2626.7,1400.0,2633.8,2639.08,2626.66,2626.7,1400.0
2023-12-18 11:00:00,2624.63,2631.44,2620.44,2623.55,600.0,2624.63,2631.44,2620.44,2623.55,600.0
2023-12-18 11:30:00,2625.24,2625.98,2613.94,2614.02,1000.0,2625.24,2625.98,2613.94,2614.02,1000.0
2023-12-18 12:00:00,2615.45,2616.82,2615.0,2616.53,1081.0,2615.45,2616.82,2615.0,2616.53,1081.0
2023-12-18 12:30:00,2615.56,2615.56,2611.35,2611.35,500.0,2615.56,2615.56,2611.35,2611.35,500.0
2023-12-18 13:00:00,2611.24,2621.29,2608.96,2621.29,1413.0,2611.24,2621.29,2608.96,2621.29,1413.0
2023-12-18 13:30:00,2623.59,2623.59,2610.33,2616.05,2074.0,2623.59,2623.59,2610.33,2616.05,2074.0
2023-12-18 14:00:00,2619.45,2619.45,2617.11,2617.11,800.0,2619.45,2619.45,2617.11,2617.11,800.0
2023-12-18 14:30:00,2617.53,2623.25,2617.52,2623.25,300.0,2617.53,2623.25,2617.52,2623.25,300.0
2023-12-18 15:00:00,2624.22,2628.94,2623.45,2628.94,1190.0,2624.22,2628.94,2623.45,2628.94,1190.0
2023-12-18 15:30:00,2629.25,2637.0,2625.23,2634.95,4780.0,2629.25,2637.0,2625.23,2634.95,4780.0
2023-12-19 09:30:00,2645.71,2650.23,2634.06,2650.0,3062.0,2645.71,2650.23,2634.06,2650.0,3062.0
2023-12-19 10:00:00,2648.43,2661.98,2648.42,2655.65,1947.0,2648.43,2661.98,2648.42,2655.65,1947.0
2023-12-19 10:30:00,2650.44,2659.73,2650.38,2653.21,2403.0,2650.44,2659.73,2650.38,2653.21,2403.0
2023-12-19 11:00:00,2654.48,2658.64,2653.52,2654.48,1000.0,2654.48,2658.64,2653.52,2654.48,1000.0
2023-12-19 11:30:00,2653.63,2657.34,2647.98,2647.99,1000.0,2653.63,2657.34,2647.98,2647.99,1000.0
2023-12-19 12:00:00,2644.29,2650.01,2644.28,2646.43,2108.0,2644.29,2650.01,2644.28,2646.43,2108.0
2023-12-19 12:30:00,2648.85,2651.31,2648.85,2651.31,500.0,2648.85,2651.31,2648.85,2651.31,500.0
2023-12-19 13:00:00,2649.98,2651.0,2643.16,2645.35,4581.0,2649.98,2651.0,2643.16,2645.35,4581.0
2023-12-19 13:30:00,2649.8,2649.8,2647.08,2649.3,1400.0,2649.8,2649.8,2647.08,2649.3,1400.0
2023-12-19 14:00:00,2648.7,2648.7,2644.0,2648.32,1761.0,2648.7,2648.7,2644.0,2648.32,1761.0
2023-12-19 14:30:00,2645.0,2646.32,2641.69,2644.68,1419.0,2645.0,2646.32,2641.69,2644.68,1419.0
2023-12-19 15:00:00,2644.68,2644.8,2632.22,2635.08,2362.0,2644.68,2644.8,2632.22,2635.08,2362.0
2023-12-19 15:30:00,2635.27,2649.34,2634.34,2649.33,5736.0,2635.27,2649.34,2634.34,2649.33,5736.0
2023-12-20 09:30:00,2637.56,2658.5,2637.56,2658.5,2035.0,2637.56,2658.5,2637.56,2658.5,2035.0
2023-12-20 10:00:00,2660.4,2661.0,2641.86,2641.86,1445.0,2660.4,2661.0,2641.86,2641.86,1445.0
2023-12-20 10:30:00,2646.56,2656.28,2642.42,2649.56,700.0,2646.56,2656.28,2642.42,2649.56,700.0
2023-12-20 11:00:00,2648.91,2651.5,2639.68,2651.5,1480.0,2648.91,2651.5,2639.68,2651.5,1480.0
2023-12-20 11:30:00,2649.01,2654.0,2642.87,2644.72,1712.0,2649.01,2654.0,2642.87,2644.72,1712.0
2023-12-20 12:00:00,2644.76,2656.37,2644.75,2648.16,1305.0,2644.76,2656.37,2644.75,2648.16,1305.0
2023-12-20 12:30:00,2651.91,2653.5,2651.91,2653.5,200.0,2651.91,2653.5,2651.91,2653.5,200.0
2023-12-20 13:00:00,2650.63,2653.0,2646.25,2646.25,600.0,2650.63,2653.0,2646.25,2646.25,600.0
2023-12-20 13:30:00,2650.14,2650.14,2638.73,2639.84,1100.0,2650.14,2650.14,2638.73,2639.84,1100.0
2023-12-20 14:00:00,2636.29,2641.93,2636.28,2641.69,300.0,2636.29,2641.93,2636.28,2641.69,300.0
2023-12-20 14:30:00,2634.54,2634.54,2620.81,2623.0,2580.0,2634.54,2634.54,2620.81,2623.0,2580.0
2023-12-20 15:00:00,2622.18,2623.06,2616.96,2616.96,2220.0,2622.18,2623.06,2616.96,2616.96,2220.0
2023-12-20 15:30:00,2618.47,2623.65,2606.24,2610.31,8736.0,2618.47,2623.65,2606.24,2610.31,8736.0
2023-12-21 09:30:00,2621.0,2634.35,2621.0,2626.3,1797.0,2621.0,2634.35,2621.0,2626.3,1797.0
2023-12-21 10:00:00,2624.11,2624.98,2616.38,2622.95,1242.0,2624.11,2624.98,2616.38,2622.95,1242.0
2023-12-21 10:30:00,2619.74,2628.23,2619.73,2623.62,1484.0,2619.74,2628.23,2619.73,2623.62,1484.0
2023-12-21 11:00:00,2621.21,2621.21,2615.79,2615.79,433.0,2621.21,2621.21,2615.79,2615.79,433.0
2023-12-21 11:30:00,2617.42,2620.12,2615.82,2615.82,1001.0,2617.42,2620.12,2615.82,2615.82,1001.0
2023-12-21 12:00:00,2609.6,2609.6,2604.88,2605.53,695.0,2609.6,2609.6,2604.88,2605.53,695.0
2023-12-21 12:30:00,2603.21,2605.73,2603.21,2605.0,1176.0,2603.21,2605.73,2603.21,2605.0,1176.0
2023-12-21 13:00:00,2608.56,2616.48,2608.31,2616.48,1341.0,2608.56,2616.48,2608.31,2616.48,1341.0
2023-12-21 13:30:00,2616.48,2616.48,2616.48,2616.48,0.0,2616.48,2616.48,2616.48,2616.48,0.0
2023-12-21 14:00:00,2620.0,2621.43,2618.15,2618.28,1875.0,2620.0,2621.43,2618.15,2618.28,1875.0
2023-12-21 14:30:00,2618.08,2620.75,2613.06,2613.06,800.0,2618.08,2620.75,2613.06,2613.06,800.0
2023-12-21 15:00:00,2611.79,2612.52,2608.77,2611.03,2663.0,2611.79,2612.52,2608.77,2611.03,2663.0
2023-12-21 15:30:00,2609.7,2619.85,2609.7,2611.64,7972.0,2609.7,2619.85,2609.7,2611.64,7972.0
2023-12-22 09:30:00,2610.91,2626.01,2610.91,2626.01,979.0,2610.91,2626.01,2610.91,2626.01,979.0
2023-12-22 10:00:00,2619.12,2621.76,2613.88,2621.76,800.0,2619.12,2621.76,2613.88,2621.76,800.0
2023-12-22 10:30:00,2635.88,2640.26,2634.63,2640.26,1971.0,2635.88,2640.26,2634.63,2640.26,1971.0
2023-12-22 11:00:00,2640.26,2645.48,2637.06,2637.06,1303.0,2640.26,2645.48,2637.06,2637.06,1303.0
2023-12-22 11:30:00,2639.83,2641.5,2627.78,2627.78,2100.0,2639.83,2641.5,2627.78,2627.78,2100.0
2023-12-22 12:00:00,2630.11,2633.01,2625.06,2629.85,1150.0,2630.11,2633.01,2625.06,2629.85,1150.0
2023-12-22 12:30:00,2627.37,2636.0,2627.36,2629.15,1892.0,2627.37,2636.0,2627.36,2629.15,1892.0
2023-12-22 13:00:00,2633.32,2637.05,2633.12,2633.12,414.0,2633.32,2637.05,2633.12,2633.12,414.0
2023-12-22 13:30:00,2627.85,2627.86,2621.68,2621.68,400.0,2627.85,2627.86,2621.68,2621.68,400.0
2023-12-22 14:00:00,2624.08,2625.71,2610.0,2613.09,2004.0,2624.08,2625.71,2610.0,2613.09,2004.0
2023-12-22 14:30:00,2611.79,2619.07,2611.79,2615.29,1400.0,2611.79,2619.07,2611.79,2615.29,1400.0
2023-12-22 15:00:00,2618.74,2618.74,2611.05,2612.61,900.0,2618.74,2618.74,2611.05,2612.61,900.0
2023-12-22 15:30:00,2611.28,2611.58,2606.37,2611.58,3609.0,2611.28,2611.58,2606.37,2611.58,3609.0
2023-12-26 09:30:00,2600.01,2605.99,2600.01,2605.0,1237.0,2600.01,2605.99,2600.01,2605.0,1237.0
2023-12-26 10:00:00,2605.0,2605.0,2580.78,2585.95,3016.0,2605.0,2605.0,2580.78,2585.95,3016.0
2023-12-26 10:30:00,2587.02,2587.02,2578.54,2580.95,1608.0,2587.02,2587.02,2578.54,2580.95,1608.0
2023-12-26 11:00:00,2580.39,2585.01,2576.73,2580.48,1971.0,2580.39,2585.01,2576.73,2580.48,1971.0
2023-12-26 11:30:00,2582.0,2582.0,2575.36,2576.89,1435.0,2582.0,2582.0,2575.36,2576.89,1435.0
2023-12-26 12:00:00,2576.43,2580.0,2575.0,2580.0,2648.0,2576.43,2580.0,2575.0,2580.0,2648.0
2023-12-26 12:30:00,2578.29,2589.3,2578.28,2584.0,2625.0,2578.29,2589.3,2578.28,2584.0,2625.0
2023-12-26 13:00:00,2584.0,2586.49,2584.0,2585.65,825.0,2584.0,2586.49,2584.0,2585.65,825.0
2023-12-26 13:30:00,2580.04,2582.35,2580.04,2582.35,600.0,2580.04,2582.35,2580.04,2582.35,600.0
2023-12-26 14:00:00,2580.05,2580.05,2579.42,2579.97,1902.0,2580.05,2580.05,2579.42,2579.97,1902.0
2023-12-26 14:30:00,2579.97,2583.49,2578.27,2579.97,1643.0,2579.97,2583.49,2578.27,2579.97,1643.0
2023-12-26 15:00:00,2579.75,2589.2,2579.63,2583.59,3390.0,2579.75,2589.2,2579.63,2583.59,3390.0
2023-12-26 15:30:00,2583.07,2583.07,2569.32,2569.35,8708.0,2583.07,2583.07,2569.32,2569.35,8708.0
2023-12-27 09:30:00,2568.15,2571.92,2555.56,2555.56,2888.0,2568.15,2571.92,2555.56,2555.56,2888.0
2023-12-27 10:00:00,2558.35,2561.24,2549.23,2561.24,2206.0,2558.35,2561.24,2549.23,2561.24,2206.0
2023-12-27 10:30:00,2563.1,2563.1,2556.96,2560.0,900.0,2563.1,2563.1,2556.96,2560.0,900.0
2023-12-27 11:00:00,2567.95,2576.6,2565.7,2566.17,2800.0,2567.95,2576.6,2565.7,2566.17,2800.0
2023-12-27 11:30:00,2566.0,2571.61,2563.21,2571.61,1735.0,2566.0,2571.61,2563.21,2571.61,1735.0
2023-12-27 12:00:00,2572.45,2572.81,2568.97,2568.97,476.0,2572.45,2572.81,2568.97,2568.97,476.0
2023-12-27 12:30:00,2575.0,2576.84,2575.0,2576.84,200.0,2575.0,2576.84,2575.0,2576.84,200.0
2023-12-27 13:00:00,2574.27,2581.36,2573.25,2573.73,1041.0,2574.27,2581.36,2573.25,2573.73,1041.0
2023-12-27 13:30:00,2575.75,2576.19,2574.0,2575.0,1124.0,2575.75,2576.19,2574.0,2575.0,1124.0
2023-12-27 14:00:00,2575.0,2575.0,2571.0,2572.15,1200.0,2575.0,2575.0,2571.0,2572.15,1200.0
2023-12-27 14:30:00,2568.58,2568.58,2567.08,2567.08,349.0,2568.58,2568.58,2567.08,2567.08,349.0
2023-12-27 15:00:00,2566.28,2573.6,2566.27,2572.45,886.0,2566.28,2573.6,2566.27,2572.45,886.0
2023-12-27 15:30:00,2566.88,2576.51,2564.74,2576.51,3966.0,2566.88,2576.51,2564.74,2576.51,3966.0
2023-12-28 09:30:00,2566.81,2583.5,2556.21,2572.8,2563.0,2566.81,2583.5,2556.21,2572.8,2563.0
2023-12-28 10:00:00,2572.61,2573.27,2570.25,2570.25,500.0,2572.61,2573.27,2570.25,2570.25,500.0
2023-12-28 10:30:00,2577.44,2579.0,2573.35,2573.35,1319.0,2577.44,2579.0,2573.35,2573.35,1319.0
2023-12-28 11:00:00,2572.74,2572.74,2572.74,2572.74,100.0,2572.74,2572.74,2572.74,2572.74,100.0
2023-12-28 11:30:00,2571.45,2571.45,2571.45,2571.45,100.0,2571.45,2571.45,2571.45,2571.45,100.0
2023-12-28 12:00:00,2565.92,2575.5,2565.52,2569.49,1420.0,2565.92,2575.5,2565.52,2569.49,1420.0
2023-12-28 12:30:00,2565.4,2569.02,2565.31,2569.02,544.0,2565.4,2569.02,2565.31,2569.02,544.0
2023-12-28 13:00:00,2566.86,2575.41,2566.4,2575.41,483.0,2566.86,2575.41,2566.4,2575.41,483.0
2023-12-28 13:30:00,2575.05,2575.05,2574.26,2574.26,200.0,2575.05,2575.05,2574.26,2574.26,200.0
2023-12-28 14:00:00,2573.15,2577.54,2570.34,2573.28,670.0,2573.15,2577.54,2570.34,2573.28,670.0
2023-12-28 14:30:00,2577.0,2580.0,2576.79,2576.79,707.0,2577.0,2580.0,2576.79,2576.79,707.0
2023-12-28 15:00:00,2572.16,2574.66,2571.72,2573.46,1100.0,2572.16,2574.66,2571.72,2573.46,1100.0
2023-12-28 15:30:00,2573.5,2573.5,2565.85,2569.15,4204.0,2573.5,2573.5,2565.85,2569.15,4204.0
2023-12-29 09:30:00,2570.75,2577.99,2554.76,2569.53,2247.0,2570.75,2577.99,2554.76,2569.53,2247.0
2023-12-29 10:00:00,2570.0,2577.15,2568.48,2577.15,1195.0,2570.0,2577.15,2568.48,2577.15,1195.0
2023-12-29 10:30:00,2576.72,2576.72,2569.47,2575.64,3399.0,2576.72,2576.72,2569.47,2575.64,3399.0
2023-12-29 11:00:00,2578.41,2578.42,2571.17,2572.09,1228.0,2578.41,2578.42,2571.17,2572.09,1228.0
2023-12-29 11:30:00,2571.82,2575.45,2571.65,2571.65,461.0,2571.82,2575.45,2571.65,2571.65,461.0
2023-12-29 12:00:00,2569.71,2569.71,2569.71,2569.71,133.0,2569.71,2569.71,2569.71,2569.71,133.0
2023-12-29 12:30:00,2569.71,2569.71,2569.71,2569.71,0.0,2569.71,2569.71,2569.71,2569.71,0.0
2023-12-29 13:00:00,2569.2,2576.96,2569.2,2574.78,800.0,2569.2,2576.96,2569.2,2574.78,800.0
2023-12-29 13:30:00,2582.47,2582.61,2575.97,2582.47,1129.0,2582.47,2582.61,2575.97,2582.47,1129.0
2023-12-29 14:00:00,2579.73,2580.0,2576.18,2576.18,600.0,2579.73,2580.0,2576.18,2576.18,600.0
2023-12-29 14:30:00,2573.52,2577.35,2571.66,2577.2,1734.0,2573.52,2577.35,2571.66,2577.2,1734.0
2023-12-29 15:00:00,2581.19,2582.07,2577.26,2577.29,500.0,2581.19,2582.07,2577.26,2577.29,500.0
2023-12-29 15:30:00,2577.24,2585.87,2574.45,2585.87,5824.0,2577.24,2585.87,2574.45,2585.87,5824.0
2024-01-02 09:30:00,2590.0,2604.57,2564.17,2597.56,7068.0,2590.0,2604.57,2564.17,2597.56,7068.0
2024-01-02 10:00:00,2590.32,2621.29,2587.96,2621.29,6127.0,2590.32,2621.29,2587.96,2621.29,6127.0
2024-01-02 10:30:00,2618.04,2623.58,2603.3,2603.3,1352.0,2618.04,2623.58,2603.3,2603.3,1352.0
2024-01-02 11:00:00,2603.83,2603.83,2593.78,2597.68,2212.0,2603.83,2603.83,2593.78,2597.68,2212.0
2024-01-02 11:30:00,2598.0,2602.77,2592.21,2592.3,4387.0,2598.0,2602.77,2592.21,2592.3,4387.0
2024-01-02 12:00:00,2594.9,2594.9,2582.76,2582.76,1286.0,2594.9,2594.9,2582.76,2582.76,1286.0
2024-01-02 12:30:00,2584.15,2584.82,2580.05,2582.38,1226.0,2584.15,2584.82,2580.05,2582.38,1226.0
2024-01-02 13:00:00,2579.26,2582.32,2578.13,2580.37,1295.0,2579.26,2582.32,2578.13,2580.37,1295.0
2024-01-02 13:30:00,2579.05,2581.6,2576.02,2578.9,5679.0,2579.05,2581.6,2576.02,2578.9,5679.0
2024-01-02 14:00:00,2579.2,2579.92,2573.57,2574.7,1513.0,2579.2,2579.92,2573.57,2574.7,1513.0
2024-01-02 14:30:00,2578.21,2578.21,2572.13,2572.92,607.0,2578.21,2578.21,2572.13,2572.92,607.0
2024-01-02 15:00:00,2572.95,2572.95,2570.99,2571.35,732.0,2572.95,2572.95,2570.99,2571.35,732.0
2024-01-02 15:30:00,2570.95,2572.0,2566.93,2569.82,6030.0,2570.95,2572.0,2566.93,2569.82,6030.0
2024-01-03 09:30:00,2561.02,2581.32,2561.02,2579.57,1827.0,2561.02,2581.32,2561.02,2579.57,1827.0
2024-01-03 10:00:00,2591.29,2601.08,2585.33,2601.08,2700.0,2591.29,2601.08,2585.33,2601.08,2700.0
2024-01-03 10:30:00,2605.76,2612.32,2600.12,2611.99,4124.0,2605.76,2612.32,2600.12,2611.99,4124.0
2024-01-03 11:00:00,2611.47,2611.47,2606.75,2608.35,807.0,2611.47,2611.47,2606.75,2608.35,807.0
2024-01-03 11:30:00,2605.09,2606.71,2598.88,2604.95,1912.0,2605.09,2606.71,2598.88,2604.95,1912.0
2024-01-03 12:00:00,2606.04,2608.39,2601.5,2608.39,1114.0,2606.04,2608.39,2601.5,2608.39,1114.0
2024-01-03 12:30:00,2608.86,2608.86,2595.15,2601.01,2498.0,2608.86,2608.86,2595.15,2601.01,2498.0
2024-01-03 13:00:00,2604.78,2605.59,2601.68,2601.68,1529.0,2604.78,2605.59,2601.68,2601.68,1529.0
2024-01-03 13:30:00,2598.03,2598.93,2591.82,2594.8,1283.0,2598.03,2598.93,2591.82,2594.8,1283.0
2024-01-03 14:00:00,2599.25,2599.25,2589.57,2598.1,1269.0,2599.25,2599.25,2589.57,2598.1,1269.0
2024-01-03 14:30:00,2598.0,2600.55,2593.28,2593.28,1300.0,2598.0,2600.55,2593.28,2593.28,1300.0
2024-01-03 15:00:00,2589.86,2589.86,2579.68,2579.68,3294.0,2589.86,2589.86,2579.68,2579.68,3294.0
2024-01-03 15:30:00,2579.69,2580.91,2567.56,2570.08,6152.0,2579.69,2580.91,2567.56,2570.08,6152.0
2024-01-04 09:30:00,2577.61,2577.61,2560.0,2570.24,4782.0,2577.61,2577.61,2560.0,2570.24,4782.0
2024-01-04 10:00:00,2574.77,2579.74,2568.2,2572.06,2024.0,2574.77,2579.74,2568.2,2572.06,2024.0
2024-01-04 10:30:00,2571.73,2573.79,2567.74,2568.13,859.0,2571.73,2573.79,2567.74,2568.13,859.0
2024-01-04 11:00:00,2565.62,2573.57,2564.42,2569.6,2258.0,2565.62,2573.57,2564.42,2569.6,2258.0
2024-01-04 11:30:00,2568.41,2571.74,2567.76,2570.55,800.0,2568.41,2571.74,2567.76,2570.55,800.0
2024-01-04 12:00:00,2580.0,2581.54,2577.35,2577.39,794.0,2580.0,2581.54,2577.35,2577.39,794.0
2024-01-04 12:30:00,2577.92,2580.61,2572.29,2580.23,1303.0,2577.92,2580.61,2572.29,2580.23,1303.0
2024-01-04 13:00:00,2584.78,2584.78,2580.11,2580.11,570.0,2584.78,2584.78,2580.11,2580.11,570.0
2024-01-04 13:30:00,2569.82,2574.5,2569.61,2574.5,816.0,2569.82,2574.5,2569.61,2574.5,816.0
2024-01-04 14:00:00,2571.36,2572.62,2566.69,2566.9,1200.0,2571.36,2572.62,2566.69,2566.9,1200.0
2024-01-04 14:30:00,2560.5,2564.88,2560.5,2564.88,400.0,2560.5,2564.88,2560.5,2564.88,400.0
2024-01-04 15:00:00,2563.0,2565.79,2561.62,2562.21,1118.0,2563.0,2565.79,2561.62,2562.21,1118.0
2024-01-04 15:30:00,2560.02,2565.3,2557.39,2559.76,5021.0,2560.02,2565.3,2557.39,2559.76,5021.0
2024-01-05 09:30:00,2565.29,2565.41,2555.04,2555.05,2817.0,2565.29,2565.41,2555.04,2555.05,2817.0
2024-01-05 10:00:00,2556.32,2575.49,2556.32,2560.48,2316.0,2556.32,2575.49,2556.32,2560.48,2316.0
2024-01-05 10:30:00,2555.2,2561.7,2555.2,2559.2,850.0,2555.2,2561.7,2555.2,2559.2,850.0
2024-01-05 11:00:00,2556.78,2558.15,2550.1,2550.41,2853.0,2556.78,2558.15,2550.1,2550.41,2853.0
2024-01-05 11:30:00,2550.53,2556.65,2549.15,2555.0,4267.0,2550.53,2556.65,2549.15,2555.0,4267.0
2024-01-05 12:00:00,2555.95,2556.6,2551.0,2554.1,3028.0,2555.95,2556.6,2551.0,2554.1,3028.0
2024-01-05 12:30:00,2552.61,2552.61,2551.69,2551.69,500.0,2552.61,2552.61,2551.69,2551.69,500.0
2024-01-05 13:00:00,2552.01,2556.21,2548.69,2556.21,2455.0,2552.01,2556.21,2548.69,2556.21,2455.0
2024-01-05 13:30:00,2559.5,2559.5,2559.5,2559.5,100.0,2559.5,2559.5,2559.5,2559.5,100.0
2024-01-05 14:00:00,2557.41,2557.41,2544.88,2550.04,4495.0,2557.41,2557.41,2544.88,2550.04,4495.0
2024-01-05 14:30:00,2549.79,2554.43,2547.69,2554.43,2800.0,2549.79,2554.43,2547.69,2554.43,2800.0
2024-01-05 15:00:00,2554.42,2556.33,2551.59,2555.81,2545.0,2554.42,2556.33,2551.59,2555.81,2545.0
2024-01-05 15:30:00,2555.44,2559.19,2550.7,2553.03,13835.0,2555.44,2559.19,2550.7,2553.03,13835.0
2024-01-08 09:30:00,2540.1,2560.9,2536.42,2536.43,5381.0,2540.1,2560.9,2536.42,2536.43,5381.0
2024-01-08 10:00:00,2539.68,2541.98,2530.27,2541.98,4506.0,2539.68,2541.98,2530.27,2541.98,4506.0
2024-01-08 10:30:00,2541.69,2545.72,2538.6,2545.71,1400.0,2541.69,2545.72,2538.6,2545.71,1400.0
2024-01-08 11:00:00,2532.43,2538.85,2532.43,2533.47,1796.0,2532.43,2538.85,2532.43,2533.47,1796.0
2024-01-08 11:30:00,2535.32,2535.62,2530.57,2531.22,1016.0,2535.32,2535.62,2530.57,2531.22,1016.0
2024-01-08 12:00:00,2529.98,2530.39,2516.19,2517.09,2768.0,2529.98,2530.39,2516.19,2517.09,2768.0
2024-01-08 12:30:00,2523.17,2527.66,2513.86,2527.66,2900.0,2523.17,2527.66,2513.86,2527.66,2900.0
2024-01-08 13:00:00,2530.03,2537.42,2529.94,2537.42,1900.0,2530.03,2537.42,2529.94,2537.42,1900.0
2024-01-08 13:30:00,2535.83,2538.03,2533.75,2538.03,1200.0,2535.83,2538.03,2533.75,2538.03,1200.0
2024-01-08 14:00:00,2537.7,2543.83,2536.54,2543.83,2246.0,2537.7,2543.83,2536.54,2543.83,2246.0
2024-01-08 14:30:00,2550.67,2550.67,2539.0,2539.0,926.0,2550.67,2550.67,2539.0,2539.0,926.0
2024-01-08 15:00:00,2544.37,2546.68,2541.84,2544.92,1000.0,2544.37,2546.68,2541.84,2544.92,1000.0
2024-01-08 15:30:00,2546.87,2557.94,2544.69,2552.3,9304.0,2546.87,2557.94,2544.69,2552.3,9304.0
2024-01-09 09:30:00,2541.85,2546.35,2529.42,2537.09,1663.0,2541.85,2546.35,2529.42,2537.09,1663.0
2024-01-09 10:00:00,2527.67,2532.83,2524.76,2528.73,3300.0,2527.67,2532.83,2524.76,2528.73,3300.0
2024-01-09 10:30:00,2529.2,2529.2,2513.03,2513.97,2934.0,2529.2,2529.2,2513.03,2513.97,2934.0
2024-01-09 11:00:00,2513.25,2522.17,2513.25,2517.45,1211.0,2513.25,2522.17,2513.25,2517.45,1211.0
2024-01-09 11:30:00,2515.21,2515.21,2510.0,2512.66,5140.0,2515.21,2515.21,2510.0,2512.66,5140.0
2024-01-09 12:00:00,2512.65,2515.51,2512.65,2514.18,910.0,2512.65,2515.51,2512.65,2514.18,910.0
2024-01-09 12:30:00,2513.66,2516.67,2512.89,2513.87,529.0,2513.66,2516.67,2512.89,2513.87,529.0
2024-01-09 13:00:00,2513.07,2513.25,2513.03,2513.25,447.0,2513.07,2513.25,2513.03,2513.25,447.0
2024-01-09 13:30:00,2512.41,2523.94,2510.0,2523.94,1080.0,2512.41,2523.94,2510.0,2523.94,1080.0
2024-01-09 14:00:00,2521.93,2523.18,2520.73,2523.18,1577.0,2521.93,2523.18,2520.73,2523.18,1577.0
2024-01-09 14:30:00,2521.18,2527.53,2521.18,2527.51,1211.0,2521.18,2527.53,2521.18,2527.51,1211.0
2024-01-09 15:00:00,2529.97,2529.97,2524.45,2526.04,4565.0,2529.97,2529.97,2524.45,2526.04,4565.0
2024-01-09 15:30:00,2525.39,2528.24,2521.3,2521.3,4395.0,2525.39,2528.24,2521.3,2521.3,4395.0
2024-01-10 09:30:00,2521.61,2542.91,2520.93,2533.68,3337.0,2521.61,2542.91,2520.93,2533.68,3337.0
2024-01-10 10:00:00,2530.41,2537.25,2522.52,2524.95,3319.0,2530.41,2537.25,2522.52,2524.95,3319.0
2024-01-10 10:30:00,2526.61,2527.53,2514.08,2523.29,4912.0,2526.61,2527.53,2514.08,2523.29,4912.0
2024-01-10 11:00:00,2521.76,2523.7,2515.95,2515.95,1203.0,2521.76,2523.7,2515.95,2515.95,1203.0
2024-01-10 11:30:00,2517.55,2518.73,2517.55,2517.91,300.0,2517.55,2518.73,2517.55,2517.91,300.0
2024-01-10 12:00:00,2517.97,2523.73,2514.41,2520.26,4831.0,2517.97,2523.73,2514.41,2520.26,4831.0
2024-01-10 12:30:00,2517.68,2525.95,2517.68,2525.78,5995.0,2517.68,2525.95,2517.68,2525.78,5995.0
2024-01-10 13:00:00,2527.02,2527.02,2521.62,2525.23,1169.0,2527.02,2527.02,2521.62,2525.23,1169.0
2024-01-10 13:30:00,2520.56,2524.91,2519.69,2521.16,2616.0,2520.56,2524.91,2519.69,2521.16,2616.0
2024-01-10 14:00:00,2521.4,2524.45,2518.96,2522.95,1492.0,2521.4,2524.45,2518.96,2522.95,1492.0
2024-01-10 14:30:00,2520.34,2522.92,2519.55,2522.24,2000.0,2520.34,2522.92,2519.55,2522.24,2000.0
2024-01-10 15:00:00,2522.22,2534.53,2522.22,2532.55,1973.0,2522.22,2534.53,2522.22,2532.55,1973.0
2024-01-10 15:30:00,2530.44,2537.23,2525.12,2537.19,12363.0,2530.44,2537.23,2525.12,2537.19,12363.0
2024-01-11 09:30:00,2536.45,2543.04,2529.1,2529.1,919.0,2536.45,2543.04,2529.1,2529.1,919.0
2024-01-11 10:00:00,2527.39,2538.21,2527.39,2528.87,990.0,2527.39,2538.21,2527.39,2528.87,990.0
2024-01-11 10:30:00,2534.83,2537.66,2523.24,2524.68,1857.0,2534.83,2537.66,2523.24,2524.68,1857.0
2024-01-11 11:00:00,2523.12,2526.0,2512.61,2524.97,2271.0,2523.12,2526.0,2512.61,2524.97,2271.0
2024-01-11 11:30:00,2522.56,2526.14,2516.16,2526.14,562.0,2522.56,2526.14,2516.16,2526.14,562.0
2024-01-11 12:00:00,2520.72,2522.25,2516.39,2516.39,723.0,2520.72,2522.25,2516.39,2516.39,723.0
2024-01-11 12:30:00,2514.23,2519.41,2514.23,2518.0,1447.0,2514.23,2519.41,2514.23,2518.0,1447.0
2024-01-11 13:00:00,2519.4,2524.84,2519.4,2523.91,2694.0,2519.4,2524.84,2519.4,2523.91,2694.0
2024-01-11 13:30:00,2524.94,2538.96,2524.94,2538.95,300.0,2524.94,2538.96,2524.94,2538.95,300.0
2024-01-11 14:00:00,2538.59,2539.01,2530.22,2530.22,2028.0,2538.59,2539.01,2530.22,2530.22,2028.0
2024-01-11 14:30:00,2536.89,2536.89,2536.89,2536.89,100.0,2536.89,2536.89,2536.89,2536.89,100.0
2024-01-11 15:00:00,2536.55,2539.56,2532.57,2539.56,1403.0,2536.55,2539.56,2532.57,2539.56,1403.0
2024-01-11 15:30:00,2539.07,2548.62,2535.15,2548.62,5435.0,2539.07,2548.62,2535.15,2548.62,5435.0
2024-01-12 09:30:00,2540.08,2552.58,2540.08,2552.58,1746.0,2540.08,2552.58,2540.08,2552.58,1746.0
2024-01-12 10:00:00,2552.11,2567.22,2549.89,2563.66,2100.0,2552.11,2567.22,2549.89,2563.66,2100.0
2024-01-12 10:30:00,2563.7,2572.42,2563.02,2566.68,1610.0,2563.7,2572.42,2563.02,2566.68,1610.0
2024-01-12 11:00:00,2572.0,2577.22,2560.05,2563.44,2404.0,2572.0,2577.22,2560.05,2563.44,2404.0
2024-01-12 11:30:00,2553.38,2559.19,2553.38,2553.81,404.0,2553.38,2559.19,2553.38,2553.81,404.0
2024-01-12 12:00:00,2552.76,2558.12,2552.75,2557.53,600.0,2552.76,2558.12,2552.75,2557.53,600.0
2024-01-12 12:30:00,2560.57,2560.57,2554.54,2555.1,1311.0,2560.57,2560.57,2554.54,2555.1,1311.0
2024-01-12 13:00:00,2560.25,2562.72,2554.86,2554.86,1000.0,2560.25,2562.72,2554.86,2554.86,1000.0
2024-01-12 13:30:00,2557.48,2566.46,2555.13,2558.72,1409.0,2557.48,2566.46,2555.13,2558.72,1409.0
2024-01-12 14:00:00,2563.06,2563.07,2556.33,2560.9,1300.0,2563.06,2563.07,2556.33,2560.9,1300.0
2024-01-12 14:30:00,2558.7,2558.7,2549.22,2551.35,3196.0,2558.7,2558.7,2549.22,2551.35,3196.0
2024-01-12 15:00:00,2554.7,2559.29,2554.7,2559.29,600.0,2554.7,2559.29,2554.7,2559.29,600.0
2024-01-12 15:30:00,2561.34,2570.99,2559.24,2570.95,7861.0,2561.34,2570.99,2559.24,2570.95,7861.0
2024-01-16 09:30:00,2578.72,2658.23,2575.0,2639.98,15542.0,2578.72,2658.23,2575.0,2639.98,15542.0
2024-01-16 10:00:00,2644.0,2646.65,2626.47,2640.39,7552.0,2644.0,2646.65,2626.47,2640.39,7552.0
2024-01-16 10:30:00,2641.0,2651.68,2635.02,2641.29,3764.0,2641.0,2651.68,2635.02,2641.29,3764.0
2024-01-16 11:00:00,2638.94,2649.81,2638.24,2647.13,1943.0,2638.94,2649.81,2638.24,2647.13,1943.0
2024-01-16 11:30:00,2650.0,2653.92,2650.0,2653.92,1150.0,2650.0,2653.92,2650.0,2653.92,1150.0
2024-01-16 12:00:00,2651.67,2656.1,2643.7,2656.1,735.0,2651.67,2656.1,2643.7,2656.1,735.0
2024-01-16 12:30:00,2655.22,2655.22,2650.54,2654.26,1182.0,2655.22,2655.22,2650.54,2654.26,1182.0
2024-01-16 13:00:00,2652.48,2660.77,2649.13,2659.75,3107.0,2652.48,2660.77,2649.13,2659.75,3107.0
2024-01-16 13:30:00,2660.77,2665.37,2658.81,2660.14,2999.0,2660.77,2665.37,2658.81,2660.14,2999.0
2024-01-16 14:00:00,2660.09,2660.11,2647.61,2653.45,2214.0,2660.09,2660.11,2647.61,2653.45,2214.0
2024-01-16 14:30:00,2653.72,2655.44,2648.11,2655.43,2436.0,2653.72,2655.44,2648.11,2655.43,2436.0
2024-01-16 15:00:00,2655.96,2659.38,2652.72,2658.65,4254.0,2655.96,2659.38,2652.72,2658.65,4254.0
2024-01-16 15:30:00,2659.95,2671.4,2658.53,2667.86,9354.0,2659.95,2671.4,2658.53,2667.86,9354.0
2024-01-17 09:30:00,2676.2,2691.0,2665.76,2676.44,5756.0,2676.2,2691.0,2665.76,2676.44,5756.0
2024-01-17 10:00:00,2679.99,2681.33,2656.84,2660.98,3041.0,2679.99,2681.33,2656.84,2660.98,3041.0
2024-01-17 10:30:00,2669.25,2678.72,2669.25,2678.72,1300.0,2669.25,2678.72,2669.25,2678.72,1300.0
2024-01-17 11:00:00,2679.18,2680.88,2675.11,2680.74,600.0,2679.18,2680.88,2675.11,2680.74,600.0
2024-01-17 11:30:00,2692.63,2692.63,2685.21,2685.21,909.0,2692.63,2692.63,2685.21,2685.21,909.0
2024-01-17 12:00:00,2686.0,2687.0,2682.06,2682.64,791.0,2686.0,2687.0,2682.06,2682.64,791.0
2024-01-17 12:30:00,2680.0,2680.64,2671.48,2677.7,1072.0,2680.0,2680.64,2671.48,2677.7,1072.0
2024-01-17 13:00:00,2680.86,2680.86,2672.18,2672.18,300.0,2680.86,2680.86,2672.18,2672.18,300.0
2024-01-17 13:30:00,2668.97,2669.0,2667.12,2667.12,600.0,2668.97,2669.0,2667.12,2667.12,600.0
2024-01-17 14:00:00,2673.61,2673.61,2672.29,2672.3,200.0,2673.61,2673.61,2672.29,2672.3,200.0
2024-01-17 14:30:00,2675.7,2675.71,2671.64,2674.27,705.0,2675.7,2675.71,2671.64,2674.27,705.0
2024-01-17 15:00:00,2672.44,2674.88,2662.73,2664.89,2200.0,2672.44,2674.88,2662.73,2664.89,2200.0
2024-01-17 15:30:00,2664.88,2670.67,2655.74,2669.23,13661.0,2664.88,2670.67,2655.74,2669.23,13661.0
2024-01-18 09:30:00,2658.18,2682.04,2658.18,2682.04,6941.0,2658.18,2682.04,2658.18,2682.04,6941.0
2024-01-18 10:00:00,2679.17,2693.08,2676.33,2693.08,3612.0,2679.17,2693.08,2676.33,2693.08,3612.0
2024-01-18 10:30:00,2693.24,2696.44,2691.95,2695.18,1200.0,2693.24,2696.44,2691.95,2695.18,1200.0
2024-01-18 11:00:00,2694.45,2694.65,2688.1,2689.3,1400.0,2694.45,2694.65,2688.1,2689.3,1400.0
2024-01-18 11:30:00,2684.0,2687.99,2682.45,2683.72,2954.0,2684.0,2687.99,2682.45,2683.72,2954.0
2024-01-18 12:00:00,2681.28,2684.66,2678.67,2682.93,2500.0,2681.28,2684.66,2678.67,2682.93,2500.0
2024-01-18 12:30:00,2682.43,2684.09,2681.08,2683.81,1605.0,2682.43,2684.09,2681.08,2683.81,1605.0
2024-01-18 13:00:00,2686.97,2697.34,2685.92,2695.88,2273.0,2686.97,2697.34,2685.92,2695.88,2273.0
2024-01-18 13:30:00,2696.22,2699.84,2694.96,2694.96,1009.0,2696.22,2699.84,2694.96,2694.96,1009.0
2024-01-18 14:00:00,2698.26,2707.28,2695.63,2707.28,4841.0,2698.26,2707.28,2695.63,2707.28,4841.0
2024-01-18 14:30:00,2707.58,2713.92,2705.23,2713.07,3177.0,2707.58,2713.92,2705.23,2713.07,3177.0
2024-01-18 15:00:00,2715.23,2715.23,2709.63,2714.08,2599.0,2715.23,2715.23,2709.63,2714.08,2599.0
2024-01-18 15:30:00,2714.1,2724.99,2709.25,2723.42,12895.0,2714.1,2724.99,2709.25,2723.42,12895.0
2024-01-19 09:30:00,2728.01,2728.01,2715.88,2720.86,5969.0,2728.01,2728.01,2715.88,2720.86,5969.0
2024-01-19 10:00:00,2724.47,2730.0,2719.44,2726.03,2820.0,2724.47,2730.0,2719.44,2726.03,2820.0
2024-01-19 10:30:00,2730.09,2746.44,2729.21,2744.52,6789.0,2730.09,2746.44,2729.21,2744.52,6789.0
2024-01-19 11:00:00,2745.0,2747.19,2741.63,2747.19,2046.0,2745.0,2747.19,2741.63,2747.19,2046.0
2024-01-19 11:30:00,2745.17,2747.2,2743.26,2745.57,4100.0,2745.17,2747.2,2743.26,2745.57,4100.0
2024-01-19 12:00:00,2749.2,2750.0,2744.21,2745.02,1116.0,2749.2,2750.0,2744.21,2745.02,1116.0
2024-01-19 12:30:00,2746.75,2764.07,2746.75,2762.39,6598.0,2746.75,2764.07,2746.75,2762.39,6598.0
2024-01-19 13:00:00,2760.81,2765.72,2760.81,2762.42,4957.0,2760.81,2765.72,2760.81,2762.42,4957.0
2024-01-19 13:30:00,2760.98,2767.74,2760.98,2763.53,11671.0,2760.98,2767.74,2760.98,2763.53,11671.0
2024-01-19 14:00:00,2762.91,2772.6,2762.91,2771.98,2740.0,2762.91,2772.6,2762.91,2771.98,2740.0
2024-01-19 14:30:00,2764.89,2774.99,2760.18,2774.99,3007.0,2764.89,2774.99,2760.18,2774.99,3007.0
2024-01-19 15:00:00,2768.56,2772.56,2750.5,2750.5,6614.0,2768.56,2772.56,2750.5,2750.5,6614.0
2024-01-19 15:30:00,2745.0,2749.18,2740.05,2745.96,9960.0,2745.0,2749.18,2740.05,2745.96,9960.0
2024-01-22 09:30:00,2738.99,2754.19,2705.54,2713.78,5205.0,2738.99,2754.19,2705.54,2713.78,5205.0
2024-01-22 10:00:00,2707.4,2735.77,2704.35,2735.77,5950.0,2707.4,2735.77,2704.35,2735.77,5950.0
2024-01-22 10:30:00,2736.47,2744.71,2728.8,2734.18,3102.0,2736.47,2744.71,2728.8,2734.18,3102.0
2024-01-22 11:00:00,2735.43,2744.66,2733.61,2741.9,2800.0,2735.43,2744.66,2733.61,2741.9,2800.0
2024-01-22 11:30:00,2743.88,2746.69,2733.5,2739.67,4969.0,2743.88,2746.69,2733.5,2739.67,4969.0
2024-01-22 12:00:00,2733.95,2750.96,2733.95,2750.96,1500.0,2733.95,2750.96,2733.95,2750.96,1500.0
2024-01-22 12:30:00,2753.89,2759.61,2748.58,2750.03,3300.0,2753.89,2759.61,2748.58,2750.03,3300.0
2024-01-22 13:00:00,2750.0,2750.13,2746.48,2747.33,1200.0,2750.0,2750.13,2746.48,2747.33,1200.0
2024-01-22 13:30:00,2750.7,2764.42,2750.37,2757.35,8582.0,2750.7,2764.42,2750.37,2757.35,8582.0
2024-01-22 14:00:00,2760.98,2760.98,2756.15,2756.15,2997.0,2760.98,2760.98,2756.15,2756.15,2997.0
2024-01-22 14:30:00,2765.0,2779.99,2760.94,2762.85,12570.0,2765.0,2779.99,2760.94,2762.85,12570.0
2024-01-22 15:00:00,2762.45,2769.59,2761.19,2765.96,2423.0,2762.45,2769.59,2761.19,2765.96,2423.0
2024-01-22 15:30:00,2764.21,2776.09,2762.87,2774.23,11203.0,2764.21,2776.09,2762.87,2774.23,11203.0
2024-01-23 09:30:00,2770.99,2783.52,2756.53,2776.0,3268.0,2770.99,2783.52,2756.53,2776.0,3268.0
2024-01-23 10:00:00,2778.31,2778.31,2757.15,2764.03,1657.0,2778.31,2778.31,2757.15,2764.03,1657.0
2024-01-23 10:30:00,2761.37,2773.56,2757.84,2773.06,1010.0,2761.37,2773.56,2757.84,2773.06,1010.0
2024-01-23 11:00:00,2764.53,2765.01,2746.26,2749.86,2092.0,2764.53,2765.01,2746.26,2749.86,2092.0
2024-01-23 11:30:00,2745.88,2749.66,2745.87,2749.45,612.0,2745.88,2749.66,2745.87,2749.45,612.0
2024-01-23 12:00:00,2745.31,2745.31,2741.1,2741.1,496.0,2745.31,2745.31,2741.1,2741.1,496.0
2024-01-23 12:30:00,2736.06,2737.85,2731.2,2731.2,1962.0,2736.06,2737.85,2731.2,2731.2,1962.0
2024-01-23 13:00:00,2738.55,2744.81,2738.55,2744.81,1478.0,2738.55,2744.81,2738.55,2744.81,1478.0
2024-01-23 13:30:00,2746.25,2755.14,2746.25,2755.14,2336.0,2746.25,2755.14,2746.25,2755.14,2336.0
2024-01-23 14:00:00,2756.88,2756.88,2754.61,2754.61,304.0,2756.88,2756.88,2754.61,2754.61,304.0
2024-01-23 14:30:00,2754.93,2759.92,2750.87,2759.92,3071.0,2754.93,2759.92,2750.87,2759.92,3071.0
2024-01-23 15:00:00,2760.35,2764.02,2753.18,2764.02,3405.0,2760.35,2764.02,2753.18,2764.02,3405.0
2024-01-23 15:30:00,2761.88,2768.84,2760.58,2768.31,6756.0,2761.88,2768.84,2760.58,2768.31,6756.0
2024-01-24 09:30:00,2770.0,2770.0,2751.07,2756.92,2754.0,2770.0,2770.0,2751.07,2756.92,2754.0
2024-01-24 10:00:00,2762.11,2763.41,2756.74,2759.25,1025.0,2762.11,2763.41,2756.74,2759.25,1025.0
2024-01-24 10:30:00,2758.55,2761.73,2758.55,2759.6,800.0,2758.55,2761.73,2758.55,2759.6,800.0
2024-01-24 11:00:00,2761.39,2762.5,2759.69,2761.02,1800.0,2761.39,2762.5,2759.69,2761.02,1800.0
2024-01-24 11:30:00,2762.16,2766.82,2762.16,2766.82,1600.0,2762.16,2766.82,2762.16,2766.82,1600.0
2024-01-24 12:00:00,2766.26,2766.26,2764.88,2764.89,600.0,2766.26,2766.26,2764.88,2764.89,600.0
2024-01-24 12:30:00,2766.56,2767.48,2764.56,2767.48,600.0,2766.56,2767.48,2764.56,2767.48,600.0
2024-01-24 13:00:00,2763.83,2767.06,2763.83,2765.72,1025.0,2763.83,2767.06,2763.83,2765.72,1025.0
2024-01-24 13:30:00,2765.0,2765.14,2764.01,2764.01,884.0,2765.0,2765.14,2764.01,2764.01,884.0
2024-01-24 14:00:00,2762.84,2762.97,2756.09,2756.1,1146.0,2762.84,2762.97,2756.09,2756.1,1146.0
2024-01-24 14:30:00,2759.64,2759.64,2743.39,2748.79,2506.0,2759.64,2759.64,2743.39,2748.79,2506.0
2024-01-24 15:00:00,2753.09,2753.09,2745.76,2745.76,1200.0,2753.09,2753.09,2745.76,2745.76,1200.0
2024-01-24 15:30:00,2746.67,2753.73,2745.89,2753.73,9443.0,2746.67,2753.73,2745.89,2753.73,9443.0
2024-01-25 09:30:00,2750.0,2759.93,2750.0,2757.5,2693.0,2750.0,2759.93,2750.0,2757.5,2693.0
2024-01-25 10:00:00,2751.67,2753.56,2739.39,2746.78,1600.0,2751.67,2753.56,2739.39,2746.78,1600.0
2024-01-25 10:30:00,2746.78,2746.78,2746.78,2746.78,0.0,2746.78,2746.78,2746.78,2746.78,0.0
2024-01-25 11:00:00,2730.19,2732.62,2722.4,2732.62,814.0,2730.19,2732.62,2722.4,2732.62,814.0
2024-01-25 11:30:00,2729.99,2736.55,2729.99,2735.14,831.0,2729.99,2736.55,2729.99,2735.14,831.0
2024-01-25 12:00:00,2733.76,2733.76,2727.99,2727.99,500.0,2733.76,2733.76,2727.99,2727.99,500.0
2024-01-25 12:30:00,2729.28,2736.29,2729.28,2733.45,1402.0,2729.28,2736.29,2729.28,2733.45,1402.0
2024-01-25 13:00:00,2734.31,2734.31,2727.68,2730.86,1100.0,2734.31,2734.31,2727.68,2730.86,1100.0
2024-01-25 13:30:00,2733.35,2740.57,2733.35,2735.7,919.0,2733.35,2740.57,2733.35,2735.7,919.0
2024-01-25 14:00:00,2734.37,2737.38,2734.22,2737.38,800.0,2734.37,2737.38,2734.22,2737.38,800.0
2024-01-25 14:30:00,2742.57,2742.57,2737.45,2739.24,1690.0,2742.57,2742.57,2737.45,2739.24,1690.0
2024-01-25 15:00:00,2738.93,2745.07,2738.93,2744.9,913.0,2738.93,2745.07,2738.93,2744.9,913.0
2024-01-25 15:30:00,2744.21,2749.63,2743.11,2749.63,3853.0,2744.21,2749.63,2743.11,2749.63,3853.0
2024-01-26 09:30:00,2748.05,2760.08,2748.05,2754.0,1122.0,2748.05,2760.08,2748.05,2754.0,1122.0
2024-01-26 10:00:00,2761.41,2766.2,2755.0,2764.66,2429.0,2761.41,2766.2,2755.0,2764.66,2429.0
2024-01-26 10:30:00,2762.91,2764.48,2759.74,2764.25,3075.0,2762.91,2764.48,2759.74,2764.25,3075.0
2024-01-26 11:00:00,2765.7,2766.56,2765.7,2766.56,200.0,2765.7,2766.56,2765.7,2766.56,200.0
2024-01-26 11:30:00,2764.89,2765.0,2760.36,2763.08,2544.0,2764.89,2765.0,2760.36,2763.08,2544.0
2024-01-26 12:00:00,2766.25,2770.0,2766.25,2767.68,2161.0,2766.25,2770.0,2766.25,2767.68,2161.0
2024-01-26 12:30:00,2769.78,2769.78,2764.71,2767.43,755.0,2769.78,2769.78,2764.71,2767.43,755.0
2024-01-26 13:00:00,2764.05,2765.24,2764.05,2765.24,318.0,2764.05,2765.24,2764.05,2765.24,318.0
2024-01-26 13:30:00,2769.63,2769.63,2763.0,2763.0,547.0,2769.63,2769.63,2763.0,2763.0,547.0
2024-01-26 14:00:00,2763.0,2770.0,2763.0,2770.0,2329.0,2763.0,2770.0,2763.0,2770.0,2329.0
2024-01-26 14:30:00,2770.93,2774.64,2767.34,2772.43,5755.0,2770.93,2774.64,2767.34,2772.43,5755.0
2024-01-26 15:00:00,2772.37,2776.98,2772.32,2776.98,500.0,2772.37,2776.98,2772.32,2776.98,500.0
2024-01-26 15:30:00,2778.05,2780.22,2771.03,2778.99,6103.0,2778.05,2780.22,2771.03,2778.99,6103.0
2024-01-29 09:30:00,2783.8,2806.71,2783.8,2804.14,9879.0,2783.8,2806.71,2783.8,2804.14,9879.0
2024-01-29 10:00:00,2804.39,2805.43,2783.17,2783.17,3088.0,2804.39,2805.43,2783.17,2783.17,3088.0
2024-01-29 10:30:00,2786.59,2791.08,2776.9,2785.04,2282.0,2786.59,2791.08,2776.9,2785.04,2282.0
2024-01-29 11:00:00,2783.65,2790.61,2782.55,2790.61,1423.0,2783.65,2790.61,2782.55,2790.61,1423.0
2024-01-29 11:30:00,2791.55,2798.8,2791.55,2798.0,1287.0,2791.55,2798.8,2791.55,2798.0,1287.0
2024-01-29 12:00:00,2797.99,2802.6,2797.99,2802.6,402.0,2797.99,2802.6,2797.99,2802.6,402.0
2024-01-29 12:30:00,2804.6,2804.6,2799.86,2799.87,1214.0,2804.6,2804.6,2799.86,2799.87,1214.0
2024-01-29 13:00:00,2796.22,2800.2,2796.22,2799.0,1716.0,2796.22,2800.2,2796.22,2799.0,1716.0
2024-01-29 13:30:00,2795.91,2797.4,2792.55,2792.55,1830.0,2795.91,2797.4,2792.55,2792.55,1830.0
2024-01-29 14:00:00,2792.32,2796.3,2787.94,2796.3,1704.0,2792.32,2796.3,2787.94,2796.3,1704.0
2024-01-29 14:30:00,2797.58,2799.59,2797.48,2797.48,2587.0,2797.58,2799.59,2797.48,2797.48,2587.0
2024-01-29 15:00:00,2796.08,2799.48,2796.08,2798.41,3941.0,2796.08,2799.48,2796.08,2798.41,3941.0
2024-01-29 15:30:00,2798.6,2799.06,2786.81,2793.68,13421.0,2798.6,2799.06,2786.81,2793.68,13421.0
2024-01-30 09:30:00,2803.71,2812.7,2785.07,2808.47,2566.0,2803.71,2812.7,2785.07,2808.47,2566.0
2024-01-30 10:00:00,2809.55,2811.42,2806.98,2810.18,2813.0,2809.55,2811.42,2806.98,2810.18,2813.0
2024-01-30 10:30:00,2807.48,2823.13,2802.53,2820.74,3894.0,2807.48,2823.13,2802.53,2820.74,3894.0
2024-01-30 11:00:00,2821.45,2827.81,2821.0,2827.8,2786.0,2821.45,2827.81,2821.0,2827.8,2786.0
2024-01-30 11:30:00,2826.71,2829.9,2826.64,2828.89,2100.0,2826.71,2829.9,2826.64,2828.89,2100.0
2024-01-30 12:00:00,2831.09,2849.82,2829.54,2845.45,2705.0,2831.09,2849.82,2829.54,2845.45,2705.0
2024-01-30 12:30:00,2840.67,2841.37,2833.23,2840.23,3877.0,2840.67,2841.37,2833.23,2840.23,3877.0
2024-01-30 13:00:00,2842.96,2845.64,2838.42,2845.64,2221.0,2842.96,2845.64,2838.42,2845.64,2221.0
2024-01-30 13:30:00,2844.5,2847.5,2842.62,2842.94,3785.0,2844.5,2847.5,2842.62,2842.94,3785.0
2024-01-30 14:00:00,2844.29,2847.24,2843.04,2847.24,2207.0,2844.29,2847.24,2843.04,2847.24,2207.0
2024-01-30 14:30:00,2847.35,2849.99,2845.0,2849.99,2986.0,2847.35,2849.99,2845.0,2849.99,2986.0
2024-01-30 15:00:00,2849.96,2849.96,2844.57,2847.86,5146.0,2849.96,2849.96,2844.57,2847.86,5146.0
2024-01-30 15:30:00,2847.52,2847.56,2830.82,2840.12,16809.0,2847.52,2847.56,2830.82,2840.12,16809.0
2024-01-31 09:30:00,2828.63,2840.8,2793.52,2806.06,5850.0,2828.63,2840.8,2793.52,2806.06,5850.0
2024-01-31 10:00:00,2801.25,2811.97,2799.2,2806.41,5368.0,2801.25,2811.97,2799.2,2806.41,5368.0
2024-01-31 10:30:00,2809.16,2816.6,2804.16,2804.16,2518.0,2809.16,2816.6,2804.16,2804.16,2518.0
2024-01-31 11:00:00,2805.0,2808.9,2787.35,2797.76,3167.0,2805.0,2808.9,2787.35,2797.76,3167.0
2024-01-31 11:30:00,2797.81,2802.0,2797.8,2798.82,1635.0,2797.81,2802.0,2797.8,2798.82,1635.0
2024-01-31 12:00:00,2798.82,2801.61,2793.94,2793.95,3170.0,2798.82,2801.61,2793.94,2793.95,3170.0
2024-01-31 12:30:00,2793.95,2797.89,2792.5,2797.89,1998.0,2793.95,2797.89,2792.5,2797.89,1998.0
2024-01-31 13:00:00,2796.51,2801.38,2781.19,2781.19,2939.0,2796.51,2801.38,2781.19,2781.19,2939.0
2024-01-31 13:30:00,2783.19,2790.85,2778.61,2781.84,4670.0,2783.19,2790.85,2778.61,2781.84,4670.0
2024-01-31 14:00:00,2776.04,2783.73,2765.41,2781.18,2700.0,2776.04,2783.73,2765.41,2781.18,2700.0
2024-01-31 14:30:00,2780.83,2790.08,2766.77,2774.0,3964.0,2780.83,2790.08,2766.77,2774.0,3964.0
2024-01-31 15:00:00,2774.28,2781.4,2767.38,2774.73,3441.0,2774.28,2781.4,2767.38,2774.73,3441.0
2024-01-31 15:30:00,2777.28,2777.28,2758.66,2763.88,19189.0,2777.28,2777.28,2758.66,2763.88,19189.0
2024-02-01 09:30:00,2751.85,2788.76,2747.0,2788.76,25844.0,2751.85,2788.76,2747.0,2788.76,25844.0
2024-02-01 10:00:00,2780.75,2795.34,2779.22,2795.34,6925.0,2780.75,2795.34,2779.22,2795.34,6925.0
2024-02-01 10:30:00,2794.38,2800.14,2775.43,2780.82,6526.0,2794.38,2800.14,2775.43,2780.82,6526.0
2024-02-01 11:00:00,2774.73,2774.73,2774.5,2774.5,200.0,2774.73,2774.73,2774.5,2774.5,200.0
2024-02-01 11:30:00,2773.56,2778.75,2773.56,2775.11,1082.0,2773.56,2778.75,2773.56,2775.11,1082.0
2024-02-01 12:00:00,2773.96,2774.51,2760.0,2760.67,2000.0,2773.96,2774.51,2760.0,2760.67,2000.0
2024-02-01 12:30:00,2760.52,2769.72,2756.5,2765.7,2252.0,2760.52,2769.72,2756.5,2765.7,2252.0
2024-02-01 13:00:00,2759.75,2760.74,2755.31,2755.31,1750.0,2759.75,2760.74,2755.31,2755.31,1750.0
2024-02-01 13:30:00,2759.19,2772.83,2759.19,2771.93,3141.0,2759.19,2772.83,2759.19,2771.93,3141.0
2024-02-01 14:00:00,2778.59,2784.87,2777.13,2779.93,3225.0,2778.59,2784.87,2777.13,2779.93,3225.0
2024-02-01 14:30:00,2779.9,2784.65,2774.22,2782.45,2553.0,2779.9,2784.65,2774.22,2782.45,2553.0
2024-02-01 15:00:00,2782.45,2787.49,2779.9,2784.68,3290.0,2782.45,2787.49,2779.9,2784.68,3290.0
2024-02-01 15:30:00,2786.16,2798.16,2778.08,2797.84,10191.0,2786.16,2798.16,2778.08,2797.84,10191.0
2024-02-02 09:30:00,2794.97,2794.97,2773.81,2785.2,2574.0,2794.97,2794.97,2773.81,2785.2,2574.0
2024-02-02 10:00:00,2792.93,2794.01,2776.18,2791.39,4843.0,2792.93,2794.01,2776.18,2791.39,4843.0
2024-02-02 10:30:00,2793.46,2808.83,2793.46,2808.83,2300.0,2793.46,2808.83,2793.46,2808.83,2300.0
2024-02-02 11:00:00,2806.71,2812.07,2804.79,2811.84,3363.0,2806.71,2812.07,2804.79,2811.84,3363.0
2024-02-02 11:30:00,2812.45,2821.87,2811.45,2816.11,2340.0,2812.45,2821.87,2811.45,2816.11,2340.0
2024-02-02 12:00:00,2818.13,2818.23,2810.45,2815.79,2828.0,2818.13,2818.23,2810.45,2815.79,2828.0
2024-02-02 12:30:00,2815.79,2821.88,2813.58,2817.48,4138.0,2815.79,2821.88,2813.58,2817.48,4138.0
2024-02-02 13:00:00,2822.0,2829.83,2821.42,2828.05,2072.0,2822.0,2829.83,2821.42,2828.05,2072.0
2024-02-02 13:30:00,2827.8,2829.79,2825.99,2825.99,1955.0,2827.8,2829.79,2825.99,2825.99,1955.0
2024-02-02 14:00:00,2827.68,2837.52,2827.68,2833.84,6688.0,2827.68,2837.52,2827.68,2833.84,6688.0
2024-02-02 14:30:00,2835.21,2841.81,2835.21,2839.96,3728.0,2835.21,2841.81,2835.21,2839.96,3728.0
2024-02-02 15:00:00,2841.41,2841.41,2823.24,2826.86,5859.0,2841.41,2841.41,2823.24,2826.86,5859.0
2024-02-02 15:30:00,2828.87,2830.51,2818.0,2822.34,8878.0,2828.87,2830.51,2818.0,2822.34,8878.0
2024-02-05 09:30:00,2801.12,2801.12,2786.02,2790.38,1902.0,2801.12,2801.12,2786.02,2790.38,1902.0
2024-02-05 10:00:00,2783.34,2785.1,2776.1,2776.88,1818.0,2783.34,2785.1,2776.1,2776.88,1818.0
2024-02-05 10:30:00,2776.93,2778.24,2769.82,2769.85,1000.0,2776.93,2778.24,2769.82,2769.85,1000.0
2024-02-05 11:00:00,2774.52,2787.69,2773.51,2779.87,2129.0,2774.52,2787.69,2773.51,2779.87,2129.0
2024-02-05 11:30:00,2782.99,2786.86,2782.68,2782.68,600.0,2782.99,2786.86,2782.68,2782.68,600.0
2024-02-05 12:00:00,2782.76,2790.64,2782.75,2789.71,1300.0,2782.76,2790.64,2782.75,2789.71,1300.0
2024-02-05 12:30:00,2790.76,2797.16,2790.76,2796.96,1200.0,2790.76,2797.16,2790.76,2796.96,1200.0
2024-02-05 13:00:00,2797.69,2805.61,2797.02,2798.44,6221.0,2797.69,2805.61,2797.02,2798.44,6221.0
2024-02-05 13:30:00,2802.94,2807.89,2798.32,2800.39,2336.0,2802.94,2807.89,2798.32,2800.39,2336.0
2024-02-05 14:00:00,2797.52,2804.95,2797.52,2804.95,1700.0,2797.52,2804.95,2797.52,2804.95,1700.0
2024-02-05 14:30:00,2805.51,2805.6,2800.14,2801.86,4105.0,2805.51,2805.6,2800.14,2801.86,4105.0
2024-02-05 15:00:00,2805.21,2810.2,2799.28,2802.94,6442.0,2805.21,2810.2,2799.28,2802.94,6442.0
2024-02-05 15:30:00,2803.02,2809.74,2802.07,2807.55,8168.0,2803.02,2809.74,2802.07,2807.55,8168.0
2024-02-06 09:30:00,2799.83,2803.63,2792.97,2798.14,2251.0,2799.83,2803.63,2792.97,2798.14,2251.0
2024-02-06 10:00:00,2798.96,2804.07,2795.36,2799.8,1998.0,2798.96,2804.07,2795.36,2799.8,1998.0
2024-02-06 10:30:00,2798.91,2817.16,2798.91,2817.16,800.0,2798.91,2817.16,2798.91,2817.16,800.0
2024-02-06 11:00:00,2813.72,2814.1,2810.36,2811.63,900.0,2813.72,2814.1,2810.36,2811.63,900.0
2024-02-06 11:30:00,2806.26,2809.61,2806.0,2807.46,2400.0,2806.26,2809.61,2806.0,2807.46,2400.0
2024-02-06 12:00:00,2803.93,2816.62,2803.93,2810.62,2959.0,2803.93,2816.62,2803.93,2810.62,2959.0
2024-02-06 12:30:00,2814.43,2816.32,2810.49,2816.27,2500.0,2814.43,2816.32,2810.49,2816.27,2500.0
2024-02-06 13:00:00,2812.62,2820.0,2811.46,2816.38,2063.0,2812.62,2820.0,2811.46,2816.38,2063.0
2024-02-06 13:30:00,2814.66,2814.66,2808.02,2808.34,1389.0,2814.66,2814.66,2808.02,2808.34,1389.0
2024-02-06 14:00:00,2803.82,2805.29,2800.23,2805.24,1000.0,2803.82,2805.29,2800.23,2805.24,1000.0
2024-02-06 14:30:00,2807.45,2814.04,2802.88,2813.96,2769.0,2807.45,2814.04,2802.88,2813.96,2769.0
2024-02-06 15:00:00,2810.24,2815.05,2803.75,2803.75,3200.0,2810.24,2815.05,2803.75,2803.75,3200.0
2024-02-06 15:30:00,2801.12,2811.9,2795.12,2811.9,6113.0,2801.12,2811.9,2795.12,2811.9,6113.0
2024-02-07 09:30:00,2812.0,2822.57,2807.2,2813.38,5633.0,2812.0,2822.57,2807.2,2813.38,5633.0
2024-02-07 10:00:00,2810.9,2824.64,2809.6,2824.64,1909.0,2810.9,2824.64,2809.6,2824.64,1909.0
2024-02-07 10:30:00,2821.79,2831.57,2821.79,2826.92,2727.0,2821.79,2831.57,2821.79,2826.92,2727.0
2024-02-07 11:00:00,2827.27,2842.24,2826.36,2840.69,3789.0,2827.27,2842.24,2826.36,2840.69,3789.0
2024-02-07 11:30:00,2837.78,2841.0,2835.49,2837.98,2676.0,2837.78,2841.0,2835.49,2837.98,2676.0
2024-02-07 12:00:00,2836.19,2840.72,2836.19,2838.16,1800.0,2836.19,2840.72,2836.19,2838.16,1800.0
2024-02-07 12:30:00,2837.63,2845.16,2835.74,2845.16,1600.0,2837.63,2845.16,2835.74,2845.16,1600.0
2024-02-07 13:00:00,2845.17,2846.55,2838.32,2842.1,2377.0,2845.17,2846.55,2838.32,2842.1,2377.0
2024-02-07 13:30:00,2843.12,2843.12,2841.85,2841.85,600.0,2843.12,2843.12,2841.85,2841.85,600.0
2024-02-07 14:00:00,2840.75,2853.89,2840.75,2852.7,6648.0,2840.75,2853.89,2840.75,2852.7,6648.0
2024-02-07 14:30:00,2848.89,2855.21,2835.94,2839.51,3338.0,2848.89,2855.21,2835.94,2839.51,3338.0
2024-02-07 15:00:00,2841.26,2844.15,2837.2,2840.86,1102.0,2841.26,2844.15,2837.2,2840.86,1102.0
2024-02-07 15:30:00,2841.44,2850.01,2840.06,2850.01,9859.0,2841.44,2850.01,2840.06,2850.01,9859.0
2024-02-08 09:30:00,2757.0,2798.56,2755.01,2769.75,13540.0,2757.0,2798.56,2755.01,2769.75,13540.0
2024-02-08 10:00:00,2771.75,2773.14,2753.8,2767.87,4067.0,2771.75,2773.14,2753.8,2767.87,4067.0
2024-02-08 10:30:00,2769.75,2769.75,2733.19,2748.2,4789.0,2769.75,2769.75,2733.19,2748.2,4789.0
2024-02-08 11:00:00,2751.64,2752.41,2739.32,2743.79,2963.0,2751.64,2752.41,2739.32,2743.79,2963.0
2024-02-08 11:30:00,2743.74,2743.74,2731.42,2737.04,1973.0,2743.74,2743.74,2731.42,2737.04,1973.0
2024-02-08 12:00:00,2734.66,2737.08,2731.02,2731.02,1532.0,2734.66,2737.08,2731.02,2731.02,1532.0
2024-02-08 12:30:00,2734.89,2734.89,2720.84,2725.6,2742.0,2734.89,2734.89,2720.84,2725.6,2742.0
2024-02-08 13:00:00,2725.0,2727.4,2724.5,2727.4,1300.0,2725.0,2727.4,2724.5,2727.4,1300.0
2024-02-08 13:30:00,2725.5,2725.69,2712.21,2712.21,1300.0,2725.5,2725.69,2712.21,2712.21,1300.0
2024-02-08 14:00:00,2707.5,2720.85,2707.5,2718.68,915.0,2707.5,2720.85,2707.5,2718.68,915.0
2024-02-08 14:30:00,2725.07,2727.48,2724.82,2725.17,1600.0,2725.07,2727.48,2724.82,2725.17,1600.0
2024-02-08 15:00:00,2728.51,2734.36,2725.19,2732.11,3165.0,2728.51,2734.36,2725.19,2732.11,3165.0
2024-02-08 15:30:00,2730.32,2738.88,2725.15,2733.62,18298.0,2730.32,2738.88,2725.15,2733.62,18298.0
2024-02-09 09:30:00,2735.04,2742.31,2715.28,2727.78,6177.0,2735.04,2742.31,2715.28,2727.78,6177.0
2024-02-09 10:00:00,2724.45,2733.88,2709.31,2712.0,8079.0,2724.45,2733.88,2709.31,2712.0,8079.0
2024-02-09 10:30:00,2705.0,2707.55,2679.69,2683.39,4914.0,2705.0,2707.55,2679.69,2683.39,4914.0
2024-02-09 11:00:00,2686.71,2700.8,2685.24,2696.72,2385.0,2686.71,2700.8,2685.24,2696.72,2385.0
2024-02-09 11:30:00,2696.92,2702.56,2692.85,2698.8,5176.0,2696.92,2702.56,2692.85,2698.8,5176.0
2024-02-09 12:00:00,2697.18,2697.18,2686.98,2692.25,2842.0,2697.18,2697.18,2686.98,2692.25,2842.0
2024-02-09 12:30:00,2691.78,2691.78,2686.55,2688.66,1501.0,2691.78,2691.78,2686.55,2688.66,1501.0
2024-02-09 13:00:00,2688.7,2700.0,2688.6,2697.05,3109.0,2688.7,2700.0,2688.6,2697.05,3109.0
2024-02-09 13:30:00,2699.59,2699.73,2688.04,2688.99,2900.0,2699.59,2699.73,2688.04,2688.99,2900.0
2024-02-09 14:00:00,2692.64,2696.77,2690.84,2695.8,2045.0,2692.64,2696.77,2690.84,2695.8,2045.0
2024-02-09 14:30:00,2692.8,2704.01,2692.8,2698.63,5554.0,2692.8,2704.01,2692.8,2698.63,5554.0
2024-02-09 15:00:00,2697.14,2697.66,2687.12,2688.7,7592.0,2697.14,2697.66,2687.12,2688.7,7592.0
2024-02-09 15:30:00,2688.84,2689.8,2679.41,2681.73,20072.0,2688.84,2689.8,2679.41,2681.73,20072.0
2024-02-12 09:30:00,2680.0,2701.2,2672.31,2683.8,3969.0,2680.0,2701.2,2672.31,2683.8,3969.0
2024-02-12 10:00:00,2674.63,2692.5,2674.63,2679.6,2706.0,2674.63,2692.5,2674.63,2679.6,2706.0
2024-02-12 10:30:00,2680.33,2690.51,2675.15,2689.49,3194.0,2680.33,2690.51,2675.15,2689.49,3194.0
2024-02-12 11:00:00,2690.28,2698.1,2686.05,2698.1,2046.0,2690.28,2698.1,2686.05,2698.1,2046.0
2024-02-12 11:30:00,2693.16,2696.77,2682.55,2682.55,1801.0,2693.16,2696.77,2682.55,2682.55,1801.0
2024-02-12 12:00:00,2690.68,2692.31,2681.25,2683.38,2673.0,2690.68,2692.31,2681.25,2683.38,2673.0
2024-02-12 12:30:00,2687.06,2688.09,2680.49,2681.69,1473.0,2687.06,2688.09,2680.49,2681.69,1473.0
2024-02-12 13:00:00,2689.11,2695.6,2688.58,2689.08,500.0,2689.11,2695.6,2688.58,2689.08,500.0
2024-02-12 13:30:00,2692.16,2694.08,2688.74,2692.68,1973.0,2692.16,2694.08,2688.74,2692.68,1973.0
2024-02-12 14:00:00,2694.41,2700.0,2694.4,2695.28,3402.0,2694.41,2700.0,2694.4,2695.28,3402.0
2024-02-12 14:30:00,2690.17,2696.37,2689.82,2694.53,2595.0,2690.17,2696.37,2689.82,2694.53,2595.0
2024-02-12 15:00:00,2696.25,2697.44,2693.61,2694.06,2271.0,2696.25,2697.44,2693.61,2694.06,2271.0
2024-02-12 15:30:00,2694.0,2709.1,2693.15,2705.97,10059.0,2694.0,2709.1,2693.15,2705.97,10059.0
2024-02-13 09:30:00,2701.51,2761.0,2689.76,2713.93,6889.0,2701.51,2761.0,2689.76,2713.93,6889.0
2024-02-13 10:00:00,2711.49,2711.49,2696.75,2699.5,2700.0,2711.49,2711.49,2696.75,2699.5,2700.0
2024-02-13 10:30:00,2702.99,2714.91,2700.96,2709.18,1245.0,2702.99,2714.91,2700.96,2709.18,1245.0
2024-02-13 11:00:00,2710.36,2729.0,2710.35,2724.94,2727.0,2710.36,2729.0,2710.35,2724.94,2727.0
2024-02-13 11:30:00,2724.25,2724.25,2717.36,2717.57,1100.0,2724.25,2724.25,2717.36,2717.57,1100.0
2024-02-13 12:00:00,2716.94,2720.51,2716.94,2717.12,1448.0,2716.94,2720.51,2716.94,2717.12,1448.0
2024-02-13 12:30:00,2716.38,2722.96,2716.38,2718.19,1100.0,2716.38,2722.96,2716.38,2718.19,1100.0
2024-02-13 13:00:00,2722.5,2722.5,2714.8,2719.79,3206.0,2722.5,2722.5,2714.8,2719.79,3206.0
2024-02-13 13:30:00,2719.58,2721.12,2719.17,2720.51,911.0,2719.58,2721.12,2719.17,2720.51,911.0
2024-02-13 14:00:00,2723.1,2725.09,2706.54,2712.07,2339.0,2723.1,2725.09,2706.54,2712.07,2339.0
2024-02-13 14:30:00,2716.68,2720.12,2711.39,2712.01,2301.0,2716.68,2720.12,2711.39,2712.01,2301.0
2024-02-13 15:00:00,2710.0,2719.14,2706.51,2715.22,1400.0,2710.0,2719.14,2706.51,2715.22,1400.0
2024-02-13 15:30:00,2713.66,2728.96,2709.17,2727.96,7419.0,2713.66,2728.96,2709.17,2727.96,7419.0
2024-02-14 09:30:00,2740.36,2740.36,2720.08,2720.08,2358.0,2740.36,2740.36,2720.08,2720.08,2358.0
2024-02-14 10:00:00,2721.81,2734.19,2721.36,2728.95,1000.0,2721.81,2734.19,2721.36,2728.95,1000.0
2024-02-14 10:30:00,2730.04,2732.46,2714.16,2715.23,1967.0,2730.04,2732.46,2714.16,2715.23,1967.0
2024-02-14 11:00:00,2711.36,2715.29,2711.36,2715.29,700.0,2711.36,2715.29,2711.36,2715.29,700.0
2024-02-14 11:30:00,2719.12,2729.53,2716.85,2724.63,1845.0,2719.12,2729.53,2716.85,2724.63,1845.0
2024-02-14 12:00:00,2721.83,2722.51,2719.47,2719.47,1300.0,2721.83,2722.51,2719.47,2719.47,1300.0
2024-02-14 12:30:00,2719.73,2721.8,2719.64,2719.64,500.0,2719.73,2721.8,2719.64,2719.64,500.0
2024-02-14 13:00:00,2719.66,2719.66,2708.79,2708.79,1400.0,2719.66,2719.66,2708.79,2708.79,1400.0
2024-02-14 13:30:00,2708.51,2720.37,2708.51,2714.66,1405.0,2708.51,2720.37,2708.51,2714.66,1405.0
2024-02-14 14:00:00,2712.72,2715.43,2710.27,2715.43,4016.0,2712.72,2715.43,2710.27,2715.43,4016.0
2024-02-14 14:30:00,2716.66,2716.9,2708.0,2712.84,2471.0,2716.66,2716.9,2708.0,2712.84,2471.0
2024-02-14 15:00:00,2711.75,2722.95,2711.75,2722.95,2524.0,2711.75,2722.95,2711.75,2722.95,2524.0
2024-02-14 15:30:00,2721.45,2728.6,2717.37,2723.58,5383.0,2721.45,2728.6,2717.37,2723.58,5383.0
2024-02-15 09:30:00,2720.23,2720.23,2702.87,2719.54,4139.0,2720.23,2720.23,2702.87,2719.54,4139.0
2024-02-15 10:00:00,2716.71,2729.5,2714.0,2724.27,2172.0,2716.71,2729.5,2714.0,2724.27,2172.0
2024-02-15 10:30:00,2723.73,2732.1,2714.92,2732.1,1596.0,2723.73,2732.1,2714.92,2732.1,1596.0
2024-02-15 11:00:00,2731.72,2732.23,2723.61,2731.59,2580.0,2731.72,2732.23,2723.61,2731.59,2580.0
2024-02-15 11:30:00,2729.68,2731.47,2728.77,2731.17,501.0,2729.68,2731.47,2728.77,2731.17,501.0
2024-02-15 12:00:00,2730.95,2736.6,2730.95,2736.21,1000.0,2730.95,2736.6,2730.95,2736.21,1000.0
2024-02-15 12:30:00,2739.24,2739.24,2734.82,2734.83,766.0,2739.24,2739.24,2734.82,2734.83,766.0
2024-02-15 13:00:00,2739.69,2742.55,2733.9,2736.72,1523.0,2739.69,2742.55,2733.9,2736.72,1523.0
2024-02-15 13:30:00,2736.33,2736.33,2726.98,2729.65,1814.0,2736.33,2736.33,2726.98,2729.65,1814.0
2024-02-15 14:00:00,2730.12,2733.52,2727.06,2728.91,1908.0,2730.12,2733.52,2727.06,2728.91,1908.0
2024-02-15 14:30:00,2729.99,2740.91,2726.0,2732.62,2019.0,2729.99,2740.91,2726.0,2732.62,2019.0
2024-02-15 15:00:00,2728.77,2734.14,2728.77,2730.95,1435.0,2728.77,2734.14,2728.77,2730.95,1435.0
2024-02-15 15:30:00,2730.62,2732.8,2721.81,2725.74,8138.0,2730.62,2732.8,2721.81,2725.74,8138.0
2024-02-16 09:30:00,2739.31,2741.71,2723.43,2729.91,5755.0,2739.31,2741.71,2723.43,2729.91,5755.0
2024-02-16 10:00:00,2725.64,2740.5,2723.0,2735.02,1837.0,2725.64,2740.5,2723.0,2735.02,1837.0
2024-02-16 10:30:00,2730.64,2735.0,2728.81,2728.81,1976.0,2730.64,2735.0,2728.81,2728.81,1976.0
2024-02-16 11:00:00,2725.55,2727.79,2725.51,2727.79,698.0,2725.55,2727.79,2725.51,2727.79,698.0
2024-02-16 11:30:00,2734.12,2737.47,2734.12,2736.91,500.0,2734.12,2737.47,2734.12,2736.91,500.0
2024-02-16 12:00:00,2736.06,2736.29,2732.63,2734.3,1809.0,2736.06,2736.29,2732.63,2734.3,1809.0
2024-02-16 12:30:00,2735.05,2735.1,2724.73,2724.73,700.0,2735.05,2735.1,2724.73,2724.73,700.0
2024-02-16 13:00:00,2720.2,2725.09,2719.75,2725.09,500.0,2720.2,2725.09,2719.75,2725.09,500.0
2024-02-16 13:30:00,2734.43,2735.67,2734.01,2734.06,500.0,2734.43,2735.67,2734.01,2734.06,500.0
2024-02-16 14:00:00,2734.5,2746.68,2732.14,2742.36,1729.0,2734.5,2746.68,2732.14,2742.36,1729.0
2024-02-16 14:30:00,2740.49,2740.95,2730.75,2730.75,2995.0,2740.49,2740.95,2730.75,2730.75,2995.0
2024-02-16 15:00:00,2729.14,2732.06,2728.19,2729.78,1726.0,2729.14,2732.06,2728.19,2729.78,1726.0
2024-02-16 15:30:00,2730.66,2732.09,2722.99,2729.85,6819.0,2730.66,2732.09,2722.99,2729.85,6819.0
2024-02-20 09:30:00,2727.83,2733.55,2725.5,2725.5,2007.0,2727.83,2733.55,2725.5,2725.5,2007.0
2024-02-20 10:00:00,2724.01,2724.01,2704.99,2711.81,2120.0,2724.01,2724.01,2704.99,2711.81,2120.0
2024-02-20 10:30:00,2713.96,2727.4,2711.95,2715.22,2682.0,2713.96,2727.4,2711.95,2715.22,2682.0
2024-02-20 11:00:00,2718.55,2729.99,2718.55,2729.2,1486.0,2718.55,2729.99,2718.55,2729.2,1486.0
2024-02-20 11:30:00,2729.99,2731.11,2726.31,2726.91,1874.0,2729.99,2731.11,2726.31,2726.91,1874.0
2024-02-20 12:00:00,2726.38,2730.06,2725.0,2727.87,700.0,2726.38,2730.06,2725.0,2727.87,700.0
2024-02-20 12:30:00,2727.64,2727.64,2718.53,2718.66,870.0,2727.64,2727.64,2718.53,2718.66,870.0
2024-02-20 13:00:00,2716.83,2719.73,2716.83,2719.73,300.0,2716.83,2719.73,2716.83,2719.73,300.0
2024-02-20 13:30:00,2719.47,2719.48,2716.46,2716.46,595.0,2719.47,2719.48,2716.46,2716.46,595.0
2024-02-20 14:00:00,2720.16,2720.36,2718.19,2718.28,1253.0,2720.16,2720.36,2718.19,2718.28,1253.0
2024-02-20 14:30:00,2717.42,2717.62,2704.69,2716.88,5120.0,2717.42,2717.62,2704.69,2716.88,5120.0
2024-02-20 15:00:00,2714.0,2716.66,2711.2,2711.2,1700.0,2714.0,2716.66,2711.2,2711.2,1700.0
2024-02-20 15:30:00,2712.87,2713.05,2696.48,2699.67,5585.0,2712.87,2713.05,2696.48,2699.67,5585.0
2024-02-21 09:30:00,2699.83,2704.13,2680.96,2703.76,2621.0,2699.83,2704.13,2680.96,2703.76,2621.0
2024-02-21 10:00:00,2717.06,2721.76,2708.05,2720.89,5336.0,2717.06,2721.76,2708.05,2720.89,5336.0
2024-02-21 10:30:00,2716.35,2729.09,2716.35,2729.09,7122.0,2716.35,2729.09,2716.35,2729.09,7122.0
2024-02-21 11:00:00,2728.77,2739.47,2728.71,2734.64,1500.0,2728.77,2739.47,2728.71,2734.64,1500.0
2024-02-21 11:30:00,2735.09,2737.02,2733.54,2735.86,1900.0,2735.09,2737.02,2733.54,2735.86,1900.0
2024-02-21 12:00:00,2734.63,2735.98,2734.23,2735.02,900.0,2734.63,2735.98,2734.23,2735.02,900.0
2024-02-21 12:30:00,2736.6,2736.61,2736.6,2736.6,100.0,2736.6,2736.61,2736.6,2736.6,100.0
2024-02-21 13:00:00,2737.24,2738.74,2737.24,2738.74,300.0,2737.24,2738.74,2737.24,2738.74,300.0
2024-02-21 13:30:00,2738.47,2740.11,2736.82,2736.82,1800.0,2738.47,2740.11,2736.82,2736.82,1800.0
2024-02-21 14:00:00,2737.7,2738.23,2727.91,2731.11,2000.0,2737.7,2738.23,2727.91,2731.11,2000.0
2024-02-21 14:30:00,2729.5,2734.01,2726.74,2726.74,626.0,2729.5,2734.01,2726.74,2726.74,626.0
2024-02-21 15:00:00,2729.35,2731.87,2722.39,2723.18,2000.0,2729.35,2731.87,2722.39,2723.18,2000.0
2024-02-21 15:30:00,2726.08,2731.31,2720.5,2731.31,3769.0,2726.08,2731.31,2720.5,2731.31,3769.0
2024-02-22 09:30:00,2759.7,2760.52,2746.55,2746.56,4194.0,2759.7,2760.52,2746.55,2746.56,4194.0
2024-02-22 10:00:00,2760.72,2760.72,2749.84,2750.5,1342.0,2760.72,2760.72,2749.84,2750.5,1342.0
2024-02-22 10:30:00,2757.23,2757.23,2747.91,2747.91,1358.0,2757.23,2757.23,2747.91,2747.91,1358.0
2024-02-22 11:00:00,2742.89,2749.09,2742.89,2746.54,800.0,2742.89,2749.09,2742.89,2746.54,800.0
2024-02-22 11:30:00,2759.99,2769.27,2759.21,2759.22,1566.0,2759.99,2769.27,2759.21,2759.22,1566.0
2024-02-22 12:00:00,2760.81,2760.81,2757.18,2757.18,600.0,2760.81,2760.81,2757.18,2757.18,600.0
2024-02-22 12:30:00,2760.33,2762.65,2759.13,2762.28,500.0,2760.33,2762.65,2759.13,2762.28,500.0
2024-02-22 13:00:00,2762.09,2765.88,2762.09,2765.88,1567.0,2762.09,2765.88,2762.09,2765.88,1567.0
2024-02-22 13:30:00,2768.26,2777.55,2768.26,2771.33,1303.0,2768.26,2777.55,2768.26,2771.33,1303.0
2024-02-22 14:00:00,2773.59,2778.98,2772.35,2772.35,645.0,2773.59,2778.98,2772.35,2772.35,645.0
2024-02-22 14:30:00,2773.55,2773.56,2767.36,2767.36,400.0,2773.55,2773.56,2767.36,2767.36,400.0
2024-02-22 15:00:00,2767.61,2771.62,2766.11,2771.62,400.0,2767.61,2771.62,2766.11,2771.62,400.0
2024-02-22 15:30:00,2771.33,2771.33,2755.88,2758.77,7175.0,2771.33,2771.33,2755.88,2758.77,7175.0
2024-02-23 09:30:00,2747.49,2760.66,2714.23,2751.05,18799.0,2747.49,2760.66,2714.23,2751.05,18799.0
2024-02-23 10:00:00,2750.51,2755.23,2734.8,2749.52,28195.0,2750.51,2755.23,2734.8,2749.52,28195.0
2024-02-23 10:30:00,2755.27,2768.25,2750.76,2761.41,1852.0,2755.27,2768.25,2750.76,2761.41,1852.0
2024-02-23 11:00:00,2765.07,2775.23,2763.31,2775.22,500.0,2765.07,2775.23,2763.31,2775.22,500.0
2024-02-23 11:30:00,2773.51,2773.51,2762.83,2764.4,1100.0,2773.51,2773.51,2762.83,2764.4,1100.0
2024-02-23 12:00:00,2763.32,2764.54,2763.08,2763.08,652.0,2763.32,2764.54,2763.08,2763.08,652.0
2024-02-23 12:30:00,2764.78,2764.78,2751.49,2752.86,700.0,2764.78,2764.78,2751.49,2752.86,700.0
2024-02-23 13:00:00,2750.91,2753.04,2750.49,2750.5,2202.0,2750.91,2753.04,2750.49,2750.5,2202.0
2024-02-23 13:30:00,2750.0,2750.35,2741.76,2741.77,1513.0,2750.0,2750.35,2741.76,2741.77,1513.0
2024-02-23 14:00:00,2741.64,2747.87,2741.64,2745.04,941.0,2741.64,2747.87,2741.64,2745.04,941.0
2024-02-23 14:30:00,2745.07,2745.09,2731.74,2733.24,6841.0,2745.07,2745.09,2731.74,2733.24,6841.0
2024-02-23 15:00:00,2733.6,2742.6,2730.15,2739.15,21307.0,2733.6,2742.6,2730.15,2739.15,21307.0
2024-02-23 15:30:00,2743.94,2761.65,2743.02,2756.54,5630.0,2743.94,2761.65,2743.02,2756.54,5630.0
2024-02-26 09:30:00,2757.39,2758.01,2708.09,2735.14,5620.0,2757.39,2758.01,2708.09,2735.14,5620.0
2024-02-26 10:00:00,2757.45,2770.95,2749.76,2757.7,3961.0,2757.45,2770.95,2749.76,2757.7,3961.0
2024-02-26 10:30:00,2766.08,2767.11,2742.69,2748.26,6594.0,2766.08,2767.11,2742.69,2748.26,6594.0
2024-02-26 11:00:00,2749.33,2785.03,2749.33,2765.0,5989.0,2749.33,2785.03,2749.33,2765.0,5989.0
2024-02-26 11:30:00,2768.53,2785.16,2768.53,2783.1,2400.0,2768.53,2785.16,2768.53,2783.1,2400.0
2024-02-26 12:00:00,2779.47,2779.47,2774.71,2776.4,2700.0,2779.47,2779.47,2774.71,2776.4,2700.0
2024-02-26 12:30:00,2777.72,2782.32,2770.05,2774.12,4433.0,2777.72,2782.32,2770.05,2774.12,4433.0
2024-02-26 13:00:00,2776.11,2779.67,2769.24,2774.09,2595.0,2776.11,2779.67,2769.24,2774.09,2595.0
2024-02-26 13:30:00,2771.33,2784.49,2771.32,2781.19,4056.0,2771.33,2784.49,2771.32,2781.19,4056.0
2024-02-26 14:00:00,2778.62,2780.41,2775.91,2778.37,2026.0,2778.62,2780.41,2775.91,2778.37,2026.0
2024-02-26 14:30:00,2779.24,2781.67,2772.0,2777.45,2767.0,2779.24,2781.67,2772.0,2777.45,2767.0
2024-02-26 15:00:00,2777.45,2781.76,2773.4,2774.37,3732.0,2777.45,2781.76,2773.4,2774.37,3732.0
2024-02-26 15:30:00,2774.7,2778.7,2768.53,2774.9,13219.0,2774.7,2778.7,2768.53,2774.9,13219.0
2024-02-27 09:30:00,2850.0,2910.26,2825.0,2898.63,32511.0,2850.0,2910.26,2825.0,2898.63,32511.0
2024-02-27 10:00:00,2907.8,2923.84,2885.85,2908.14,16239.0,2907.8,2923.84,2885.85,2908.14,16239.0
2024-02-27 10:30:00,2915.71,2945.0,2910.0,2933.1,18711.0,2915.71,2945.0,2910.0,2933.1,18711.0
2024-02-27 11:00:00,2939.0,2939.0,2920.15,2935.0,7519.0,2939.0,2939.0,2920.15,2935.0,7519.0
2024-02-27 11:30:00,2939.19,2944.86,2932.03,2934.64,5408.0,2939.19,2944.86,2932.03,2934.64,5408.0
2024-02-27 12:00:00,2931.05,2932.11,2921.36,2929.33,3069.0,2931.05,2932.11,2921.36,2929.33,3069.0
2024-02-27 12:30:00,2928.18,2933.0,2923.16,2927.16,5026.0,2928.18,2933.0,2923.16,2927.16,5026.0
2024-02-27 13:00:00,2930.1,2930.1,2910.33,2915.96,7638.0,2930.1,2930.1,2910.33,2915.96,7638.0
2024-02-27 13:30:00,2924.19,2937.15,2920.49,2934.5,4972.0,2924.19,2937.15,2920.49,2934.5,4972.0
2024-02-27 14:00:00,2932.5,2951.2,2931.6,2951.14,2849.0,2932.5,2951.2,2931.6,2951.14,2849.0
2024-02-27 14:30:00,2947.56,2956.85,2939.49,2949.27,5343.0,2947.56,2956.85,2939.49,2949.27,5343.0
2024-02-27 15:00:00,2952.39,2952.39,2943.81,2951.46,3832.0,2952.39,2952.39,2943.81,2951.46,3832.0
2024-02-27 15:30:00,2949.15,2955.86,2943.54,2951.19,18035.0,2949.15,2955.86,2943.54,2951.19,18035.0
2024-02-28 09:30:00,2972.9,3000.95,2970.25,2996.65,9978.0,2972.9,3000.95,2970.25,2996.65,9978.0
2024-02-28 10:00:00,2999.99,3008.0,2956.46,2963.8,12714.0,2999.99,3008.0,2956.46,2963.8,12714.0
2024-02-28 10:30:00,2977.74,3003.45,2977.74,2988.02,5914.0,2977.74,3003.45,2977.74,2988.02,5914.0
2024-02-28 11:00:00,2985.81,2991.59,2982.99,2988.64,836.0,2985.81,2991.59,2982.99,2988.64,836.0
2024-02-28 11:30:00,2986.41,2990.16,2981.76,2986.47,4312.0,2986.41,2990.16,2981.76,2986.47,4312.0
2024-02-28 12:00:00,2989.09,2998.52,2988.75,2998.52,3468.0,2989.09,2998.52,2988.75,2998.52,3468.0
2024-02-28 12:30:00,2995.11,3002.62,2991.5,2999.04,15014.0,2995.11,3002.62,2991.5,2999.04,15014.0
2024-02-28 13:00:00,2993.66,3000.25,2993.66,3000.23,6001.0,2993.66,3000.25,2993.66,3000.23,6001.0
2024-02-28 13:30:00,3000.0,3002.66,2995.91,3000.0,1821.0,3000.0,3002.66,2995.91,3000.0,1821.0
2024-02-28 14:00:00,2999.73,3000.51,2993.23,2995.74,2216.0,2999.73,3000.51,2993.23,2995.74,2216.0
2024-02-28 14:30:00,2996.04,3002.2,2991.0,3000.39,5649.0,2996.04,3002.2,2991.0,3000.39,5649.0
2024-02-28 15:00:00,3002.64,3003.0,2995.34,3000.55,6658.0,3002.64,3003.0,2995.34,3000.55,6658.0
2024-02-28 15:30:00,2998.51,3017.31,2994.11,3017.03,14278.0,2998.51,3017.31,2994.11,3017.03,14278.0
2024-02-29 09:30:00,3025.96,3025.96,2992.59,2999.64,3589.0,3025.96,3025.96,2992.59,2999.64,3589.0
2024-02-29 10:00:00,2995.09,2995.09,2977.6,2988.62,5752.0,2995.09,2995.09,2977.6,2988.62,5752.0
2024-02-29 10:30:00,2978.0,2994.74,2978.0,2990.7,1059.0,2978.0,2994.74,2978.0,2990.7,1059.0
2024-02-29 11:00:00,2984.23,2994.57,2984.23,2992.07,1412.0,2984.23,2994.57,2984.23,2992.07,1412.0
2024-02-29 11:30:00,2988.46,2993.56,2984.8,2990.76,3355.0,2988.46,2993.56,2984.8,2990.76,3355.0
2024-02-29 12:00:00,2997.0,3004.6,2996.99,2997.41,2500.0,2997.0,3004.6,2996.99,2997.41,2500.0
2024-02-29 12:30:00,3001.09,3006.77,2993.99,2996.79,6522.0,3001.09,3006.77,2993.99,2996.79,6522.0
2024-02-29 13:00:00,3000.46,3012.67,3000.46,3008.3,1153.0,3000.46,3012.67,3000.46,3008.3,1153.0
2024-02-29 13:30:00,3012.49,3012.49,3005.11,3005.98,2679.0,3012.49,3012.49,3005.11,3005.98,2679.0
2024-02-29 14:00:00,3002.21,3007.99,2996.97,3005.58,1611.0,3002.21,3007.99,2996.97,3005.58,1611.0
2024-02-29 14:30:00,3004.62,3010.07,3004.61,3005.38,1336.0,3004.62,3010.07,3004.61,3005.38,1336.0
2024-02-29 15:00:00,3008.16,3008.46,3003.41,3005.36,3058.0,3008.16,3008.46,3003.41,3005.36,3058.0
2024-02-29 15:30:00,3003.81,3011.48,3001.11,3008.55,10283.0,3003.81,3011.48,3001.11,3008.55,10283.0
2024-03-01 09:30:00,3005.65,3005.65,2990.01,3000.31,4522.0,3005.65,3005.65,2990.01,3000.31,4522.0
2024-03-01 10:00:00,2997.53,3000.06,2983.09,2983.09,1426.0,2997.53,3000.06,2983.09,2983.09,1426.0
2024-03-01 10:30:00,2989.64,3011.39,2985.13,3009.26,3502.0,2989.64,3011.39,2985.13,3009.26,3502.0
2024-03-01 11:00:00,3011.67,3015.44,3005.94,3005.94,1537.0,3011.67,3015.44,3005.94,3005.94,1537.0
2024-03-01 11:30:00,3002.63,3005.96,2997.7,3005.0,1274.0,3002.63,3005.96,2997.7,3005.0,1274.0
2024-03-01 12:00:00,3010.0,3010.01,3006.76,3006.77,893.0,3010.0,3010.01,3006.76,3006.77,893.0
2024-03-01 12:30:00,3013.76,3013.76,3012.26,3013.11,401.0,3013.76,3013.76,3012.26,3013.11,401.0
2024-03-01 13:00:00,3014.41,3015.0,3013.71,3015.0,400.0,3014.41,3015.0,3013.71,3015.0,400.0
2024-03-01 13:30:00,3013.83,3038.68,3012.13,3023.84,4206.0,3013.83,3038.68,3012.13,3023.84,4206.0
2024-03-01 14:00:00,3033.03,3033.03,3024.13,3025.98,900.0,3033.03,3033.03,3024.13,3025.98,900.0
2024-03-01 14:30:00,3023.6,3025.42,3022.56,3024.11,1730.0,3023.6,3025.42,3022.56,3024.11,1730.0
2024-03-01 15:00:00,3027.06,3038.5,3027.06,3038.5,3698.0,3027.06,3038.5,3027.06,3038.5,3698.0
2024-03-01 15:30:00,3034.24,3036.59,3031.74,3036.59,4912.0,3034.24,3036.59,3031.74,3036.59,4912.0
2024-03-04 09:30:00,3028.39,3057.0,3028.39,3048.66,7573.0,3028.39,3057.0,3028.39,3048.66,7573.0
2024-03-04 10:00:00,3050.25,3052.15,3041.26,3046.08,2861.0,3050.25,3052.15,3041.26,3046.08,2861.0
2024-03-04 10:30:00,3065.49,3068.2,3055.66,3068.0,640.0,3065.49,3068.2,3055.66,3068.0,640.0
2024-03-04 11:00:00,3059.42,3065.68,3055.65,3061.01,2075.0,3059.42,3065.68,3055.65,3061.01,2075.0
2024-03-04 11:30:00,3069.85,3074.57,3069.21,3069.21,1100.0,3069.85,3074.57,3069.21,3069.21,1100.0
2024-03-04 12:00:00,3069.07,3071.37,3060.32,3071.36,2010.0,3069.07,3071.37,3060.32,3071.36,2010.0
2024-03-04 12:30:00,3068.93,3075.0,3067.26,3073.2,2813.0,3068.93,3075.0,3067.26,3073.2,2813.0
2024-03-04 13:00:00,3073.24,3086.76,3070.04,3086.76,2501.0,3073.24,3086.76,3070.04,3086.76,2501.0
2024-03-04 13:30:00,3088.85,3088.85,3074.68,3079.05,3868.0,3088.85,3088.85,3074.68,3079.05,3868.0
2024-03-04 14:00:00,3080.5,3080.5,3071.98,3072.81,1800.0,3080.5,3080.5,3071.98,3072.81,1800.0
2024-03-04 14:30:00,3074.87,3080.98,3073.17,3073.17,1593.0,3074.87,3080.98,3073.17,3073.17,1593.0
2024-03-04 15:00:00,3072.56,3075.16,3068.93,3072.92,2435.0,3072.56,3075.16,3068.93,3072.92,2435.0
2024-03-04 15:30:00,3072.19,3083.63,3070.8,3083.63,7505.0,3072.19,3083.63,3070.8,3083.63,7505.0
2024-03-05 09:30:00,3083.88,3084.22,3075.94,3080.11,2093.0,3083.88,3084.22,3075.94,3080.11,2093.0
2024-03-05 10:00:00,3083.58,3085.22,3066.83,3074.1,1332.0,3083.58,3085.22,3066.83,3074.1,1332.0
2024-03-05 10:30:00,3082.25,3082.25,3079.5,3081.02,996.0,3082.25,3082.25,3079.5,3081.02,996.0
2024-03-05 11:00:00,3081.04,3084.63,3080.28,3083.33,2767.0,3081.04,3084.63,3080.28,3083.33,2767.0
2024-03-05 11:30:00,3083.33,3087.46,3080.99,3085.33,5333.0,3083.33,3087.46,3080.99,3085.33,5333.0
2024-03-05 12:00:00,3083.38,3083.5,3083.38,3083.5,200.0,3083.38,3083.5,3083.38,3083.5,200.0
2024-03-05 12:30:00,3091.56,3098.52,3091.56,3098.5,500.0,3091.56,3098.52,3091.56,3098.5,500.0
2024-03-05 13:00:00,3099.62,3100.0,3097.14,3100.0,1973.0,3099.62,3100.0,3097.14,3100.0,1973.0
2024-03-05 13:30:00,3100.89,3100.89,3095.62,3099.55,2493.0,3100.89,3100.89,3095.62,3099.55,2493.0
2024-03-05 14:00:00,3100.71,3113.84,3100.71,3113.84,1716.0,3100.71,3113.84,3100.71,3113.84,1716.0
2024-03-05 14:30:00,3110.95,3111.51,3096.31,3104.62,3001.0,3110.95,3111.51,3096.31,3104.62,3001.0
2024-03-05 15:00:00,3106.83,3106.83,3096.78,3096.78,1647.0,3106.83,3106.83,3096.78,3096.78,1647.0
2024-03-05 15:30:00,3100.5,3107.46,3093.89,3098.29,10517.0,3100.5,3107.46,3093.89,3098.29,10517.0
2024-03-06 09:30:00,3106.0,3106.0,3086.37,3090.98,4045.0,3106.0,3106.0,3086.37,3090.98,4045.0
2024-03-06 10:00:00,3089.82,3104.58,3089.81,3096.4,2293.0,3089.82,3104.58,3089.81,3096.4,2293.0
2024-03-06 10:30:00,3104.58,3111.7,3102.97,3110.0,1764.0,3104.58,3111.7,3102.97,3110.0,1764.0
2024-03-06 11:00:00,3117.55,3119.43,3117.54,3118.74,1265.0,3117.55,3119.43,3117.54,3118.74,1265.0
2024-03-06 11:30:00,3125.73,3130.25,3125.73,3130.25,308.0,3125.73,3130.25,3125.73,3130.25,308.0
2024-03-06 12:00:00,3125.35,3127.04,3117.41,3117.41,1215.0,3125.35,3127.04,3117.41,3117.41,1215.0
2024-03-06 12:30:00,3121.89,3121.89,3111.89,3111.89,750.0,3121.89,3121.89,3111.89,3111.89,750.0
2024-03-06 13:00:00,3112.75,3116.75,3107.34,3107.34,800.0,3112.75,3116.75,3107.34,3107.34,800.0
2024-03-06 13:30:00,3110.9,3111.73,3103.35,3103.35,1081.0,3110.9,3111.73,3103.35,3103.35,1081.0
2024-03-06 14:00:00,3112.14,3112.14,3105.68,3105.68,458.0,3112.14,3112.14,3105.68,3105.68,458.0
2024-03-06 14:30:00,3105.97,3114.18,3105.97,3113.89,862.0,3105.97,3114.18,3105.97,3113.89,862.0
2024-03-06 15:00:00,3111.07,3111.21,3107.52,3108.84,1030.0,3111.07,3111.21,3107.52,3108.84,1030.0
2024-03-06 15:30:00,3110.27,3117.89,3104.18,3108.69,4235.0,3110.27,3117.89,3104.18,3108.69,4235.0
2024-03-07 09:30:00,3127.92,3139.0,3125.18,3139.0,1890.0,3127.92,3139.0,3125.18,3139.0,1890.0
2024-03-07 10:00:00,3146.35,3150.0,3138.16,3145.7,3509.0,3146.35,3150.0,3138.16,3145.7,3509.0
2024-03-07 10:30:00,3152.66,3152.66,3135.57,3135.57,961.0,3152.66,3152.66,3135.57,3135.57,961.0
2024-03-07 11:00:00,3128.43,3128.43,3105.62,3105.62,1714.0,3128.43,3128.43,3105.62,3105.62,1714.0
2024-03-07 11:30:00,3104.68,3106.7,3094.71,3104.11,1200.0,3104.68,3106.7,3094.71,3104.11,1200.0
2024-03-07 12:00:00,3102.72,3110.18,3102.72,3106.2,600.0,3102.72,3110.18,3102.72,3106.2,600.0
2024-03-07 12:30:00,3106.2,3106.2,3099.59,3099.59,400.0,3106.2,3106.2,3099.59,3099.59,400.0
2024-03-07 13:00:00,3100.22,3110.61,3097.74,3106.78,2200.0,3100.22,3110.61,3097.74,3106.78,2200.0
2024-03-07 13:30:00,3109.02,3109.02,3108.67,3108.67,200.0,3109.02,3109.02,3108.67,3108.67,200.0
2024-03-07 14:00:00,3110.86,3112.88,3106.92,3112.88,1511.0,3110.86,3112.88,3106.92,3112.88,1511.0
2024-03-07 14:30:00,3115.21,3116.98,3112.19,3112.71,1836.0,3115.21,3116.98,3112.19,3112.71,1836.0
2024-03-07 15:00:00,3110.0,3122.77,3109.28,3122.77,1623.0,3110.0,3122.77,3109.28,3122.77,1623.0
2024-03-07 15:30:00,3124.95,3124.95,3117.58,3119.34,5065.0,3124.95,3124.95,3117.58,3119.34,5065.0
2024-03-08 09:30:00,3114.26,3119.54,3087.56,3117.88,2518.0,3114.26,3119.54,3087.56,3117.88,2518.0
2024-03-08 10:00:00,3110.7,3110.7,3090.0,3097.22,813.0,3110.7,3110.7,3090.0,3097.22,813.0
2024-03-08 10:30:00,3099.07,3103.67,3099.07,3103.66,300.0,3099.07,3103.67,3099.07,3103.66,300.0
2024-03-08 11:00:00,3103.53,3106.25,3100.87,3102.25,1236.0,3103.53,3106.25,3100.87,3102.25,1236.0
2024-03-08 11:30:00,3097.38,3097.38,3092.1,3092.1,792.0,3097.38,3097.38,3092.1,3092.1,792.0
2024-03-08 12:00:00,3090.0,3090.0,3088.36,3088.36,318.0,3090.0,3090.0,3088.36,3088.36,318.0
2024-03-08 12:30:00,3088.06,3088.06,3079.4,3079.4,400.0,3088.06,3088.06,3079.4,3079.4,400.0
2024-03-08 13:00:00,3079.4,3079.4,3079.4,3079.4,0.0,3079.4,3079.4,3079.4,3079.4,0.0
2024-03-08 13:30:00,3077.97,3080.9,3076.39,3076.39,500.0,3077.97,3080.9,3076.39,3076.39,500.0
2024-03-08 14:00:00,3077.85,3080.51,3068.12,3080.51,1474.0,3077.85,3080.51,3068.12,3080.51,1474.0
2024-03-08 14:30:00,3080.99,3088.11,3075.34,3075.34,1738.0,3080.99,3088.11,3075.34,3075.34,1738.0
2024-03-08 15:00:00,3075.07,3075.66,3064.47,3070.61,2576.0,3075.07,3075.66,3064.47,3070.61,2576.0
2024-03-08 15:30:00,3072.71,3078.42,3067.63,3078.4,7777.0,3072.71,3078.42,3067.63,3078.4,7777.0
2024-03-11 09:30:00,3069.0,3069.0,3043.71,3044.25,4725.0,3069.0,3069.0,3043.71,3044.25,4725.0
2024-03-11 10:00:00,3032.55,3035.98,3019.78,3035.98,2301.0,3032.55,3035.98,3019.78,3035.98,2301.0
2024-03-11 10:30:00,3035.43,3035.43,3024.16,3024.16,1150.0,3035.43,3035.43,3024.16,3024.16,1150.0
2024-03-11 11:00:00,3024.16,3032.18,3014.72,3014.72,1213.0,3024.16,3032.18,3014.72,3014.72,1213.0
2024-03-11 11:30:00,3020.0,3037.09,3017.47,3033.52,1801.0,3020.0,3037.09,3017.47,3033.52,1801.0
2024-03-11 12:00:00,3033.52,3033.52,3030.41,3031.3,700.0,3033.52,3033.52,3030.41,3031.3,700.0
2024-03-11 12:30:00,3031.3,3031.3,3030.0,3030.25,2019.0,3031.3,3031.3,3030.0,3030.25,2019.0
2024-03-11 13:00:00,3029.46,3033.71,3027.97,3033.71,1668.0,3029.46,3033.71,3027.97,3033.71,1668.0
2024-03-11 13:30:00,3041.48,3056.76,3041.48,3056.76,3400.0,3041.48,3056.76,3041.48,3056.76,3400.0
2024-03-11 14:00:00,3058.48,3067.15,3056.53,3061.0,1412.0,3058.48,3067.15,3056.53,3061.0,1412.0
2024-03-11 14:30:00,3056.46,3060.9,3056.46,3060.9,967.0,3056.46,3060.9,3056.46,3060.9,967.0
2024-03-11 15:00:00,3060.52,3068.53,3060.52,3066.79,1490.0,3060.52,3068.53,3060.52,3066.79,1490.0
2024-03-11 15:30:00,3066.37,3068.68,3052.55,3061.68,3710.0,3066.37,3068.68,3052.55,3061.68,3710.0
2024-03-12 09:30:00,3065.35,3073.96,3038.0,3067.16,3102.0,3065.35,3073.96,3038.0,3067.16,3102.0
2024-03-12 10:00:00,3067.35,3069.14,3055.0,3059.0,3943.0,3067.35,3069.14,3055.0,3059.0,3943.0
2024-03-12 10:30:00,3065.16,3067.0,3056.88,3063.77,3180.0,3065.16,3067.0,3056.88,3063.77,3180.0
2024-03-12 11:00:00,3059.35,3059.46,3049.55,3049.55,793.0,3059.35,3059.46,3049.55,3049.55,793.0
2024-03-12 11:30:00,3049.56,3049.56,3040.49,3040.49,2200.0,3049.56,3049.56,3040.49,3040.49,2200.0
2024-03-12 12:00:00,3041.5,3047.41,3039.98,3044.67,1000.0,3041.5,3047.41,3039.98,3044.67,1000.0
2024-03-12 12:30:00,3048.35,3055.03,3036.42,3053.25,3625.0,3048.35,3055.03,3036.42,3053.25,3625.0
2024-03-12 13:00:00,3049.36,3056.83,3049.35,3056.83,2600.0,3049.36,3056.83,3049.35,3056.83,2600.0
2024-03-12 13:30:00,3063.25,3067.21,3063.25,3067.21,2445.0,3063.25,3067.21,3063.25,3067.21,2445.0
2024-03-12 14:00:00,3072.12,3075.2,3071.94,3071.94,2360.0,3072.12,3075.2,3071.94,3071.94,2360.0
2024-03-12 14:30:00,3074.8,3074.95,3071.96,3074.63,1267.0,3074.8,3074.95,3071.96,3074.63,1267.0
2024-03-12 15:00:00,3074.74,3074.74,3071.28,3071.84,1247.0,3074.74,3074.74,3071.28,3071.84,1247.0
2024-03-12 15:30:00,3071.28,3071.28,3054.6,3059.72,5821.0,3071.28,3071.28,3054.6,3059.72,5821.0
2024-03-13 09:30:00,3059.51,3063.69,3042.57,3063.68,2940.0,3059.51,3063.69,3042.57,3063.68,2940.0
2024-03-13 10:00:00,3069.95,3076.38,3062.13,3072.5,2000.0,3069.95,3076.38,3062.13,3072.5,2000.0
2024-03-13 10:30:00,3069.97,3074.94,3059.0,3063.15,4000.0,3069.97,3074.94,3059.0,3063.15,4000.0
2024-03-13 11:00:00,3063.15,3063.15,3063.15,3063.15,0.0,3063.15,3063.15,3063.15,3063.15,0.0
2024-03-13 11:30:00,3072.72,3079.95,3072.71,3074.57,5472.0,3072.72,3079.95,3072.71,3074.57,5472.0
2024-03-13 12:00:00,3073.85,3080.32,3072.27,3079.24,15978.0,3073.85,3080.32,3072.27,3079.24,15978.0
2024-03-13 12:30:00,3105.54,3105.54,3101.12,3101.12,200.0,3105.54,3105.54,3101.12,3101.12,200.0
2024-03-13 13:00:00,3095.78,3104.01,3095.46,3104.01,995.0,3095.78,3104.01,3095.46,3104.01,995.0
2024-03-13 13:30:00,3102.05,3102.54,3090.36,3092.42,3086.0,3102.05,3102.54,3090.36,3092.42,3086.0
2024-03-13 14:00:00,3092.42,3096.89,3090.96,3096.47,1206.0,3092.42,3096.89,3090.96,3096.47,1206.0
2024-03-13 14:30:00,3095.91,3095.91,3091.91,3091.91,1700.0,3095.91,3095.91,3091.91,3091.91,1700.0
2024-03-13 15:00:00,3089.84,3094.38,3078.13,3078.13,3738.0,3089.84,3094.38,3078.13,3078.13,3738.0
2024-03-13 15:30:00,3083.65,3097.22,3076.98,3093.37,12452.0,3083.65,3097.22,3076.98,3093.37,12452.0
2024-03-14 09:30:00,3110.54,3110.54,3079.45,3093.26,1960.0,3110.54,3110.54,3079.45,3093.26,1960.0
2024-03-14 10:00:00,3093.84,3097.59,3089.5,3094.97,5117.0,3093.84,3097.59,3089.5,3094.97,5117.0
2024-03-14 10:30:00,3096.11,3109.81,3093.75,3108.53,6750.0,3096.11,3109.81,3093.75,3108.53,6750.0
2024-03-14 11:00:00,3100.38,3100.38,3099.21,3099.21,200.0,3100.38,3100.38,3099.21,3099.21,200.0
2024-03-14 11:30:00,3099.21,3100.96,3099.21,3100.96,200.0,3099.21,3100.96,3099.21,3100.96,200.0
2024-03-14 12:00:00,3105.53,3107.16,3104.62,3104.62,600.0,3105.53,3107.16,3104.62,3104.62,600.0
2024-03-14 12:30:00,3108.81,3108.81,3105.0,3105.0,348.0,3108.81,3108.81,3105.0,3105.0,348.0
2024-03-14 13:00:00,3102.98,3103.17,3101.62,3101.62,700.0,3102.98,3103.17,3101.62,3101.62,700.0
2024-03-14 13:30:00,3101.62,3101.62,3099.06,3101.6,1377.0,3101.62,3101.62,3099.06,3101.6,1377.0
2024-03-14 14:00:00,3106.57,3106.57,3100.93,3102.97,2221.0,3106.57,3106.57,3100.93,3102.97,2221.0
2024-03-14 14:30:00,3102.7,3103.5,3099.38,3103.5,816.0,3102.7,3103.5,3099.38,3103.5,816.0
2024-03-14 15:00:00,3103.0,3103.52,3098.96,3102.02,1528.0,3103.0,3103.52,3098.96,3102.02,1528.0
2024-03-14 15:30:00,3100.26,3119.04,3085.37,3119.04,5637.0,3100.26,3119.04,3085.37,3119.04,5637.0
2024-03-15 09:30:00,3101.9,3133.07,3101.9,3116.11,11821.0,3101.9,3133.07,3101.9,3116.11,11821.0
2024-03-15 10:00:00,3108.13,3128.14,3106.05,3128.14,2938.0,3108.13,3128.14,3106.05,3128.14,2938.0
2024-03-15 10:30:00,3124.0,3131.81,3124.0,3131.81,474.0,3124.0,3131.81,3124.0,3131.81,474.0
2024-03-15 11:00:00,3130.88,3130.88,3119.78,3119.78,1085.0,3130.88,3130.88,3119.78,3119.78,1085.0
2024-03-15 11:30:00,3121.24,3126.65,3118.02,3118.02,2009.0,3121.24,3126.65,3118.02,3118.02,2009.0
2024-03-15 12:00:00,3118.77,3126.76,3117.62,3122.77,6707.0,3118.77,3126.76,3117.62,3122.77,6707.0
2024-03-15 12:30:00,3122.66,3129.62,3121.0,3125.26,8535.0,3122.66,3129.62,3121.0,3125.26,8535.0
2024-03-15 13:00:00,3127.74,3127.74,3121.23,3121.64,9136.0,3127.74,3127.74,3121.23,3121.64,9136.0
2024-03-15 13:30:00,3122.7,3131.94,3119.31,3122.04,6945.0,3122.7,3131.94,3119.31,3122.04,6945.0
2024-03-15 14:00:00,3122.12,3122.7,3119.44,3121.82,3150.0,3122.12,3122.7,3119.44,3121.82,3150.0
2024-03-15 14:30:00,3119.2,3122.38,3119.2,3119.6,3030.0,3119.2,3122.38,3119.2,3119.6,3030.0
2024-03-15 15:00:00,3118.02,3121.71,3118.0,3120.32,1683.0,3118.02,3121.71,3118.0,3120.32,1683.0
2024-03-15 15:30:00,3120.66,3129.97,3116.57,3123.45,12593.0,3120.66,3129.97,3116.57,3123.45,12593.0
2024-03-18 09:30:00,3131.0,3147.35,3124.16,3134.06,2229.0,3131.0,3147.35,3124.16,3134.06,2229.0
2024-03-18 10:00:00,3127.0,3132.97,3124.78,3130.49,1677.0,3127.0,3132.97,3124.78,3130.49,1677.0
2024-03-18 10:30:00,3135.14,3138.86,3131.92,3131.94,2507.0,3135.14,3138.86,3131.92,3131.94,2507.0
2024-03-18 11:00:00,3128.1,3130.89,3126.3,3128.05,3600.0,3128.1,3130.89,3126.3,3128.05,3600.0
2024-03-18 11:30:00,3130.51,3130.82,3123.51,3124.92,912.0,3130.51,3130.82,3123.51,3124.92,912.0
2024-03-18 12:00:00,3118.73,3118.73,3118.73,3118.73,266.0,3118.73,3118.73,3118.73,3118.73,266.0
2024-03-18 12:30:00,3118.72,3118.72,3118.72,3118.72,100.0,3118.72,3118.72,3118.72,3118.72,100.0
2024-03-18 13:00:00,3119.98,3120.49,3112.1,3112.1,710.0,3119.98,3120.49,3112.1,3112.1,710.0
2024-03-18 13:30:00,3103.76,3109.63,3100.45,3100.46,700.0,3103.76,3109.63,3100.45,3100.46,700.0
2024-03-18 14:00:00,3101.78,3102.34,3097.39,3097.39,800.0,3101.78,3102.34,3097.39,3097.39,800.0
2024-03-18 14:30:00,3099.87,3099.94,3094.84,3094.84,1246.0,3099.87,3099.94,3094.84,3094.84,1246.0
2024-03-18 15:00:00,3096.77,3114.31,3096.76,3113.47,1900.0,3096.77,3114.31,3096.76,3113.47,1900.0
2024-03-18 15:30:00,3117.6,3117.6,3099.1,3106.01,7698.0,3117.6,3117.6,3099.1,3106.01,7698.0
2024-03-19 09:30:00,3134.95,3141.0,3130.94,3135.0,1629.0,3134.95,3141.0,3130.94,3135.0,1629.0
2024-03-19 10:00:00,3134.62,3135.98,3131.6,3135.98,1546.0,3134.62,3135.98,3131.6,3135.98,1546.0
2024-03-19 10:30:00,3132.0,3149.85,3131.99,3142.68,1436.0,3132.0,3149.85,3131.99,3142.68,1436.0
2024-03-19 11:00:00,3138.57,3139.52,3133.17,3139.52,615.0,3138.57,3139.52,3133.17,3139.52,615.0
2024-03-19 11:30:00,3140.81,3156.48,3140.08,3156.48,1732.0,3140.81,3156.48,3140.08,3156.48,1732.0
2024-03-19 12:00:00,3155.46,3161.44,3152.76,3155.95,500.0,3155.46,3161.44,3152.76,3155.95,500.0
2024-03-19 12:30:00,3157.51,3158.26,3150.57,3152.43,2252.0,3157.51,3158.26,3150.57,3152.43,2252.0
2024-03-19 13:00:00,3154.31,3158.46,3154.31,3158.46,400.0,3154.31,3158.46,3154.31,3158.46,400.0
2024-03-19 13:30:00,3158.28,3158.29,3154.2,3157.57,1755.0,3158.28,3158.29,3154.2,3157.57,1755.0
2024-03-19 14:00:00,3152.08,3157.68,3150.0,3153.51,3902.0,3152.08,3157.68,3150.0,3153.51,3902.0
2024-03-19 14:30:00,3148.59,3150.54,3141.55,3141.55,500.0,3148.59,3150.54,3141.55,3141.55,500.0
2024-03-19 15:00:00,3143.0,3148.25,3138.34,3141.01,5087.0,3143.0,3148.25,3138.34,3141.01,5087.0
2024-03-19 15:30:00,3140.3,3158.08,3140.29,3153.55,3560.0,3140.3,3158.08,3140.29,3153.55,3560.0
2024-03-20 09:30:00,3160.0,3177.08,3154.75,3154.75,7360.0,3160.0,3177.08,3154.75,3154.75,7360.0
2024-03-20 10:00:00,3162.43,3167.56,3155.23,3167.56,8895.0,3162.43,3167.56,3155.23,3167.56,8895.0
2024-03-20 10:30:00,3165.72,3177.91,3164.86,3171.52,4750.0,3165.72,3177.91,3164.86,3171.52,4750.0
2024-03-20 11:00:00,3170.76,3174.92,3166.05,3170.14,6735.0,3170.76,3174.92,3166.05,3170.14,6735.0
2024-03-20 11:30:00,3168.95,3175.12,3164.87,3170.94,5369.0,3168.95,3175.12,3164.87,3170.94,5369.0
2024-03-20 12:00:00,3171.48,3171.85,3164.71,3165.84,3012.0,3171.48,3171.85,3164.71,3165.84,3012.0
2024-03-20 12:30:00,3165.83,3173.5,3165.33,3171.99,2201.0,3165.83,3173.5,3165.33,3171.99,2201.0
2024-03-20 13:00:00,3172.0,3172.0,3160.09,3160.39,6437.0,3172.0,3172.0,3160.09,3160.39,6437.0
2024-03-20 13:30:00,3159.69,3183.02,3159.69,3176.72,6000.0,3159.69,3183.02,3159.69,3176.72,6000.0
2024-03-20 14:00:00,3180.47,3192.2,3177.59,3188.69,3601.0,3180.47,3192.2,3177.59,3188.69,3601.0
2024-03-20 14:30:00,3187.23,3187.23,3178.75,3181.27,4227.0,3187.23,3187.23,3178.75,3181.27,4227.0
2024-03-20 15:00:00,3183.26,3184.03,3170.01,3181.31,10234.0,3183.26,3184.03,3170.01,3181.31,10234.0
2024-03-20 15:30:00,3179.22,3191.88,3175.82,3189.34,7481.0,3179.22,3191.88,3175.82,3189.34,7481.0
2024-03-21 09:30:00,3185.1,3200.03,3160.15,3200.03,3940.0,3185.1,3200.03,3160.15,3200.03,3940.0
2024-03-21 10:00:00,3200.0,3204.42,3200.0,3204.41,425.0,3200.0,3204.42,3200.0,3204.41,425.0
2024-03-21 10:30:00,3204.62,3204.62,3204.62,3204.62,100.0,3204.62,3204.62,3204.62,3204.62,100.0
2024-03-21 11:00:00,3211.06,3223.67,3208.54,3218.1,2425.0,3211.06,3223.67,3208.54,3218.1,2425.0
2024-03-21 11:30:00,3218.39,3222.52,3214.41,3214.95,1500.0,3218.39,3222.52,3214.41,3214.95,1500.0
2024-03-21 12:00:00,3207.21,3214.77,3207.21,3213.25,433.0,3207.21,3214.77,3207.21,3213.25,433.0
2024-03-21 12:30:00,3213.97,3220.1,3211.04,3219.49,1900.0,3213.97,3220.1,3211.04,3219.49,1900.0
2024-03-21 13:00:00,3220.99,3231.22,3220.53,3231.22,9064.0,3220.99,3231.22,3220.53,3231.22,9064.0
2024-03-21 13:30:00,3227.48,3234.55,3227.48,3234.18,3994.0,3227.48,3234.55,3227.48,3234.18,3994.0
2024-03-21 14:00:00,3232.8,3236.13,3223.39,3223.39,3369.0,3232.8,3236.13,3223.39,3223.39,3369.0
2024-03-21 14:30:00,3219.49,3221.99,3215.19,3218.95,2968.0,3219.49,3221.99,3215.19,3218.95,2968.0
2024-03-21 15:00:00,3219.75,3221.6,3211.81,3212.86,3305.0,3219.75,3221.6,3211.81,3212.86,3305.0
2024-03-21 15:30:00,3215.15,3217.7,3206.65,3211.47,7955.0,3215.15,3217.7,3206.65,3211.47,7955.0
2024-03-22 09:30:00,3207.3,3224.15,3180.27,3217.11,3932.0,3207.3,3224.15,3180.27,3217.11,3932.0
2024-03-22 10:00:00,3218.35,3224.26,3214.62,3220.0,2341.0,3218.35,3224.26,3214.62,3220.0,2341.0
2024-03-22 10:30:00,3223.51,3223.51,3203.57,3204.05,9640.0,3223.51,3223.51,3203.57,3204.05,9640.0
2024-03-22 11:00:00,3215.28,3219.42,3215.28,3219.42,300.0,3215.28,3219.42,3215.28,3219.42,300.0
2024-03-22 11:30:00,3217.31,3234.74,3217.3,3231.95,5442.0,3217.31,3234.74,3217.3,3231.95,5442.0
2024-03-22 12:00:00,3233.05,3233.05,3224.34,3228.51,1170.0,3233.05,3233.05,3224.34,3228.51,1170.0
2024-03-22 12:30:00,3228.9,3232.9,3227.7,3230.24,4400.0,3228.9,3232.9,3227.7,3230.24,4400.0
2024-03-22 13:00:00,3229.73,3230.0,3227.86,3229.33,500.0,3229.73,3230.0,3227.86,3229.33,500.0
2024-03-22 13:30:00,3229.48,3229.48,3224.53,3224.53,800.0,3229.48,3229.48,3224.53,3224.53,800.0
2024-03-22 14:00:00,3222.58,3228.49,3222.58,3228.49,313.0,3222.58,3228.49,3222.58,3228.49,313.0
2024-03-22 14:30:00,3228.12,3230.02,3226.8,3229.7,1002.0,3228.12,3230.02,3226.8,3229.7,1002.0
2024-03-22 15:00:00,3235.93,3235.93,3235.93,3235.93,333.0,3235.93,3235.93,3235.93,3235.93,333.0
2024-03-22 15:30:00,3237.01,3256.37,3236.36,3241.59,4201.0,3237.01,3256.37,3236.36,3241.59,4201.0
2024-03-25 09:30:00,3237.43,3237.43,3215.0,3228.12,3015.0,3237.43,3237.43,3215.0,3228.12,3015.0
2024-03-25 10:00:00,3222.1,3222.1,3211.39,3211.56,911.0,3222.1,3222.1,3211.39,3211.56,911.0
2024-03-25 10:30:00,3209.98,3209.98,3202.93,3202.97,997.0,3209.98,3209.98,3202.93,3202.97,997.0
2024-03-25 11:00:00,3202.72,3204.26,3196.34,3199.0,1194.0,3202.72,3204.26,3196.34,3199.0,1194.0
2024-03-25 11:30:00,3193.17,3200.87,3193.17,3198.97,2399.0,3193.17,3200.87,3193.17,3198.97,2399.0
2024-03-25 12:00:00,3202.58,3212.24,3202.58,3208.36,502.0,3202.58,3212.24,3202.58,3208.36,502.0
2024-03-25 12:30:00,3213.21,3213.21,3199.86,3199.86,2087.0,3213.21,3213.21,3199.86,3199.86,2087.0
2024-03-25 13:00:00,3208.76,3209.41,3206.15,3209.41,536.0,3208.76,3209.41,3206.15,3209.41,536.0
2024-03-25 13:30:00,3204.47,3214.76,3203.18,3206.83,1605.0,3204.47,3214.76,3203.18,3206.83,1605.0
2024-03-25 14:00:00,3211.26,3211.26,3203.92,3205.09,2328.0,3211.26,3211.26,3203.92,3205.09,2328.0
2024-03-25 14:30:00,3200.65,3200.67,3191.44,3197.5,2258.0,3200.65,3200.67,3191.44,3197.5,2258.0
2024-03-25 15:00:00,3198.92,3199.77,3192.73,3192.87,4355.0,3198.92,3199.77,3192.73,3192.87,4355.0
2024-03-25 15:30:00,3190.88,3192.98,3168.56,3171.22,14587.0,3190.88,3192.98,3168.56,3171.22,14587.0
2024-03-26 09:30:00,3166.58,3176.25,3166.58,3176.25,1350.0,3166.58,3176.25,3166.58,3176.25,1350.0
2024-03-26 10:00:00,3174.05,3184.69,3174.05,3184.17,996.0,3174.05,3184.69,3174.05,3184.17,996.0
2024-03-26 10:30:00,3188.89,3188.89,3181.61,3184.17,1300.0,3188.89,3188.89,3181.61,3184.17,1300.0
2024-03-26 11:00:00,3188.84,3202.71,3185.85,3193.89,2115.0,3188.84,3202.71,3185.85,3193.89,2115.0
2024-03-26 11:30:00,3188.91,3195.47,3187.4,3191.29,4836.0,3188.91,3195.47,3187.4,3191.29,4836.0
2024-03-26 12:00:00,3191.35,3191.35,3183.48,3189.19,3928.0,3191.35,3191.35,3183.48,3189.19,3928.0
2024-03-26 12:30:00,3189.19,3192.53,3189.19,3190.09,5846.0,3189.19,3192.53,3189.19,3190.09,5846.0
2024-03-26 13:00:00,3196.29,3198.44,3191.5,3191.8,2313.0,3196.29,3198.44,3191.5,3191.8,2313.0
2024-03-26 13:30:00,3190.82,3191.47,3187.21,3190.72,2200.0,3190.82,3191.47,3187.21,3190.72,2200.0
2024-03-26 14:00:00,3190.5,3192.65,3182.65,3182.65,2600.0,3190.5,3192.65,3182.65,3182.65,2600.0
2024-03-26 14:30:00,3186.55,3188.17,3179.28,3186.89,2590.0,3186.55,3188.17,3179.28,3186.89,2590.0
2024-03-26 15:00:00,3189.4,3200.01,3189.39,3200.01,1890.0,3189.4,3200.01,3189.39,3200.01,1890.0
2024-03-26 15:30:00,3201.43,3206.37,3189.75,3196.83,7625.0,3201.43,3206.37,3189.75,3196.83,7625.0
2024-03-27 09:30:00,3208.88,3212.52,3192.58,3205.17,1925.0,3208.88,3212.52,3192.58,3205.17,1925.0
2024-03-27 10:00:00,3205.82,3210.11,3197.51,3197.51,1523.0,3205.82,3210.11,3197.51,3197.51,1523.0
2024-03-27 10:30:00,3200.96,3200.96,3189.15,3192.45,1512.0,3200.96,3200.96,3189.15,3192.45,1512.0
2024-03-27 11:00:00,3192.25,3200.96,3192.25,3200.96,525.0,3192.25,3200.96,3192.25,3200.96,525.0
2024-03-27 11:30:00,3199.0,3199.0,3190.63,3192.43,770.0,3199.0,3199.0,3190.63,3192.43,770.0
2024-03-27 12:00:00,3189.0,3193.68,3188.43,3188.43,621.0,3189.0,3193.68,3188.43,3188.43,621.0
2024-03-27 12:30:00,3193.6,3194.99,3190.37,3194.99,500.0,3193.6,3194.99,3190.37,3194.99,500.0
2024-03-27 13:00:00,3195.45,3197.11,3192.12,3193.82,1169.0,3195.45,3197.11,3192.12,3193.82,1169.0
2024-03-27 13:30:00,3198.68,3202.42,3197.2,3199.24,690.0,3198.68,3202.42,3197.2,3199.24,690.0
2024-03-27 14:00:00,3200.3,3200.3,3190.01,3192.17,1911.0,3200.3,3200.3,3190.01,3192.17,1911.0
2024-03-27 14:30:00,3189.85,3192.6,3185.93,3187.36,1621.0,3189.85,3192.6,3185.93,3187.36,1621.0
2024-03-27 15:00:00,3184.96,3184.98,3171.11,3176.74,2438.0,3184.96,3184.98,3171.11,3176.74,2438.0
2024-03-27 15:30:00,3175.98,3195.49,3175.02,3195.49,7183.0,3175.98,3195.49,3175.02,3195.49,7183.0
2024-03-28 09:30:00,3198.59,3198.59,3159.62,3180.39,4991.0,3198.59,3198.59,3159.62,3180.39,4991.0
2024-03-28 10:00:00,3186.04,3194.22,3180.38,3180.38,1449.0,3186.04,3194.22,3180.38,3180.38,1449.0
2024-03-28 10:30:00,3173.74,3186.18,3173.62,3178.34,3151.0,3173.74,3186.18,3173.62,3178.34,3151.0
2024-03-28 11:00:00,3170.0,3171.42,3158.38,3158.38,1406.0,3170.0,3171.42,3158.38,3158.38,1406.0
2024-03-28 11:30:00,3162.82,3164.85,3159.44,3159.44,600.0,3162.82,3164.85,3159.44,3159.44,600.0
2024-03-28 12:00:00,3162.33,3164.84,3158.7,3158.7,700.0,3162.33,3164.84,3158.7,3158.7,700.0
2024-03-28 12:30:00,3158.84,3169.42,3152.95,3169.42,2127.0,3158.84,3169.42,3152.95,3169.42,2127.0
2024-03-28 13:00:00,3166.18,3169.64,3161.76,3161.76,1415.0,3166.18,3169.64,3161.76,3161.76,1415.0
2024-03-28 13:30:00,3161.97,3166.59,3161.91,3161.91,1261.0,3161.97,3166.59,3161.91,3161.91,1261.0
2024-03-28 14:00:00,3160.64,3167.72,3156.77,3156.77,2975.0,3160.64,3167.72,3156.77,3156.77,2975.0
2024-03-28 14:30:00,3153.0,3168.74,3151.55,3168.71,2102.0,3153.0,3168.74,3151.55,3168.71,2102.0
2024-03-28 15:00:00,3169.93,3173.34,3165.12,3170.33,2142.0,3169.93,3173.34,3165.12,3170.33,2142.0
2024-03-28 15:30:00,3169.03,3171.18,3151.65,3151.65,7025.0,3169.03,3171.18,3151.65,3151.65,7025.0
2024-04-01 09:30:00,3139.14,3166.61,3139.14,3157.97,4829.0,3139.14,3166.61,3139.14,3157.97,4829.0
2024-04-01 10:00:00,3153.4,3179.77,3153.4,3166.0,751.0,3153.4,3179.77,3153.4,3166.0,751.0
2024-04-01 10:30:00,3162.13,3174.98,3162.13,3166.93,800.0,3162.13,3174.98,3162.13,3166.93,800.0
2024-04-01 11:00:00,3168.04,3182.14,3166.73,3173.41,939.0,3168.04,3182.14,3166.73,3173.41,939.0
2024-04-01 11:30:00,3170.92,3174.12,3161.44,3165.79,1200.0,3170.92,3174.12,3161.44,3165.79,1200.0
2024-04-01 12:00:00,3163.95,3170.92,3163.95,3165.27,2025.0,3163.95,3170.92,3163.95,3165.27,2025.0
2024-04-01 12:30:00,3170.3,3173.12,3170.3,3173.12,200.0,3170.3,3173.12,3170.3,3173.12,200.0
2024-04-01 13:00:00,3175.26,3175.26,3166.07,3166.07,1509.0,3175.26,3175.26,3166.07,3166.07,1509.0
2024-04-01 13:30:00,3163.68,3169.66,3159.11,3169.66,1777.0,3163.68,3169.66,3159.11,3169.66,1777.0
2024-04-01 14:00:00,3163.76,3169.22,3163.76,3166.19,943.0,3163.76,3169.22,3163.76,3166.19,943.0
2024-04-01 14:30:00,3163.04,3174.87,3159.63,3171.28,1800.0,3163.04,3174.87,3159.63,3171.28,1800.0
2024-04-01 15:00:00,3169.83,3169.83,3166.7,3167.74,1259.0,3169.83,3169.83,3166.7,3167.74,1259.0
2024-04-01 15:30:00,3170.05,3171.58,3164.04,3164.61,5084.0,3170.05,3171.58,3164.04,3164.61,5084.0
2024-04-02 09:30:00,3179.37,3186.81,3168.06,3183.46,3127.0,3179.37,3186.81,3168.06,3183.46,3127.0
2024-04-02 10:00:00,3198.49,3198.49,3180.5,3180.5,425.0,3198.49,3198.49,3180.5,3180.5,425.0
2024-04-02 10:30:00,3180.11,3184.77,3180.11,3182.53,852.0,3180.11,3184.77,3180.11,3182.53,852.0
2024-04-02 11:00:00,3180.19,3180.19,3179.07,3179.19,310.0,3180.19,3180.19,3179.07,3179.19,310.0
2024-04-02 11:30:00,3175.25,3179.33,3165.17,3165.18,900.0,3175.25,3179.33,3165.17,3165.18,900.0
2024-04-02 12:00:00,3155.06,3160.04,3155.06,3157.95,2700.0,3155.06,3160.04,3155.06,3157.95,2700.0
2024-04-02 12:30:00,3158.37,3162.5,3158.36,3162.5,400.0,3158.37,3162.5,3158.36,3162.5,400.0
2024-04-02 13:00:00,3168.96,3170.61,3165.79,3167.21,1219.0,3168.96,3170.61,3165.79,3167.21,1219.0
2024-04-02 13:30:00,3171.14,3178.46,3168.1,3171.86,5092.0,3171.14,3178.46,3168.1,3171.86,5092.0
2024-04-02 14:00:00,3179.17,3191.94,3179.17,3189.37,1079.0,3179.17,3191.94,3179.17,3189.37,1079.0
2024-04-02 14:30:00,3188.01,3192.32,3182.06,3182.06,1698.0,3188.01,3192.32,3182.06,3182.06,1698.0
2024-04-02 15:00:00,3188.07,3188.68,3181.0,3181.0,1350.0,3188.07,3188.68,3181.0,3181.0,1350.0
2024-04-02 15:30:00,3179.7,3179.7,3168.32,3170.04,4725.0,3179.7,3179.7,3168.32,3170.04,4725.0
2024-04-03 09:30:00,3171.13,3171.13,3160.03,3170.15,726.0,3171.13,3171.13,3160.03,3170.15,726.0
2024-04-03 10:00:00,3186.88,3189.02,3173.35,3173.35,900.0,3186.88,3189.02,3173.35,3173.35,900.0
2024-04-03 10:30:00,3172.89,3181.62,3170.53,3181.62,666.0,3172.89,3181.62,3170.53,3181.62,666.0
2024-04-03 11:00:00,3178.0,3178.0,3170.2,3170.2,2617.0,3178.0,3178.0,3170.2,3170.2,2617.0
2024-04-03 11:30:00,3171.46,3171.46,3168.88,3168.89,792.0,3171.46,3171.46,3168.88,3168.89,792.0
2024-04-03 12:00:00,3167.81,3171.58,3167.81,3168.86,403.0,3167.81,3171.58,3167.81,3168.86,403.0
2024-04-03 12:30:00,3165.85,3165.85,3158.18,3158.18,200.0,3165.85,3165.85,3158.18,3158.18,200.0
2024-04-03 13:00:00,3166.74,3168.99,3166.74,3168.34,449.0,3166.74,3168.99,3166.74,3168.34,449.0
2024-04-03 13:30:00,3167.32,3167.97,3164.93,3164.93,819.0,3167.32,3167.97,3164.93,3164.93,819.0
2024-04-03 14:00:00,3163.81,3173.04,3163.38,3163.38,2287.0,3163.81,3173.04,3163.38,3163.38,2287.0
2024-04-03 14:30:00,3167.99,3173.2,3167.98,3171.97,909.0,3167.99,3173.2,3167.98,3171.97,909.0
2024-04-03 15:00:00,3168.84,3168.84,3156.52,3163.0,2095.0,3168.84,3168.84,3156.52,3163.0,2095.0
2024-04-03 15:30:00,3157.34,3162.16,3145.83,3148.92,5631.0,3157.34,3162.16,3145.83,3148.92,5631.0
2024-04-04 09:30:00,3161.49,3161.49,3126.56,3144.29,1203.0,3161.49,3161.49,3126.56,3144.29,1203.0
2024-04-04 10:00:00,3136.56,3136.56,3121.43,3121.43,800.0,3136.56,3136.56,3121.43,3121.43,800.0
2024-04-04 10:30:00,3121.43,3121.43,3110.54,3117.34,700.0,3121.43,3121.43,3110.54,3117.34,700.0
2024-04-04 11:00:00,3118.37,3119.48,3100.01,3106.91,6673.0,3118.37,3119.48,3100.01,3106.91,6673.0
2024-04-04 11:30:00,3102.59,3102.71,3097.85,3097.86,669.0,3102.59,3102.71,3097.85,3097.86,669.0
2024-04-04 12:00:00,3097.19,3102.8,3097.19,3101.81,1126.0,3097.19,3102.8,3097.19,3101.81,1126.0
2024-04-04 12:30:00,3099.99,3100.9,3099.7,3099.99,1559.0,3099.99,3100.9,3099.7,3099.99,1559.0
2024-04-04 13:00:00,3103.57,3103.57,3100.98,3100.98,213.0,3103.57,3103.57,3100.98,3100.98,213.0
2024-04-04 13:30:00,3100.39,3103.14,3099.99,3103.14,300.0,3100.39,3103.14,3099.99,3103.14,300.0
2024-04-04 14:00:00,3088.81,3089.0,3088.76,3089.0,456.0,3088.81,3089.0,3088.76,3089.0,456.0
2024-04-04 14:30:00,3087.47,3097.95,3087.47,3096.88,2153.0,3087.47,3097.95,3087.47,3096.88,2153.0
2024-04-04 15:00:00,3093.52,3093.52,3085.86,3089.96,2527.0,3093.52,3093.52,3085.86,3089.96,2527.0
2024-04-04 15:30:00,3087.67,3091.53,3084.03,3084.03,2455.0,3087.67,3091.53,3084.03,3084.03,2455.0
2024-04-05 09:30:00,3097.07,3114.32,3097.07,3109.24,3446.0,3097.07,3114.32,3097.07,3109.24,3446.0
2024-04-05 10:00:00,3100.69,3102.36,3094.88,3097.05,1448.0,3100.69,3102.36,3094.88,3097.05,1448.0
2024-04-05 10:30:00,3100.37,3101.64,3095.97,3099.0,1637.0,3100.37,3101.64,3095.97,3099.0,1637.0
2024-04-05 11:00:00,3100.59,3109.43,3097.34,3107.5,1300.0,3100.59,3109.43,3097.34,3107.5,1300.0
2024-04-05 11:30:00,3113.1,3121.07,3112.09,3120.42,2069.0,3113.1,3121.07,3112.09,3120.42,2069.0
2024-04-05 12:00:00,3115.17,3116.21,3112.5,3112.5,1351.0,3115.17,3116.21,3112.5,3112.5,1351.0
2024-04-05 12:30:00,3112.7,3112.7,3108.68,3108.68,1009.0,3112.7,3112.7,3108.68,3108.68,1009.0
2024-04-05 13:00:00,3108.45,3108.45,3104.72,3105.19,550.0,3108.45,3108.45,3104.72,3105.19,550.0
2024-04-05 13:30:00,3108.47,3108.47,3101.82,3104.01,1800.0,3108.47,3108.47,3101.82,3104.01,1800.0
2024-04-05 14:00:00,3105.23,3114.37,3105.08,3109.41,1436.0,3105.23,3114.37,3105.08,3109.41,1436.0
2024-04-05 14:30:00,3109.54,3109.62,3104.92,3105.93,991.0,3109.54,3109.62,3104.92,3105.93,991.0
2024-04-05 15:00:00,3111.29,3111.76,3108.54,3108.54,1965.0,3111.29,3111.76,3108.54,3108.54,1965.0
2024-04-05 15:30:00,3108.3,3108.47,3102.29,3102.31,2819.0,3108.3,3108.47,3102.29,3102.31,2819.0
2024-04-08 09:30:00,3089.25,3113.46,3089.2,3104.0,4699.0,3089.25,3113.46,3089.2,3104.0,4699.0
2024-04-08 10:00:00,3107.0,3107.0,3090.1,3091.71,5847.0,3107.0,3107.0,3090.1,3091.71,5847.0
2024-04-08 10:30:00,3087.53,3088.6,3075.09,3075.16,9076.0,3087.53,3088.6,3075.09,3075.16,9076.0
2024-04-08 11:00:00,3074.56,3074.57,3064.94,3073.33,1553.0,3074.56,3074.57,3064.94,3073.33,1553.0
2024-04-08 11:30:00,3078.32,3082.01,3078.32,3078.47,1237.0,3078.32,3082.01,3078.32,3078.47,1237.0
2024-04-08 12:00:00,3085.14,3085.27,3081.55,3081.55,1084.0,3085.14,3085.27,3081.55,3081.55,1084.0
2024-04-08 12:30:00,3078.74,3078.74,3076.22,3077.26,1300.0,3078.74,3078.74,3076.22,3077.26,1300.0
2024-04-08 13:00:00,3079.85,3080.94,3077.9,3077.9,1653.0,3079.85,3080.94,3077.9,3077.9,1653.0
2024-04-08 13:30:00,3077.93,3078.42,3077.93,3078.42,339.0,3077.93,3078.42,3077.93,3078.42,339.0
2024-04-08 14:00:00,3078.64,3078.64,3075.2,3075.2,612.0,3078.64,3078.64,3075.2,3075.2,612.0
2024-04-08 14:30:00,3072.09,3074.06,3069.97,3072.3,1148.0,3072.09,3074.06,3069.97,3072.3,1148.0
2024-04-08 15:00:00,3072.69,3072.89,3066.15,3069.89,2414.0,3072.69,3072.89,3066.15,3069.89,2414.0
2024-04-08 15:30:00,3074.5,3077.44,3067.35,3070.1,6890.0,3074.5,3077.44,3067.35,3070.1,6890.0
2024-04-09 09:30:00,3078.1,3078.1,3055.42,3066.76,1444.0,3078.1,3078.1,3055.42,3066.76,1444.0
2024-04-09 10:00:00,3067.73,3067.73,3038.56,3038.56,2318.0,3067.73,3067.73,3038.56,3038.56,2318.0
2024-04-09 10:30:00,3041.96,3046.6,3019.75,3023.64,7875.0,3041.96,3046.6,3019.75,3023.64,7875.0
2024-04-09 11:00:00,3030.0,3031.0,3020.8,3025.5,5046.0,3030.0,3031.0,3020.8,3025.5,5046.0
2024-04-09 11:30:00,3028.5,3033.4,3022.86,3022.86,5849.0,3028.5,3033.4,3022.86,3022.86,5849.0
2024-04-09 12:00:00,3023.77,3024.51,3021.0,3021.01,3708.0,3023.77,3024.51,3021.0,3021.01,3708.0
2024-04-09 12:30:00,3022.45,3025.8,3020.71,3020.71,4439.0,3022.45,3025.8,3020.71,3020.71,4439.0
2024-04-09 13:00:00,3020.73,3029.0,3020.73,3024.53,7535.0,3020.73,3029.0,3020.73,3024.53,7535.0
2024-04-09 13:30:00,3025.13,3030.52,3023.55,3030.52,981.0,3025.13,3030.52,3023.55,3030.52,981.0
2024-04-09 14:00:00,3027.14,3033.15,3016.48,3016.8,2169.0,3027.14,3033.15,3016.48,3016.8,2169.0
2024-04-09 14:30:00,3023.46,3042.4,3017.28,3028.73,10003.0,3023.46,3042.4,3017.28,3028.73,10003.0
2024-04-09 15:00:00,3027.87,3031.51,3020.56,3026.28,6111.0,3027.87,3031.51,3020.56,3026.28,6111.0
2024-04-09 15:30:00,3030.0,3043.36,3017.98,3039.08,15776.0,3030.0,3043.36,3017.98,3039.08,15776.0
2024-04-10 09:30:00,3023.13,3035.57,3000.29,3017.66,3149.0,3023.13,3035.57,3000.29,3017.66,3149.0
2024-04-10 10:00:00,3019.41,3034.76,3018.21,3033.13,842.0,3019.41,3034.76,3018.21,3033.13,842.0
2024-04-10 10:30:00,3038.25,3040.7,3031.88,3031.88,600.0,3038.25,3040.7,3031.88,3031.88,600.0
2024-04-10 11:00:00,3030.35,3035.21,3028.3,3028.3,749.0,3030.35,3035.21,3028.3,3028.3,749.0
2024-04-10 11:30:00,3034.36,3034.36,3034.36,3034.36,100.0,3034.36,3034.36,3034.36,3034.36,100.0
2024-04-10 12:00:00,3034.82,3040.15,3034.79,3034.79,1147.0,3034.82,3040.15,3034.79,3034.79,1147.0
2024-04-10 12:30:00,3033.03,3034.14,3029.21,3034.14,1006.0,3033.03,3034.14,3029.21,3034.14,1006.0
2024-04-10 13:00:00,3032.66,3036.2,3028.46,3036.2,1438.0,3032.66,3036.2,3028.46,3036.2,1438.0
2024-04-10 13:30:00,3035.56,3035.56,3030.26,3033.65,1471.0,3035.56,3035.56,3030.26,3033.65,1471.0
2024-04-10 14:00:00,3034.28,3037.83,3033.08,3033.09,700.0,3034.28,3037.83,3033.08,3033.09,700.0
2024-04-10 14:30:00,3033.06,3038.64,3033.06,3036.19,1943.0,3033.06,3038.64,3033.06,3036.19,1943.0
2024-04-10 15:00:00,3036.09,3039.99,3036.08,3039.19,2304.0,3036.09,3039.99,3036.08,3039.19,2304.0
2024-04-10 15:30:00,3033.27,3037.15,3025.74,3025.74,5095.0,3033.27,3037.15,3025.74,3025.74,5095.0
2024-04-11 09:30:00,3025.75,3025.75,2999.0,3006.19,3153.0,3025.75,3025.75,2999.0,3006.19,3153.0
2024-04-11 10:00:00,3009.88,3009.88,2980.68,2991.19,741.0,3009.88,3009.88,2980.68,2991.19,741.0
2024-04-11 10:30:00,2985.48,2991.4,2985.0,2986.83,1677.0,2985.48,2991.4,2985.0,2986.83,1677.0
2024-04-11 11:00:00,2983.41,2994.0,2983.21,2991.57,2864.0,2983.41,2994.0,2983.21,2991.57,2864.0
2024-04-11 11:30:00,2991.13,3011.15,2991.13,3011.15,6066.0,2991.13,3011.15,2991.13,3011.15,6066.0
2024-04-11 12:00:00,3007.39,3016.2,3006.47,3016.2,500.0,3007.39,3016.2,3006.47,3016.2,500.0
2024-04-11 12:30:00,3013.45,3013.45,3012.94,3013.0,311.0,3013.45,3013.45,3012.94,3013.0,311.0
2024-04-11 13:00:00,3016.2,3020.95,3016.2,3020.95,524.0,3016.2,3020.95,3016.2,3020.95,524.0
2024-04-11 13:30:00,3020.92,3020.92,3018.0,3019.29,608.0,3020.92,3020.92,3018.0,3019.29,608.0
2024-04-11 14:00:00,3018.34,3029.13,3014.06,3024.2,4753.0,3018.34,3029.13,3014.06,3024.2,4753.0
2024-04-11 14:30:00,3024.0,3031.79,3023.45,3023.9,1274.0,3024.0,3031.79,3023.45,3023.9,1274.0
2024-04-11 15:00:00,3028.61,3028.61,3021.7,3021.7,1383.0,3028.61,3028.61,3021.7,3021.7,1383.0
2024-04-11 15:30:00,3022.09,3027.1,3005.33,3005.33,10667.0,3022.09,3027.1,3005.33,3005.33,10667.0
2024-04-12 09:30:00,2994.75,3006.73,2980.01,3001.57,2687.0,2994.75,3006.73,2980.01,3001.57,2687.0
2024-04-12 10:00:00,2998.9,3002.83,2991.3,2992.5,1745.0,2998.9,3002.83,2991.3,2992.5,1745.0
2024-04-12 10:30:00,2995.0,2999.64,2992.5,2999.64,1500.0,2995.0,2999.64,2992.5,2999.64,1500.0
2024-04-12 11:00:00,3001.09,3003.28,2991.23,2991.23,1700.0,3001.09,3003.28,2991.23,2991.23,1700.0
2024-04-12 11:30:00,2991.5,2996.6,2985.82,2990.02,1707.0,2991.5,2996.6,2985.82,2990.02,1707.0
2024-04-12 12:00:00,2994.23,3002.9,2994.23,2997.6,1816.0,2994.23,3002.9,2994.23,2997.6,1816.0
2024-04-12 12:30:00,3000.45,3000.45,2992.66,2993.02,2614.0,3000.45,3000.45,2992.66,2993.02,2614.0
2024-04-12 13:00:00,2995.78,2995.78,2984.69,2987.98,2029.0,2995.78,2995.78,2984.69,2987.98,2029.0
2024-04-12 13:30:00,2987.15,2993.64,2986.88,2986.88,1000.0,2987.15,2993.64,2986.88,2986.88,1000.0
2024-04-12 14:00:00,2985.81,2991.95,2977.96,2987.2,2497.0,2985.81,2991.95,2977.96,2987.2,2497.0
2024-04-12 14:30:00,2984.08,2987.36,2984.08,2985.49,494.0,2984.08,2987.36,2984.08,2985.49,494.0
2024-04-12 15:00:00,2984.6,2984.71,2974.69,2974.99,3274.0,2984.6,2984.71,2974.69,2974.99,3274.0
2024-04-12 15:30:00,2972.11,2983.69,2955.26,2960.48,16984.0,2972.11,2983.69,2955.26,2960.48,16984.0
2024-04-15 09:30:00,3007.56,3007.56,2980.3,2986.46,2385.0,3007.56,3007.56,2980.3,2986.46,2385.0
2024-04-15 10:00:00,2984.9,2986.37,2955.28,2968.57,2550.0,2984.9,2986.37,2955.28,2968.57,2550.0
2024-04-15 10:30:00,2965.89,2965.89,2936.77,2936.78,2210.0,2965.89,2965.89,2936.77,2936.78,2210.0
2024-04-15 11:00:00,2937.41,2941.82,2931.06,2931.06,1821.0,2937.41,2941.82,2931.06,2931.06,1821.0
2024-04-15 11:30:00,2935.2,2937.14,2931.0,2934.93,2746.0,2935.2,2937.14,2931.0,2934.93,2746.0
2024-04-15 12:00:00,2934.97,2940.96,2930.7,2930.7,1048.0,2934.97,2940.96,2930.7,2930.7,1048.0
2024-04-15 12:30:00,2932.33,2932.33,2930.22,2930.23,300.0,2932.33,2932.33,2930.22,2930.23,300.0
2024-04-15 13:00:00,2930.08,2932.26,2912.83,2912.83,2332.0,2930.08,2932.26,2912.83,2912.83,2332.0
2024-04-15 13:30:00,2911.66,2921.55,2911.65,2920.17,1500.0,2911.66,2921.55,2911.65,2920.17,1500.0
2024-04-15 14:00:00,2916.05,2923.88,2906.58,2908.81,4010.0,2916.05,2923.88,2906.58,2908.81,4010.0
2024-04-15 14:30:00,2910.47,2917.76,2905.9,2912.76,5619.0,2910.47,2917.76,2905.9,2912.76,5619.0
2024-04-15 15:00:00,2912.82,2913.3,2902.26,2902.51,4387.0,2912.82,2913.3,2902.26,2902.51,4387.0
2024-04-15 15:30:00,2903.43,2911.55,2900.0,2900.06,18679.0,2903.43,2911.55,2900.0,2900.06,18679.0
2024-04-16 09:30:00,2910.3,2926.3,2877.2,2926.3,3727.0,2910.3,2926.3,2877.2,2926.3,3727.0
2024-04-16 10:00:00,2923.16,2923.17,2903.59,2904.29,1254.0,2923.16,2923.17,2903.59,2904.29,1254.0
2024-04-16 10:30:00,2912.0,2912.92,2908.2,2908.93,800.0,2912.0,2912.92,2908.2,2908.93,800.0
2024-04-16 11:00:00,2909.37,2914.26,2907.97,2909.0,1200.0,2909.37,2914.26,2907.97,2909.0,1200.0
2024-04-16 11:30:00,2911.0,2916.25,2902.32,2915.43,3122.0,2911.0,2916.25,2902.32,2915.43,3122.0
2024-04-16 12:00:00,2914.63,2920.0,2914.63,2916.25,950.0,2914.63,2920.0,2914.63,2916.25,950.0
2024-04-16 12:30:00,2917.8,2918.5,2914.44,2914.44,700.0,2917.8,2918.5,2914.44,2914.44,700.0
2024-04-16 13:00:00,2912.79,2915.01,2911.37,2911.37,1204.0,2912.79,2915.01,2911.37,2911.37,1204.0
2024-04-16 13:30:00,2908.91,2913.0,2905.28,2909.79,1493.0,2908.91,2913.0,2905.28,2909.79,1493.0
2024-04-16 14:00:00,2911.6,2920.0,2904.93,2904.93,1805.0,2911.6,2920.0,2904.93,2904.93,1805.0
2024-04-16 14:30:00,2908.32,2912.0,2907.0,2912.0,1292.0,2908.32,2912.0,2907.0,2912.0,1292.0
2024-04-16 15:00:00,2913.53,2918.92,2912.24,2916.81,2396.0,2913.53,2918.92,2912.24,2916.81,2396.0
2024-04-16 15:30:00,2918.33,2918.33,2906.88,2908.08,9658.0,2918.33,2918.33,2906.88,2908.08,9658.0
2024-04-17 09:30:00,2933.35,2940.47,2900.0,2934.0,1347.0,2933.35,2940.47,2900.0,2934.0,1347.0
2024-04-17 10:00:00,2926.53,2942.28,2926.52,2937.46,2899.0,2926.53,2942.28,2926.52,2937.46,2899.0
2024-04-17 10:30:00,2931.48,2932.52,2918.72,2923.25,1895.0,2931.48,2932.52,2918.72,2923.25,1895.0
2024-04-17 11:00:00,2927.55,2932.5,2924.21,2929.0,1213.0,2927.55,2932.5,2924.21,2929.0,1213.0
2024-04-17 11:30:00,2925.17,2934.35,2925.17,2933.05,910.0,2925.17,2934.35,2925.17,2933.05,910.0
2024-04-17 12:00:00,2932.02,2934.31,2930.63,2932.41,1200.0,2932.02,2934.31,2930.63,2932.41,1200.0
2024-04-17 12:30:00,2933.52,2940.23,2933.52,2939.15,702.0,2933.52,2940.23,2933.52,2939.15,702.0
2024-04-17 13:00:00,2936.21,2946.03,2934.32,2943.44,2490.0,2936.21,2946.03,2934.32,2943.44,2490.0
2024-04-17 13:30:00,2940.21,2942.56,2940.21,2942.56,500.0,2940.21,2942.56,2940.21,2942.56,500.0
2024-04-17 14:00:00,2942.41,2945.9,2940.69,2944.57,1613.0,2942.41,2945.9,2940.69,2944.57,1613.0
2024-04-17 14:30:00,2944.56,2949.46,2941.56,2942.14,2500.0,2944.56,2949.46,2941.56,2942.14,2500.0
2024-04-17 15:00:00,2941.09,2941.42,2935.41,2941.06,2058.0,2941.09,2941.42,2935.41,2941.06,2058.0
2024-04-17 15:30:00,2940.67,2943.0,2934.88,2934.88,4374.0,2940.67,2943.0,2934.88,2934.88,4374.0
2024-04-18 09:30:00,2964.06,3005.0,2964.06,2993.56,6303.0,2964.06,3005.0,2964.06,2993.56,6303.0
2024-04-18 10:00:00,2990.79,2998.72,2984.55,2996.42,1949.0,2990.79,2998.72,2984.55,2996.42,1949.0
2024-04-18 10:30:00,2997.68,3003.65,2997.3,3000.11,700.0,2997.68,3003.65,2997.3,3000.11,700.0
2024-04-18 11:00:00,3000.31,3000.92,2989.36,2992.57,1295.0,3000.31,3000.92,2989.36,2992.57,1295.0
2024-04-18 11:30:00,2985.0,2993.65,2985.0,2993.65,2642.0,2985.0,2993.65,2985.0,2993.65,2642.0
2024-04-18 12:00:00,2989.68,2989.68,2977.96,2977.96,300.0,2989.68,2989.68,2977.96,2977.96,300.0
2024-04-18 12:30:00,2980.05,2980.05,2973.99,2973.99,600.0,2980.05,2980.05,2973.99,2973.99,600.0
2024-04-18 13:00:00,2973.1,2973.1,2957.32,2957.32,1200.0,2973.1,2973.1,2957.32,2957.32,1200.0
2024-04-18 13:30:00,2960.05,2964.7,2959.42,2964.7,1300.0,2960.05,2964.7,2959.42,2964.7,1300.0
2024-04-18 14:00:00,2966.05,2967.0,2952.26,2963.93,2609.0,2966.05,2967.0,2952.26,2963.93,2609.0
2024-04-18 14:30:00,2963.17,2965.85,2958.26,2958.5,2000.0,2963.17,2965.85,2958.26,2958.5,2000.0
2024-04-18 15:00:00,2962.06,2965.08,2960.17,2965.08,1309.0,2962.06,2965.08,2960.17,2965.08,1309.0
2024-04-18 15:30:00,2966.11,2973.2,2961.46,2973.2,6612.0,2966.11,2973.2,2961.46,2973.2,6612.0
2024-04-19 09:30:00,2987.22,2988.04,2979.86,2986.8,4835.0,2987.22,2988.04,2979.86,2986.8,4835.0
2024-04-19 10:00:00,2995.91,2995.91,2988.36,2989.55,3369.0,2995.91,2995.91,2988.36,2989.55,3369.0
2024-04-19 10:30:00,2994.83,2995.44,2993.57,2993.58,803.0,2994.83,2995.44,2993.57,2993.58,803.0
2024-04-19 11:00:00,2991.14,2995.98,2990.41,2995.98,598.0,2991.14,2995.98,2990.41,2995.98,598.0
2024-04-19 11:30:00,2997.12,2999.86,2992.85,2993.22,2160.0,2997.12,2999.86,2992.85,2993.22,2160.0
2024-04-19 12:00:00,2991.21,2991.21,2977.43,2977.43,700.0,2991.21,2991.21,2977.43,2977.43,700.0
2024-04-19 12:30:00,2973.88,2978.41,2971.71,2973.44,3618.0,2973.88,2978.41,2971.71,2973.44,3618.0
2024-04-19 13:00:00,2974.93,2983.68,2972.19,2980.0,1300.0,2974.93,2983.68,2972.19,2980.0,1300.0
2024-04-19 13:30:00,2979.09,2991.68,2979.09,2991.68,1010.0,2979.09,2991.68,2979.09,2991.68,1010.0
2024-04-19 14:00:00,2984.45,2996.53,2984.4,2992.05,2028.0,2984.45,2996.53,2984.4,2992.05,2028.0
2024-04-19 14:30:00,2986.93,2993.2,2986.6,2988.27,1518.0,2986.93,2993.2,2986.6,2988.27,1518.0
2024-04-19 15:00:00,2988.15,2989.4,2985.63,2989.4,1457.0,2988.15,2989.4,2985.63,2989.4,1457.0
2024-04-19 15:30:00,2988.72,2990.27,2981.13,2984.67,4754.0,2988.72,2990.27,2981.13,2984.67,4754.0
2024-04-22 09:30:00,3004.96,3004.96,2979.47,2983.98,1855.0,3004.96,3004.96,2979.47,2983.98,1855.0
2024-04-22 10:00:00,2980.5,2989.44,2980.5,2985.39,1226.0,2980.5,2989.44,2980.5,2985.39,1226.0
2024-04-22 10:30:00,2982.98,2984.85,2951.58,2962.26,9096.0,2982.98,2984.85,2951.58,2962.26,9096.0
2024-04-22 11:00:00,2966.12,2973.72,2952.22,2952.22,4138.0,2966.12,2973.72,2952.22,2952.22,4138.0
2024-04-22 11:30:00,2958.03,2966.47,2951.41,2964.97,3077.0,2958.03,2966.47,2951.41,2964.97,3077.0
2024-04-22 12:00:00,2960.42,2965.68,2956.58,2961.42,2624.0,2960.42,2965.68,2956.58,2961.42,2624.0
2024-04-22 12:30:00,2962.71,2963.49,2956.91,2960.6,2500.0,2962.71,2963.49,2956.91,2960.6,2500.0
2024-04-22 13:00:00,2959.06,2968.64,2959.06,2963.99,3364.0,2959.06,2968.64,2959.06,2963.99,3364.0
2024-04-22 13:30:00,2965.22,2970.67,2962.48,2970.66,1600.0,2965.22,2970.67,2962.48,2970.66,1600.0
2024-04-22 14:00:00,2973.61,2992.68,2973.61,2990.38,2263.0,2973.61,2992.68,2973.61,2990.38,2263.0
2024-04-22 14:30:00,2988.42,2991.84,2977.85,2984.77,3138.0,2988.42,2991.84,2977.85,2984.77,3138.0
2024-04-22 15:00:00,2982.61,2982.61,2977.54,2977.54,2349.0,2982.61,2982.61,2977.54,2977.54,2349.0
2024-04-22 15:30:00,2979.09,2980.17,2960.89,2960.89,9122.0,2979.09,2980.17,2960.89,2960.89,9122.0
2024-04-23 09:30:00,2990.44,2990.44,2959.5,2971.17,2036.0,2990.44,2990.44,2959.5,2971.17,2036.0
2024-04-23 10:00:00,2958.29,2968.61,2957.49,2968.61,1397.0,2958.29,2968.61,2957.49,2968.61,1397.0
2024-04-23 10:30:00,2965.66,2975.37,2959.52,2975.37,1200.0,2965.66,2975.37,2959.52,2975.37,1200.0
2024-04-23 11:00:00,2978.07,2978.96,2976.14,2977.64,800.0,2978.07,2978.96,2976.14,2977.64,800.0
2024-04-23 11:30:00,2975.07,2975.07,2971.7,2974.97,700.0,2975.07,2975.07,2971.7,2974.97,700.0
2024-04-23 12:00:00,2966.38,2966.38,2965.69,2965.69,200.0,2966.38,2966.38,2965.69,2965.69,200.0
2024-04-23 12:30:00,2963.54,2971.94,2963.54,2968.35,400.0,2963.54,2971.94,2963.54,2968.35,400.0
2024-04-23 13:00:00,2968.35,2968.35,2968.35,2968.35,0.0,2968.35,2968.35,2968.35,2968.35,0.0
2024-04-23 13:30:00,2969.35,2972.66,2969.35,2972.16,600.0,2969.35,2972.66,2969.35,2972.16,600.0
2024-04-23 14:00:00,2972.98,2974.38,2968.69,2970.74,819.0,2972.98,2974.38,2968.69,2970.74,819.0
2024-04-23 14:30:00,2969.73,2974.07,2968.16,2968.16,1355.0,2969.73,2974.07,2968.16,2968.16,1355.0
2024-04-23 15:00:00,2968.47,2971.05,2967.39,2967.39,972.0,2968.47,2971.05,2967.39,2967.39,972.0
2024-04-23 15:30:00,2966.86,2971.11,2959.81,2961.05,5065.0,2966.86,2971.11,2959.81,2961.05,5065.0
2024-04-24 09:30:00,2945.86,2971.51,2944.06,2964.79,3132.0,2945.86,2971.51,2944.06,2964.79,3132.0
2024-04-24 10:00:00,2973.01,2982.5,2968.01,2970.24,1860.0,2973.01,2982.5,2968.01,2970.24,1860.0
2024-04-24 10:30:00,2972.61,2972.61,2964.36,2964.36,719.0,2972.61,2972.61,2964.36,2964.36,719.0
2024-04-24 11:00:00,2966.68,2966.68,2958.19,2958.24,600.0,2966.68,2966.68,2958.19,2958.24,600.0
2024-04-24 11:30:00,2958.23,2964.71,2958.22,2964.71,1013.0,2958.23,2964.71,2958.22,2964.71,1013.0
2024-04-24 12:00:00,2967.0,2968.99,2967.0,2967.29,400.0,2967.0,2968.99,2967.0,2967.29,400.0
2024-04-24 12:30:00,2965.33,2965.33,2961.12,2963.52,1356.0,2965.33,2965.33,2961.12,2963.52,1356.0
2024-04-24 13:00:00,2963.12,2967.0,2963.12,2967.0,400.0,2963.12,2967.0,2963.12,2967.0,400.0
2024-04-24 13:30:00,2973.02,2973.95,2973.02,2973.95,200.0,2973.02,2973.95,2973.02,2973.95,200.0
2024-04-24 14:00:00,2975.69,2980.9,2975.0,2976.73,574.0,2975.69,2980.9,2975.0,2976.73,574.0
2024-04-24 14:30:00,2976.36,2981.89,2976.36,2981.39,900.0,2976.36,2981.89,2976.36,2981.39,900.0
2024-04-24 15:00:00,2977.44,2986.5,2977.44,2986.35,2703.0,2977.44,2986.5,2977.44,2986.35,2703.0
2024-04-24 15:30:00,2984.95,2994.26,2983.12,2989.39,5572.0,2984.95,2994.26,2983.12,2989.39,5572.0
2024-04-25 09:30:00,2901.84,2934.12,2876.1,2881.57,9531.0,2901.84,2934.12,2876.1,2881.57,9531.0
2024-04-25 10:00:00,2884.95,2884.95,2855.5,2858.9,7985.0,2884.95,2884.95,2855.5,2858.9,7985.0
2024-04-25 10:30:00,2855.37,2874.98,2851.42,2874.42,5505.0,2855.37,2874.98,2851.42,2874.42,5505.0
2024-04-25 11:00:00,2875.24,2895.7,2867.46,2890.85,8492.0,2875.24,2895.7,2867.46,2890.85,8492.0
2024-04-25 11:30:00,2896.43,2921.03,2894.97,2917.16,2832.0,2896.43,2921.03,2894.97,2917.16,2832.0
2024-04-25 12:00:00,2922.53,2930.48,2917.29,2930.48,1811.0,2922.53,2930.48,2917.29,2930.48,1811.0
2024-04-25 12:30:00,2922.95,2932.45,2922.95,2931.3,1912.0,2922.95,2932.45,2922.95,2931.3,1912.0
2024-04-25 13:00:00,2924.93,2930.97,2924.48,2930.97,700.0,2924.93,2930.97,2924.48,2930.97,700.0
2024-04-25 13:30:00,2930.2,2937.77,2930.2,2937.77,700.0,2930.2,2937.77,2930.2,2937.77,700.0
2024-04-25 14:00:00,2935.66,2936.58,2931.82,2932.0,2176.0,2935.66,2936.58,2931.82,2932.0,2176.0
2024-04-25 14:30:00,2933.07,2934.99,2929.26,2931.77,2853.0,2933.07,2934.99,2929.26,2931.77,2853.0
2024-04-25 15:00:00,2935.14,2945.65,2932.17,2943.44,5227.0,2935.14,2945.65,2932.17,2943.44,5227.0
2024-04-25 15:30:00,2945.13,2952.55,2937.97,2945.25,8628.0,2945.13,2952.55,2937.97,2945.25,8628.0
2024-04-26 09:30:00,2934.56,2955.5,2933.5,2955.5,2682.0,2934.56,2955.5,2933.5,2955.5,2682.0
2024-04-26 10:00:00,2958.71,2962.74,2949.89,2952.3,1809.0,2958.71,2962.74,2949.89,2952.3,1809.0
2024-04-26 10:30:00,2950.08,2955.96,2942.49,2949.23,1448.0,2950.08,2955.96,2942.49,2949.23,1448.0
2024-04-26 11:00:00,2946.55,2951.46,2943.57,2943.57,1000.0,2946.55,2951.46,2943.57,2943.57,1000.0
2024-04-26 11:30:00,2949.8,2949.93,2943.57,2949.74,1052.0,2949.8,2949.93,2943.57,2949.74,1052.0
2024-04-26 12:00:00,2945.12,2947.8,2945.12,2947.45,1024.0,2945.12,2947.8,2945.12,2947.45,1024.0
2024-04-26 12:30:00,2954.46,2954.46,2947.53,2947.53,401.0,2954.46,2954.46,2947.53,2947.53,401.0
2024-04-26 13:00:00,2961.12,2961.12,2958.31,2958.5,731.0,2961.12,2961.12,2958.31,2958.5,731.0
2024-04-26 13:30:00,2956.45,2956.45,2955.52,2955.52,500.0,2956.45,2956.45,2955.52,2955.52,500.0
2024-04-26 14:00:00,2954.15,2955.97,2951.65,2955.97,900.0,2954.15,2955.97,2951.65,2955.97,900.0
2024-04-26 14:30:00,2954.12,2956.6,2954.12,2956.6,700.0,2954.12,2956.6,2954.12,2956.6,700.0
2024-04-26 15:00:00,2957.12,2957.12,2951.02,2951.61,1196.0,2957.12,2957.12,2951.02,2951.61,1196.0
2024-04-26 15:30:00,2947.57,2949.51,2943.3,2945.96,6570.0,2947.57,2949.51,2943.3,2945.96,6570.0
2024-04-29 09:30:00,2944.98,2973.63,2943.61,2955.54,3722.0,2944.98,2973.63,2943.61,2955.54,3722.0
2024-04-29 10:00:00,2961.38,2978.71,2958.45,2975.14,9343.0,2961.38,2978.71,2958.45,2975.14,9343.0
2024-04-29 10:30:00,2976.62,2982.33,2973.02,2976.16,2402.0,2976.62,2982.33,2973.02,2976.16,2402.0
2024-04-29 11:00:00,2976.16,2977.89,2972.65,2976.6,5029.0,2976.16,2977.89,2972.65,2976.6,5029.0
2024-04-29 11:30:00,2974.09,2976.29,2970.78,2973.6,1300.0,2974.09,2976.29,2970.78,2973.6,1300.0
2024-04-29 12:00:00,2976.99,2980.24,2974.81,2980.24,1000.0,2976.99,2980.24,2974.81,2980.24,1000.0
2024-04-29 12:30:00,2981.6,2985.82,2981.59,2985.82,1331.0,2981.6,2985.82,2981.59,2985.82,1331.0
2024-04-29 13:00:00,2985.81,2986.2,2980.94,2983.33,3417.0,2985.81,2986.2,2980.94,2983.33,3417.0
2024-04-29 13:30:00,2975.13,2975.13,2975.13,2975.13,100.0,2975.13,2975.13,2975.13,2975.13,100.0
2024-04-29 14:00:00,2975.28,2985.73,2975.16,2985.73,2801.0,2975.28,2985.73,2975.16,2985.73,2801.0
2024-04-29 14:30:00,2989.91,2993.09,2987.65,2993.09,1677.0,2989.91,2993.09,2987.65,2993.09,1677.0
2024-04-29 15:00:00,2987.37,2987.82,2982.69,2987.43,1015.0,2987.37,2987.82,2982.69,2987.43,1015.0
2024-04-29 15:30:00,2987.37,2998.63,2982.7,2998.63,7074.0,2987.37,2998.63,2982.7,2998.63,7074.0
2024-04-30 09:30:00,2997.89,3005.19,2974.85,2980.51,5393.0,2997.89,3005.19,2974.85,2980.51,5393.0
2024-04-30 10:00:00,2976.81,2977.0,2953.57,2953.57,2722.0,2976.81,2977.0,2953.57,2953.57,2722.0
2024-04-30 10:30:00,2955.54,2963.84,2952.5,2963.84,2306.0,2955.54,2963.84,2952.5,2963.84,2306.0
2024-04-30 11:00:00,2962.81,2962.81,2956.47,2962.12,1208.0,2962.81,2962.81,2956.47,2962.12,1208.0
2024-04-30 11:30:00,2965.18,2969.3,2965.18,2965.83,300.0,2965.18,2969.3,2965.18,2965.83,300.0
2024-04-30 12:00:00,2964.18,2964.92,2958.94,2958.94,1804.0,2964.18,2964.92,2958.94,2958.94,1804.0
2024-04-30 12:30:00,2959.88,2959.88,2954.89,2958.5,2099.0,2959.88,2959.88,2954.89,2958.5,2099.0
2024-04-30 13:00:00,2956.83,2956.83,2943.07,2950.0,4895.0,2956.83,2956.83,2943.07,2950.0,4895.0
2024-04-30 13:30:00,2949.15,2959.41,2948.79,2959.41,500.0,2949.15,2959.41,2948.79,2959.41,500.0
2024-04-30 14:00:00,2966.64,2966.64,2953.89,2953.89,820.0,2966.64,2966.64,2953.89,2953.89,820.0
2024-04-30 14:30:00,2951.75,2954.03,2950.72,2950.72,900.0,2951.75,2954.03,2950.72,2950.72,900.0
2024-04-30 15:00:00,2956.13,2956.73,2954.92,2955.72,896.0,2956.13,2956.73,2954.92,2955.72,896.0
2024-04-30 15:30:00,2962.88,2970.83,2956.31,2956.4,4029.0,2962.88,2970.83,2956.31,2956.4,4029.0
2024-05-01 09:30:00,2952.86,2952.86,2935.78,2935.88,1211.0,2952.86,2952.86,2935.78,2935.88,1211.0
2024-05-01 10:00:00,2934.65,2945.51,2927.57,2943.48,2019.0,2934.65,2945.51,2927.57,2943.48,2019.0
2024-05-01 10:30:00,2946.45,2947.14,2936.99,2936.99,800.0,2946.45,2947.14,2936.99,2936.99,800.0
2024-05-01 11:00:00,2935.26,2938.86,2932.0,2932.06,1485.0,2935.26,2938.86,2932.0,2932.06,1485.0
2024-05-01 11:30:00,2942.0,2946.0,2938.99,2938.99,2637.0,2942.0,2946.0,2938.99,2938.99,2637.0
2024-05-01 12:00:00,2942.86,2956.56,2942.5,2949.09,703.0,2942.86,2956.56,2942.5,2949.09,703.0
2024-05-01 12:30:00,2945.05,2946.0,2940.0,2940.97,2281.0,2945.05,2946.0,2940.0,2940.97,2281.0
2024-05-01 13:00:00,2941.29,2941.29,2941.29,2941.29,100.0,2941.29,2941.29,2941.29,2941.29,100.0
2024-05-01 13:30:00,2947.5,2948.92,2940.97,2940.97,900.0,2947.5,2948.92,2940.97,2940.97,900.0
2024-05-01 14:00:00,2952.33,2954.6,2952.07,2952.07,345.0,2952.33,2954.6,2952.07,2952.07,345.0
2024-05-01 14:30:00,2954.48,2954.48,2951.26,2951.26,200.0,2954.48,2954.48,2951.26,2951.26,200.0
2024-05-01 15:00:00,2964.02,2970.85,2962.33,2970.85,1508.0,2964.02,2970.85,2962.33,2970.85,1508.0
2024-05-01 15:30:00,2965.79,2965.79,2943.32,2950.0,4901.0,2965.79,2965.79,2943.32,2950.0,4901.0
2024-05-02 09:30:00,2955.0,2971.65,2948.19,2971.65,3123.0,2955.0,2971.65,2948.19,2971.65,3123.0
2024-05-02 10:00:00,2964.56,2965.02,2955.1,2959.57,1774.0,2964.56,2965.02,2955.1,2959.57,1774.0
2024-05-02 10:30:00,2961.27,2972.54,2961.27,2971.75,1282.0,2961.27,2972.54,2961.27,2971.75,1282.0
2024-05-02 11:00:00,2972.0,2972.0,2960.33,2960.33,1800.0,2972.0,2972.0,2960.33,2960.33,1800.0
2024-05-02 11:30:00,2963.98,2963.98,2963.98,2963.98,100.0,2963.98,2963.98,2963.98,2963.98,100.0
2024-05-02 12:00:00,2957.88,2957.88,2957.87,2957.88,101.0,2957.88,2957.88,2957.87,2957.88,101.0
2024-05-02 12:30:00,2946.84,2953.97,2946.84,2953.97,200.0,2946.84,2953.97,2946.84,2953.97,200.0
2024-05-02 13:00:00,2958.35,2964.15,2958.35,2963.69,323.0,2958.35,2964.15,2958.35,2963.69,323.0
2024-05-02 13:30:00,2963.69,2963.69,2963.69,2963.69,0.0,2963.69,2963.69,2963.69,2963.69,0.0
2024-05-02 14:00:00,2960.03,2960.03,2957.62,2957.62,200.0,2960.03,2960.03,2957.62,2957.62,200.0
2024-05-02 14:30:00,2963.61,2963.61,2956.99,2956.99,800.0,2963.61,2963.61,2956.99,2956.99,800.0
2024-05-02 15:00:00,2960.99,2962.36,2960.99,2962.12,507.0,2960.99,2962.36,2960.99,2962.12,507.0
2024-05-02 15:30:00,2958.94,2963.95,2951.72,2963.95,3972.0,2958.94,2963.95,2951.72,2963.95,3972.0
2024-05-03 09:30:00,2966.5,2987.11,2966.5,2976.52,2329.0,2966.5,2987.11,2966.5,2976.52,2329.0
2024-05-03 10:00:00,2980.01,2980.02,2967.75,2971.33,1700.0,2980.01,2980.02,2967.75,2971.33,1700.0
2024-05-03 10:30:00,2963.59,2973.82,2963.59,2973.82,700.0,2963.59,2973.82,2963.59,2973.82,700.0
2024-05-03 11:00:00,2970.29,2971.25,2957.97,2959.47,3128.0,2970.29,2971.25,2957.97,2959.47,3128.0
2024-05-03 11:30:00,2960.22,2965.34,2958.04,2958.06,3900.0,2960.22,2965.34,2958.04,2958.06,3900.0
2024-05-03 12:00:00,2961.0,2961.0,2949.93,2949.93,760.0,2961.0,2961.0,2949.93,2949.93,760.0
2024-05-03 12:30:00,2959.0,2960.51,2956.52,2960.51,870.0,2959.0,2960.51,2956.52,2960.51,870.0
2024-05-03 13:00:00,2959.87,2966.3,2959.66,2961.65,570.0,2959.87,2966.3,2959.66,2961.65,570.0
2024-05-03 13:30:00,2961.76,2966.68,2961.15,2966.68,328.0,2961.76,2966.68,2961.15,2966.68,328.0
2024-05-03 14:00:00,2966.68,2966.68,2966.68,2966.68,0.0,2966.68,2966.68,2966.68,2966.68,0.0
2024-05-03 14:30:00,2961.55,2961.63,2953.48,2957.25,1616.0,2961.55,2961.63,2953.48,2957.25,1616.0
2024-05-03 15:00:00,2957.41,2960.46,2957.25,2959.41,900.0,2957.41,2960.46,2957.25,2959.41,900.0
2024-05-03 15:30:00,2956.59,2959.14,2949.82,2954.75,6749.0,2956.59,2959.14,2949.82,2954.75,6749.0
2024-05-06 09:30:00,2967.47,2975.45,2959.26,2975.45,13599.0,2967.47,2975.45,2959.26,2975.45,13599.0
2024-05-06 10:00:00,2973.5,2976.51,2964.42,2966.3,2413.0,2973.5,2976.51,2964.42,2966.3,2413.0
2024-05-06 10:30:00,2963.83,2967.21,2958.32,2964.61,2065.0,2963.83,2967.21,2958.32,2964.61,2065.0
2024-05-06 11:00:00,2964.26,2967.68,2962.0,2966.0,720.0,2964.26,2967.68,2962.0,2966.0,720.0
2024-05-06 11:30:00,2966.0,2966.0,2966.0,2966.0,0.0,2966.0,2966.0,2966.0,2966.0,0.0
2024-05-06 12:00:00,2966.11,2968.52,2966.1,2968.52,852.0,2966.11,2968.52,2966.1,2968.52,852.0
2024-05-06 12:30:00,2960.28,2965.1,2960.28,2963.81,385.0,2960.28,2965.1,2960.28,2963.81,385.0
2024-05-06 13:00:00,2963.88,2963.96,2963.87,2963.96,200.0,2963.88,2963.96,2963.87,2963.96,200.0
2024-05-06 13:30:00,2969.67,2969.67,2966.74,2966.74,200.0,2969.67,2969.67,2966.74,2966.74,200.0
2024-05-06 14:00:00,2969.4,2974.48,2968.27,2974.02,1167.0,2969.4,2974.48,2968.27,2974.02,1167.0
2024-05-06 14:30:00,2971.18,2973.69,2965.18,2965.18,1253.0,2971.18,2973.69,2965.18,2965.18,1253.0
2024-05-06 15:00:00,2962.13,2962.14,2956.51,2957.89,503.0,2962.13,2962.14,2956.51,2957.89,503.0
2024-05-06 15:30:00,2957.73,2968.75,2956.29,2968.56,8779.0,2957.73,2968.75,2956.29,2968.56,8779.0
2024-05-07 09:30:00,2986.71,2987.92,2973.24,2986.0,1501.0,2986.71,2987.92,2973.24,2986.0,1501.0
2024-05-07 10:00:00,2986.0,3000.0,2986.0,3000.0,2326.0,2986.0,3000.0,2986.0,3000.0,2326.0
2024-05-07 10:30:00,3008.33,3008.34,2998.02,2998.02,1398.0,3008.33,3008.34,2998.02,2998.02,1398.0
2024-05-07 11:00:00,2998.03,2998.03,2998.03,2998.03,100.0,2998.03,2998.03,2998.03,2998.03,100.0
2024-05-07 11:30:00,3001.28,3001.28,2994.6,2994.6,891.0,3001.28,3001.28,2994.6,2994.6,891.0
2024-05-07 12:00:00,2990.21,2994.54,2990.21,2994.54,500.0,2990.21,2994.54,2990.21,2994.54,500.0
2024-05-07 12:30:00,2997.95,2998.89,2996.11,2996.11,742.0,2997.95,2998.89,2996.11,2996.11,742.0
2024-05-07 13:00:00,2996.14,2996.38,2993.5,2996.38,700.0,2996.14,2996.38,2993.5,2996.38,700.0
2024-05-07 13:30:00,2996.61,2997.43,2988.14,2988.14,1806.0,2996.61,2997.43,2988.14,2988.14,1806.0
2024-05-07 14:00:00,2990.83,2990.83,2985.65,2985.65,410.0,2990.83,2990.83,2985.65,2985.65,410.0
2024-05-07 14:30:00,2982.66,2985.8,2982.61,2985.8,300.0,2982.66,2985.8,2982.61,2985.8,300.0
2024-05-07 15:00:00,2984.38,2993.41,2984.36,2991.63,3147.0,2984.38,2993.41,2984.36,2991.63,3147.0
2024-05-07 15:30:00,2994.05,2997.22,2990.14,2993.66,4971.0,2994.05,2997.22,2990.14,2993.66,4971.0
2024-05-08 09:30:00,2991.12,2996.48,2991.12,2996.48,960.0,2991.12,2996.48,2991.12,2996.48,960.0
2024-05-08 10:00:00,2996.01,3004.91,2993.17,2993.17,1863.0,2996.01,3004.91,2993.17,2993.17,1863.0
2024-05-08 10:30:00,2992.08,2992.08,2992.08,2992.08,100.0,2992.08,2992.08,2992.08,2992.08,100.0
2024-05-08 11:00:00,2992.08,2992.08,2992.08,2992.08,0.0,2992.08,2992.08,2992.08,2992.08,0.0
2024-05-08 11:30:00,2974.73,2974.73,2965.0,2965.0,1447.0,2974.73,2974.73,2965.0,2965.0,1447.0
2024-05-08 12:00:00,2966.72,2966.72,2965.6,2965.62,300.0,2966.72,2966.72,2965.6,2965.62,300.0
2024-05-08 12:30:00,2965.85,2966.86,2965.0,2965.0,1300.0,2965.85,2966.86,2965.0,2965.0,1300.0
2024-05-08 13:00:00,2967.86,2970.0,2963.35,2963.62,2789.0,2967.86,2970.0,2963.35,2963.62,2789.0
2024-05-08 13:30:00,2964.75,2966.44,2964.75,2966.44,403.0,2964.75,2966.44,2964.75,2966.44,403.0
2024-05-08 14:00:00,2965.04,2965.05,2963.93,2963.98,800.0,2965.04,2965.05,2963.93,2963.98,800.0
2024-05-08 14:30:00,2963.93,2964.08,2963.82,2963.82,400.0,2963.93,2964.08,2963.82,2963.82,400.0
2024-05-08 15:00:00,2961.81,2962.0,2957.67,2961.78,1100.0,2961.81,2962.0,2957.67,2961.78,1100.0
2024-05-08 15:30:00,2960.88,2963.57,2959.62,2961.37,1368.0,2960.88,2963.57,2959.62,2961.37,1368.0
2024-05-09 09:30:00,2977.42,2990.0,2970.01,2983.34,1077.0,2977.42,2990.0,2970.01,2983.34,1077.0
2024-05-09 10:00:00,2989.33,2990.0,2988.43,2990.0,1556.0,2989.33,2990.0,2988.43,2990.0,1556.0
2024-05-09 10:30:00,2989.45,2989.45,2989.44,2989.45,100.0,2989.45,2989.45,2989.44,2989.45,100.0
2024-05-09 11:00:00,2988.46,2988.46,2986.88,2986.89,200.0,2988.46,2988.46,2986.88,2986.89,200.0
2024-05-09 11:30:00,2984.57,2984.57,2981.33,2981.33,691.0,2984.57,2984.57,2981.33,2981.33,691.0
2024-05-09 12:00:00,2982.03,2982.03,2981.37,2981.38,200.0,2982.03,2982.03,2981.37,2981.38,200.0
2024-05-09 12:30:00,2975.79,2983.21,2975.78,2977.94,900.0,2975.79,2983.21,2975.78,2977.94,900.0
2024-05-09 13:00:00,2978.73,2979.97,2977.73,2978.6,800.0,2978.73,2979.97,2977.73,2978.6,800.0
2024-05-09 13:30:00,2977.43,2989.21,2977.42,2987.84,600.0,2977.43,2989.21,2977.42,2987.84,600.0
2024-05-09 14:00:00,2986.86,2987.45,2986.86,2986.86,595.0,2986.86,2987.45,2986.86,2986.86,595.0
2024-05-09 14:30:00,2988.95,2988.95,2988.95,2988.95,111.0,2988.95,2988.95,2988.95,2988.95,111.0
2024-05-09 15:00:00,2987.94,2990.79,2986.24,2986.49,2367.0,2987.94,2990.79,2986.24,2986.49,2367.0
2024-05-09 15:30:00,2982.77,2987.62,2977.73,2982.58,3310.0,2982.77,2987.62,2977.73,2982.58,3310.0
2024-05-10 09:30:00,2997.05,3001.32,2993.47,3001.32,2001.0,2997.05,3001.32,2993.47,3001.32,2001.0
2024-05-10 10:00:00,2998.24,3000.84,2993.22,2998.48,895.0,2998.24,3000.84,2993.22,2998.48,895.0
2024-05-10 10:30:00,2996.39,3005.6,2994.1,3001.08,2687.0,2996.39,3005.6,2994.1,3001.08,2687.0
2024-05-10 11:00:00,3002.71,3003.24,2990.0,2994.72,4932.0,3002.71,3003.24,2990.0,2994.72,4932.0
2024-05-10 11:30:00,2999.07,2999.07,2999.06,2999.07,100.0,2999.07,2999.07,2999.06,2999.07,100.0
2024-05-10 12:00:00,2998.16,3001.04,2998.16,2998.88,415.0,2998.16,3001.04,2998.16,2998.88,415.0
2024-05-10 12:30:00,2997.77,2997.77,2997.76,2997.77,100.0,2997.77,2997.77,2997.76,2997.77,100.0
2024-05-10 13:00:00,2995.81,2996.0,2995.81,2996.0,479.0,2995.81,2996.0,2995.81,2996.0,479.0
2024-05-10 13:30:00,2995.99,2995.99,2989.49,2989.49,2400.0,2995.99,2995.99,2989.49,2989.49,2400.0
2024-05-10 14:00:00,2992.04,2992.79,2985.01,2987.13,2690.0,2992.04,2992.79,2985.01,2987.13,2690.0
2024-05-10 14:30:00,2982.12,2986.55,2976.94,2976.94,590.0,2982.12,2986.55,2976.94,2976.94,590.0
2024-05-10 15:00:00,2975.06,2977.4,2970.96,2977.3,1902.0,2975.06,2977.4,2970.96,2977.3,1902.0
2024-05-10 15:30:00,2977.3,2984.37,2975.54,2976.06,4631.0,2977.3,2984.37,2975.54,2976.06,4631.0
2024-05-13 09:30:00,3003.93,3003.93,2952.51,2961.16,5100.0,3003.93,3003.93,2952.51,2961.16,5100.0
2024-05-13 10:00:00,2961.16,2965.0,2939.64,2959.02,3333.0,2961.16,2965.0,2939.64,2959.02,3333.0
2024-05-13 10:30:00,2950.78,2955.95,2942.26,2942.26,700.0,2950.78,2955.95,2942.26,2942.26,700.0
2024-05-13 11:00:00,2939.39,2958.01,2939.19,2951.29,4391.0,2939.39,2958.01,2939.19,2951.29,4391.0
2024-05-13 11:30:00,2947.89,2950.12,2947.89,2948.98,1183.0,2947.89,2950.12,2947.89,2948.98,1183.0
2024-05-13 12:00:00,2942.78,2942.78,2935.78,2935.78,750.0,2942.78,2942.78,2935.78,2935.78,750.0
2024-05-13 12:30:00,2937.08,2940.97,2933.31,2933.31,900.0,2937.08,2940.97,2933.31,2933.31,900.0
2024-05-13 13:00:00,2924.47,2926.0,2919.5,2919.72,1090.0,2924.47,2926.0,2919.5,2919.72,1090.0
2024-05-13 13:30:00,2928.19,2935.97,2927.55,2935.97,1326.0,2928.19,2935.97,2927.55,2935.97,1326.0
2024-05-13 14:00:00,2935.97,2936.83,2930.44,2930.62,700.0,2935.97,2936.83,2930.44,2930.62,700.0
2024-05-13 14:30:00,2933.75,2941.31,2933.75,2938.82,2266.0,2933.75,2941.31,2933.75,2938.82,2266.0
2024-05-13 15:00:00,2939.89,2942.51,2935.86,2935.87,3063.0,2939.89,2942.51,2935.86,2935.87,3063.0
2024-05-13 15:30:00,2933.2,2942.0,2931.83,2933.9,7076.0,2933.2,2942.0,2931.83,2933.9,7076.0
2024-05-14 09:30:00,2948.22,2950.69,2934.19,2949.86,4269.0,2948.22,2950.69,2934.19,2949.86,4269.0
2024-05-14 10:00:00,2948.16,2948.4,2937.21,2937.21,3533.0,2948.16,2948.4,2937.21,2937.21,3533.0
2024-05-14 10:30:00,2936.28,2939.75,2913.57,2920.25,4925.0,2936.28,2939.75,2913.57,2920.25,4925.0
2024-05-14 11:00:00,2923.23,2933.85,2921.8,2933.62,3203.0,2923.23,2933.85,2921.8,2933.62,3203.0
2024-05-14 11:30:00,2923.61,2924.58,2914.08,2914.08,4690.0,2923.61,2924.58,2914.08,2914.08,4690.0
2024-05-14 12:00:00,2919.26,2921.86,2914.91,2918.54,2254.0,2919.26,2921.86,2914.91,2918.54,2254.0
2024-05-14 12:30:00,2918.06,2920.85,2912.27,2914.99,2575.0,2918.06,2920.85,2912.27,2914.99,2575.0
2024-05-14 13:00:00,2916.13,2919.26,2912.57,2918.0,3853.0,2916.13,2919.26,2912.57,2918.0,3853.0
2024-05-14 13:30:00,2918.39,2925.27,2917.09,2923.57,1993.0,2918.39,2925.27,2917.09,2923.57,1993.0
2024-05-14 14:00:00,2923.56,2925.19,2915.56,2916.91,4039.0,2923.56,2925.19,2915.56,2916.91,4039.0
2024-05-14 14:30:00,2918.26,2923.05,2916.98,2918.21,5940.0,2918.26,2923.05,2916.98,2918.21,5940.0
2024-05-14 15:00:00,2922.16,2923.54,2914.5,2917.31,6063.0,2922.16,2923.54,2914.5,2917.31,6063.0
2024-05-14 15:30:00,2917.71,2923.35,2914.91,2919.23,13576.0,2917.71,2923.35,2914.91,2919.23,13576.0
2024-05-15 09:30:00,2921.43,2937.48,2911.21,2933.87,9522.0,2921.43,2937.48,2911.21,2933.87,9522.0
2024-05-15 10:00:00,2933.6,2935.12,2918.67,2925.54,7874.0,2933.6,2935.12,2918.67,2925.54,7874.0
2024-05-15 10:30:00,2927.16,2928.78,2925.95,2926.8,1234.0,2927.16,2928.78,2925.95,2926.8,1234.0
2024-05-15 11:00:00,2931.18,2934.01,2920.78,2920.78,4299.0,2931.18,2934.01,2920.78,2920.78,4299.0
2024-05-15 11:30:00,2919.41,2927.96,2915.1,2927.96,4027.0,2919.41,2927.96,2915.1,2927.96,4027.0
2024-05-15 12:00:00,2924.61,2925.04,2914.06,2914.99,3230.0,2924.61,2925.04,2914.06,2914.99,3230.0
2024-05-15 12:30:00,2914.23,2918.03,2911.96,2915.66,1459.0,2914.23,2918.03,2911.96,2915.66,1459.0
2024-05-15 13:00:00,2915.02,2916.97,2914.52,2916.97,525.0,2915.02,2916.97,2914.52,2916.97,525.0
2024-05-15 13:30:00,2921.54,2927.67,2921.54,2927.45,910.0,2921.54,2927.67,2921.54,2927.45,910.0
2024-05-15 14:00:00,2933.46,2933.96,2929.96,2931.27,1000.0,2933.46,2933.96,2929.96,2931.27,1000.0
2024-05-15 14:30:00,2932.84,2938.72,2928.95,2938.72,1180.0,2932.84,2938.72,2928.95,2938.72,1180.0
2024-05-15 15:00:00,2936.32,2937.41,2930.66,2933.43,2712.0,2936.32,2937.41,2930.66,2933.43,2712.0
2024-05-15 15:30:00,2933.29,2936.34,2925.87,2933.14,10705.0,2933.29,2936.34,2925.87,2933.14,10705.0
2024-05-16 09:30:00,2932.6,2942.93,2926.56,2929.89,4681.0,2932.6,2942.93,2926.56,2929.89,4681.0
2024-05-16 10:00:00,2930.73,2933.96,2915.19,2932.01,6069.0,2930.73,2933.96,2915.19,2932.01,6069.0
2024-05-16 10:30:00,2926.32,2926.98,2919.7,2920.04,1500.0,2926.32,2926.98,2919.7,2920.04,1500.0
2024-05-16 11:00:00,2922.75,2924.53,2917.57,2919.79,2001.0,2922.75,2924.53,2917.57,2919.79,2001.0
2024-05-16 11:30:00,2918.75,2929.48,2915.99,2929.42,3900.0,2918.75,2929.48,2915.99,2929.42,3900.0
2024-05-16 12:00:00,2924.82,2924.82,2918.51,2919.91,900.0,2924.82,2924.82,2918.51,2919.91,900.0
2024-05-16 12:30:00,2916.38,2916.38,2910.79,2910.79,500.0,2916.38,2916.38,2910.79,2910.79,500.0
2024-05-16 13:00:00,2910.75,2912.83,2907.22,2907.22,604.0,2910.75,2912.83,2907.22,2907.22,604.0
2024-05-16 13:30:00,2905.99,2910.9,2904.5,2910.9,1823.0,2905.99,2910.9,2904.5,2910.9,1823.0
2024-05-16 14:00:00,2908.72,2910.0,2903.53,2906.95,5500.0,2908.72,2910.0,2903.53,2906.95,5500.0
2024-05-16 14:30:00,2908.69,2915.0,2907.95,2910.36,3576.0,2908.69,2915.0,2907.95,2910.36,3576.0
2024-05-16 15:00:00,2907.98,2907.98,2890.79,2896.5,5493.0,2907.98,2907.98,2890.79,2896.5,5493.0
2024-05-16 15:30:00,2899.02,2910.52,2897.04,2905.03,11105.0,2899.02,2910.52,2897.04,2905.03,11105.0
2024-05-17 09:30:00,2933.85,2933.85,2914.25,2925.13,3521.0,2933.85,2933.85,2914.25,2925.13,3521.0
2024-05-17 10:00:00,2925.13,2925.13,2912.51,2912.51,1667.0,2925.13,2925.13,2912.51,2912.51,1667.0
2024-05-17 10:30:00,2910.99,2912.8,2907.6,2908.2,540.0,2910.99,2912.8,2907.6,2908.2,540.0
2024-05-17 11:00:00,2899.59,2902.31,2898.04,2898.05,609.0,2899.59,2902.31,2898.04,2898.05,609.0
2024-05-17 11:30:00,2900.0,2900.0,2894.49,2894.49,2299.0,2900.0,2900.0,2894.49,2894.49,2299.0
2024-05-17 12:00:00,2898.5,2902.02,2892.86,2892.87,2704.0,2898.5,2902.02,2892.86,2892.87,2704.0
2024-05-17 12:30:00,2890.12,2897.0,2890.12,2893.29,1010.0,2890.12,2897.0,2890.12,2893.29,1010.0
2024-05-17 13:00:00,2895.28,2895.28,2890.11,2894.06,1655.0,2895.28,2895.28,2890.11,2894.06,1655.0
2024-05-17 13:30:00,2893.92,2898.21,2892.85,2897.25,1679.0,2893.92,2898.21,2892.85,2897.25,1679.0
2024-05-17 14:00:00,2899.95,2910.0,2899.95,2908.41,1819.0,2899.95,2910.0,2899.95,2908.41,1819.0
2024-05-17 14:30:00,2908.84,2912.26,2904.55,2912.26,2302.0,2908.84,2912.26,2904.55,2912.26,2302.0
2024-05-17 15:00:00,2916.01,2916.01,2911.2,2913.95,2257.0,2916.01,2916.01,2911.2,2913.95,2257.0
2024-05-17 15:30:00,2913.78,2923.54,2913.53,2920.8,16162.0,2913.78,2923.54,2913.53,2920.8,16162.0
2024-05-20 09:30:00,2917.5,2917.72,2905.03,2906.65,2839.0,2917.5,2917.72,2905.03,2906.65,2839.0
2024-05-20 10:00:00,2913.37,2934.75,2913.37,2928.74,3934.0,2913.37,2934.75,2913.37,2928.74,3934.0
2024-05-20 10:30:00,2929.09,2931.44,2925.27,2928.26,1000.0,2929.09,2931.44,2925.27,2928.26,1000.0
2024-05-20 11:00:00,2928.62,2928.62,2925.46,2926.25,525.0,2928.62,2928.62,2925.46,2926.25,525.0
2024-05-20 11:30:00,2930.65,2934.09,2925.3,2929.85,1191.0,2930.65,2934.09,2925.3,2929.85,1191.0
2024-05-20 12:00:00,2923.02,2923.7,2917.0,2917.0,1436.0,2923.02,2923.7,2917.0,2917.0,1436.0
2024-05-20 12:30:00,2919.01,2919.1,2914.97,2918.64,1375.0,2919.01,2919.1,2914.97,2918.64,1375.0
2024-05-20 13:00:00,2917.97,2921.32,2909.44,2909.44,1700.0,2917.97,2921.32,2909.44,2909.44,1700.0
2024-05-20 13:30:00,2912.26,2916.04,2910.51,2911.64,2550.0,2912.26,2916.04,2910.51,2911.64,2550.0
2024-05-20 14:00:00,2912.4,2920.53,2908.41,2917.07,6852.0,2912.4,2920.53,2908.41,2917.07,6852.0
2024-05-20 14:30:00,2919.17,2938.94,2918.39,2937.36,14422.0,2919.17,2938.94,2918.39,2937.36,14422.0
2024-05-20 15:00:00,2940.06,2941.83,2929.68,2933.16,6055.0,2940.06,2941.83,2929.68,2933.16,6055.0
2024-05-20 15:30:00,2928.66,2932.59,2919.24,2923.74,21774.0,2928.66,2932.59,2919.24,2923.74,21774.0
2024-05-21 09:30:00,2877.15,2895.0,2864.87,2879.32,12565.0,2877.15,2895.0,2864.87,2879.32,12565.0
2024-05-21 10:00:00,2866.88,2892.9,2843.72,2843.72,6315.0,2866.88,2892.9,2843.72,2843.72,6315.0
2024-05-21 10:30:00,2846.0,2846.0,2803.55,2804.47,7367.0,2846.0,2846.0,2803.55,2804.47,7367.0
2024-05-21 11:00:00,2803.77,2838.24,2801.07,2834.66,3818.0,2803.77,2838.24,2801.07,2834.66,3818.0
2024-05-21 11:30:00,2834.37,2838.25,2806.38,2808.38,6699.0,2834.37,2838.25,2806.38,2808.38,6699.0
2024-05-21 12:00:00,2810.76,2811.08,2796.84,2796.85,4773.0,2810.76,2811.08,2796.84,2796.85,4773.0
2024-05-21 12:30:00,2798.66,2819.99,2797.44,2810.36,3886.0,2798.66,2819.99,2797.44,2810.36,3886.0
2024-05-21 13:00:00,2813.52,2813.52,2806.31,2813.11,1349.0,2813.52,2813.52,2806.31,2813.11,1349.0
2024-05-21 13:30:00,2811.35,2821.06,2811.34,2816.76,2305.0,2811.35,2821.06,2811.34,2816.76,2305.0
2024-05-21 14:00:00,2817.0,2817.0,2806.47,2807.07,1806.0,2817.0,2817.0,2806.47,2807.07,1806.0
2024-05-21 14:30:00,2804.45,2817.73,2804.27,2816.54,2497.0,2804.45,2817.73,2804.27,2816.54,2497.0
2024-05-21 15:00:00,2816.84,2824.48,2815.21,2824.48,1571.0,2816.84,2824.48,2815.21,2824.48,1571.0
2024-05-21 15:30:00,2825.89,2840.0,2820.19,2823.6,17650.0,2825.89,2840.0,2820.19,2823.6,17650.0
2024-05-22 09:30:00,2807.02,2825.7,2807.02,2819.99,3533.0,2807.02,2825.7,2807.02,2819.99,3533.0
2024-05-22 10:00:00,2818.96,2818.96,2781.66,2781.66,4458.0,2818.96,2818.96,2781.66,2781.66,4458.0
2024-05-22 10:30:00,2777.5,2783.99,2769.21,2772.15,6933.0,2777.5,2783.99,2769.21,2772.15,6933.0
2024-05-22 11:00:00,2775.19,2777.02,2760.03,2769.48,5647.0,2775.19,2777.02,2760.03,2769.48,5647.0
2024-05-22 11:30:00,2769.37,2770.06,2762.5,2765.72,3656.0,2769.37,2770.06,2762.5,2765.72,3656.0
2024-05-22 12:00:00,2764.58,2775.01,2763.46,2774.79,7856.0,2764.58,2775.01,2763.46,2774.79,7856.0
2024-05-22 12:30:00,2773.14,2789.99,2773.14,2784.83,3129.0,2773.14,2789.99,2773.14,2784.83,3129.0
2024-05-22 13:00:00,2785.9,2786.34,2780.72,2786.34,2600.0,2785.9,2786.34,2780.72,2786.34,2600.0
2024-05-22 13:30:00,2786.75,2789.63,2782.34,2782.34,2180.0,2786.75,2789.63,2782.34,2782.34,2180.0
2024-05-22 14:00:00,2778.19,2778.19,2765.09,2769.14,3128.0,2778.19,2778.19,2765.09,2769.14,3128.0
2024-05-22 14:30:00,2769.96,2777.32,2766.74,2774.12,2200.0,2769.96,2777.32,2766.74,2774.12,2200.0
2024-05-22 15:00:00,2774.06,2778.51,2767.61,2767.91,3157.0,2774.06,2778.51,2767.61,2767.91,3157.0
2024-05-22 15:30:00,2768.55,2775.27,2763.54,2769.85,14836.0,2768.55,2775.27,2763.54,2769.85,14836.0
2024-05-23 09:30:00,2766.73,2766.73,2750.7,2760.13,5497.0,2766.73,2766.73,2750.7,2760.13,5497.0
2024-05-23 10:00:00,2764.99,2765.0,2757.0,2765.0,4120.0,2764.99,2765.0,2757.0,2765.0,4120.0
2024-05-23 10:30:00,2774.86,2777.75,2773.26,2773.26,1009.0,2774.86,2777.75,2773.26,2773.26,1009.0
2024-05-23 11:00:00,2777.94,2779.49,2769.33,2772.75,2700.0,2777.94,2779.49,2769.33,2772.75,2700.0
2024-05-23 11:30:00,2773.0,2780.94,2773.0,2775.29,2370.0,2773.0,2780.94,2773.0,2775.29,2370.0
2024-05-23 12:00:00,2779.45,2789.13,2779.45,2783.5,1403.0,2779.45,2789.13,2779.45,2783.5,1403.0
2024-05-23 12:30:00,2787.38,2787.38,2773.68,2773.68,1100.0,2787.38,2787.38,2773.68,2773.68,1100.0
2024-05-23 13:00:00,2778.95,2781.6,2778.95,2781.6,700.0,2778.95,2781.6,2778.95,2781.6,700.0
2024-05-23 13:30:00,2784.28,2788.71,2767.39,2776.23,2160.0,2784.28,2788.71,2767.39,2776.23,2160.0
2024-05-23 14:00:00,2769.33,2774.37,2769.32,2774.37,1674.0,2769.33,2774.37,2769.32,2774.37,1674.0
2024-05-23 14:30:00,2775.31,2778.73,2775.31,2777.19,406.0,2775.31,2778.73,2775.31,2777.19,406.0
2024-05-23 15:00:00,2780.14,2783.48,2775.62,2776.84,3000.0,2780.14,2783.48,2775.62,2776.84,3000.0
2024-05-23 15:30:00,2773.46,2782.07,2773.46,2777.75,6728.0,2773.46,2782.07,2773.46,2777.75,6728.0
2024-05-24 09:30:00,2790.85,2793.85,2777.28,2778.01,1554.0,2790.85,2793.85,2777.28,2778.01,1554.0
2024-05-24 10:00:00,2776.7,2797.09,2776.7,2795.75,2300.0,2776.7,2797.09,2776.7,2795.75,2300.0
2024-05-24 10:30:00,2795.75,2795.75,2795.75,2795.75,0.0,2795.75,2795.75,2795.75,2795.75,0.0
2024-05-24 11:00:00,2789.09,2790.11,2786.62,2786.62,500.0,2789.09,2790.11,2786.62,2786.62,500.0
2024-05-24 11:30:00,2787.48,2791.93,2787.0,2789.41,3119.0,2787.48,2791.93,2787.0,2789.41,3119.0
2024-05-24 12:00:00,2787.85,2788.62,2787.85,2788.62,354.0,2787.85,2788.62,2787.85,2788.62,354.0
2024-05-24 12:30:00,2784.56,2791.03,2784.56,2790.39,839.0,2784.56,2791.03,2784.56,2790.39,839.0
2024-05-24 13:00:00,2790.35,2790.35,2790.35,2790.35,115.0,2790.35,2790.35,2790.35,2790.35,115.0
2024-05-24 13:30:00,2789.63,2795.55,2788.52,2795.55,2429.0,2789.63,2795.55,2788.52,2795.55,2429.0
2024-05-24 14:00:00,2787.7,2788.61,2780.69,2788.61,2793.0,2787.7,2788.61,2780.69,2788.61,2793.0
2024-05-24 14:30:00,2790.74,2794.05,2784.88,2794.05,1400.0,2790.74,2794.05,2784.88,2794.05,1400.0
2024-05-24 15:00:00,2795.0,2795.0,2792.89,2793.94,1317.0,2795.0,2795.0,2792.89,2793.94,1317.0
2024-05-24 15:30:00,2791.97,2795.51,2787.68,2795.28,6346.0,2791.97,2795.51,2787.68,2795.28,6346.0
2024-05-28 09:30:00,2792.9,2798.46,2785.17,2787.0,3046.0,2792.9,2798.46,2785.17,2787.0,3046.0
2024-05-28 10:00:00,2792.19,2793.2,2787.0,2787.0,2372.0,2792.19,2793.2,2787.0,2787.0,2372.0
2024-05-28 10:30:00,2787.83,2787.83,2777.0,2777.0,6880.0,2787.83,2787.83,2777.0,2777.0,6880.0
2024-05-28 11:00:00,2777.75,2785.0,2777.75,2785.0,900.0,2777.75,2785.0,2777.75,2785.0,900.0
2024-05-28 11:30:00,2780.06,2784.98,2780.06,2784.98,200.0,2780.06,2784.98,2780.06,2784.98,200.0
2024-05-28 12:00:00,2780.24,2785.57,2780.0,2785.57,1200.0,2780.24,2785.57,2780.0,2785.57,1200.0
2024-05-28 12:30:00,2789.2,2789.2,2788.65,2788.65,220.0,2789.2,2789.2,2788.65,2788.65,220.0
2024-05-28 13:00:00,2785.44,2785.99,2785.11,2785.37,1100.0,2785.44,2785.99,2785.11,2785.37,1100.0
2024-05-28 13:30:00,2782.8,2783.35,2776.72,2776.72,1131.0,2782.8,2783.35,2776.72,2776.72,1131.0
2024-05-28 14:00:00,2778.07,2784.39,2778.06,2784.39,1000.0,2778.07,2784.39,2778.06,2784.39,1000.0
2024-05-28 14:30:00,2783.0,2785.0,2782.93,2784.97,4593.0,2783.0,2785.0,2782.93,2784.97,4593.0
2024-05-28 15:00:00,2783.94,2787.44,2780.97,2787.44,2313.0,2783.94,2787.44,2780.97,2787.44,2313.0
2024-05-28 15:30:00,2787.28,2803.25,2785.66,2803.25,8232.0,2787.28,2803.25,2785.66,2803.25,8232.0
2024-05-29 09:30:00,2768.7,2787.95,2765.88,2765.88,7452.0,2768.7,2787.95,2765.88,2765.88,7452.0
2024-05-29 10:00:00,2762.67,2770.96,2758.03,2769.88,5947.0,2762.67,2770.96,2758.03,2769.88,5947.0
2024-05-29 10:30:00,2769.59,2780.3,2754.09,2757.62,8123.0,2769.59,2780.3,2754.09,2757.62,8123.0
2024-05-29 11:00:00,2757.61,2764.21,2754.5,2762.18,2688.0,2757.61,2764.21,2754.5,2762.18,2688.0
2024-05-29 11:30:00,2761.62,2764.82,2759.04,2761.27,1354.0,2761.62,2764.82,2759.04,2761.27,1354.0
2024-05-29 12:00:00,2759.3,2763.86,2759.3,2763.86,1101.0,2759.3,2763.86,2759.3,2763.86,1101.0
2024-05-29 12:30:00,2768.0,2768.81,2765.4,2765.4,1009.0,2768.0,2768.81,2765.4,2765.4,1009.0
2024-05-29 13:00:00,2765.4,2765.4,2755.75,2756.36,900.0,2765.4,2765.4,2755.75,2756.36,900.0
2024-05-29 13:30:00,2755.0,2758.0,2752.8,2756.0,2050.0,2755.0,2758.0,2752.8,2756.0,2050.0
2024-05-29 14:00:00,2758.6,2758.6,2756.37,2756.82,896.0,2758.6,2758.6,2756.37,2756.82,896.0
2024-05-29 14:30:00,2758.29,2760.17,2754.25,2755.12,1604.0,2758.29,2760.17,2754.25,2755.12,1604.0
2024-05-29 15:00:00,2752.58,2755.06,2748.95,2754.51,3054.0,2752.58,2755.06,2748.95,2754.51,3054.0
2024-05-29 15:30:00,2750.18,2752.37,2739.72,2742.35,9915.0,2750.18,2752.37,2739.72,2742.35,9915.0
2024-05-30 09:30:00,2745.66,2764.56,2745.66,2764.56,2037.0,2745.66,2764.56,2745.66,2764.56,2037.0
2024-05-30 10:00:00,2764.56,2775.0,2762.24,2774.92,5278.0,2764.56,2775.0,2762.24,2774.92,5278.0
2024-05-30 10:30:00,2778.88,2779.91,2777.0,2778.35,1200.0,2778.88,2779.91,2777.0,2778.35,1200.0
2024-05-30 11:00:00,2778.1,2783.46,2772.87,2773.91,1102.0,2778.1,2783.46,2772.87,2773.91,1102.0
2024-05-30 11:30:00,2772.2,2782.38,2772.2,2782.38,1455.0,2772.2,2782.38,2772.2,2782.38,1455.0
2024-05-30 12:00:00,2777.1,2777.1,2772.36,2773.16,861.0,2777.1,2777.1,2772.36,2773.16,861.0
2024-05-30 12:30:00,2776.33,2783.66,2776.33,2777.51,2264.0,2776.33,2783.66,2776.33,2777.51,2264.0
2024-05-30 13:00:00,2779.24,2779.24,2779.24,2779.24,100.0,2779.24,2779.24,2779.24,2779.24,100.0
2024-05-30 13:30:00,2781.65,2781.93,2779.04,2780.52,400.0,2781.65,2781.93,2779.04,2780.52,400.0
2024-05-30 14:00:00,2780.06,2780.06,2777.25,2777.25,1021.0,2780.06,2780.06,2777.25,2777.25,1021.0
2024-05-30 14:30:00,2777.25,2777.25,2774.09,2776.57,3732.0,2777.25,2777.25,2774.09,2776.57,3732.0
2024-05-30 15:00:00,2777.45,2777.83,2775.0,2776.0,1408.0,2777.45,2777.83,2775.0,2776.0,1408.0
2024-05-30 15:30:00,2776.96,2778.87,2771.31,2771.31,6528.0,2776.96,2778.87,2771.31,2771.31,6528.0
2024-05-31 09:30:00,2768.19,2790.38,2756.0,2756.0,2696.0,2768.19,2790.38,2756.0,2756.0,2696.0
2024-05-31 10:00:00,2750.71,2762.61,2750.71,2758.78,553.0,2750.71,2762.61,2750.71,2758.78,553.0
2024-05-31 10:30:00,2760.01,2761.16,2760.01,2761.16,400.0,2760.01,2761.16,2760.01,2761.16,400.0
2024-05-31 11:00:00,2752.65,2758.63,2750.01,2755.5,2390.0,2752.65,2758.63,2750.01,2755.5,2390.0
2024-05-31 11:30:00,2750.01,2757.12,2750.01,2754.0,700.0,2750.01,2757.12,2750.01,2754.0,700.0
2024-05-31 12:00:00,2761.08,2761.08,2761.08,2761.08,100.0,2761.08,2761.08,2761.08,2761.08,100.0
2024-05-31 12:30:00,2759.01,2759.78,2746.94,2746.94,2517.0,2759.01,2759.78,2746.94,2746.94,2517.0
2024-05-31 13:00:00,2746.38,2746.38,2741.14,2744.81,819.0,2746.38,2746.38,2741.14,2744.81,819.0
2024-05-31 13:30:00,2744.36,2749.49,2744.36,2745.5,1940.0,2744.36,2749.49,2744.36,2745.5,1940.0
2024-05-31 14:00:00,2748.45,2757.09,2748.45,2753.46,2500.0,2748.45,2757.09,2748.45,2753.46,2500.0
2024-05-31 14:30:00,2751.35,2751.41,2750.38,2751.41,800.0,2751.35,2751.41,2750.38,2751.41,800.0
2024-05-31 15:00:00,2752.97,2758.71,2751.71,2758.71,3472.0,2752.97,2758.71,2751.71,2758.71,3472.0
2024-05-31 15:30:00,2759.99,2769.94,2755.26,2769.94,7452.0,2759.99,2769.94,2755.26,2769.94,7452.0
2024-06-03 09:30:00,2772.18,2794.34,2752.44,2764.09,3161.0,2772.18,2794.34,2752.44,2764.09,3161.0
2024-06-03 10:00:00,2761.72,2765.38,2754.61,2754.76,1327.0,2761.72,2765.38,2754.61,2754.76,1327.0
2024-06-03 10:30:00,2755.89,2761.77,2755.66,2759.86,800.0,2755.89,2761.77,2755.66,2759.86,800.0
2024-06-03 11:00:00,2764.35,2766.76,2756.15,2756.15,400.0,2764.35,2766.76,2756.15,2756.15,400.0
2024-06-03 11:30:00,2757.97,2757.97,2738.76,2738.76,1481.0,2757.97,2757.97,2738.76,2738.76,1481.0
2024-06-03 12:00:00,2737.99,2737.99,2728.96,2732.71,737.0,2737.99,2737.99,2728.96,2732.71,737.0
2024-06-03 12:30:00,2732.76,2746.97,2732.75,2746.97,703.0,2732.76,2746.97,2732.75,2746.97,703.0
2024-06-03 13:00:00,2742.52,2754.98,2741.52,2754.97,2895.0,2742.52,2754.98,2741.52,2754.97,2895.0
2024-06-03 13:30:00,2754.14,2755.99,2747.24,2755.05,1105.0,2754.14,2755.99,2747.24,2755.05,1105.0
2024-06-03 14:00:00,2754.19,2758.98,2749.01,2756.34,1700.0,2754.19,2758.98,2749.01,2756.34,1700.0
2024-06-03 14:30:00,2760.79,2764.72,2754.67,2754.67,1900.0,2760.79,2764.72,2754.67,2754.67,1900.0
2024-06-03 15:00:00,2754.04,2754.04,2749.45,2749.45,1663.0,2754.04,2754.04,2749.45,2749.45,1663.0
2024-06-03 15:30:00,2749.69,2774.23,2749.69,2774.22,21206.0,2749.69,2774.23,2749.69,2774.22,21206.0
2024-06-04 09:30:00,2764.19,2774.53,2763.01,2771.23,2114.0,2764.19,2774.53,2763.01,2771.23,2114.0
2024-06-04 10:00:00,2779.7,2781.15,2766.0,2772.37,4291.0,2779.7,2781.15,2766.0,2772.37,4291.0
2024-06-04 10:30:00,2771.89,2777.72,2770.4,2774.03,1500.0,2771.89,2777.72,2770.4,2774.03,1500.0
2024-06-04 11:00:00,2770.32,2772.9,2768.56,2768.56,500.0,2770.32,2772.9,2768.56,2768.56,500.0
2024-06-04 11:30:00,2769.73,2769.73,2765.28,2765.28,600.0,2769.73,2769.73,2765.28,2765.28,600.0
2024-06-04 12:00:00,2764.24,2766.84,2763.21,2763.31,890.0,2764.24,2766.84,2763.21,2763.31,890.0
2024-06-04 12:30:00,2766.05,2768.14,2762.2,2768.06,1829.0,2766.05,2768.14,2762.2,2768.06,1829.0
2024-06-04 13:00:00,2768.76,2773.14,2765.74,2773.14,2396.0,2768.76,2773.14,2765.74,2773.14,2396.0
2024-06-04 13:30:00,2771.96,2777.9,2771.59,2777.43,2924.0,2771.96,2777.9,2771.59,2777.43,2924.0
2024-06-04 14:00:00,2779.72,2790.59,2779.71,2790.59,2925.0,2779.72,2790.59,2779.71,2790.59,2925.0
2024-06-04 14:30:00,2790.59,2801.89,2788.49,2799.73,6740.0,2790.59,2801.89,2788.49,2799.73,6740.0
2024-06-04 15:00:00,2798.28,2799.14,2793.17,2793.34,4618.0,2798.28,2799.14,2793.17,2793.34,4618.0
2024-06-04 15:30:00,2793.3,2797.22,2782.53,2795.71,9502.0,2793.3,2797.22,2782.53,2795.71,9502.0
2024-06-05 09:30:00,2801.72,2803.5,2762.98,2762.98,1610.0,2801.72,2803.5,2762.98,2762.98,1610.0
2024-06-05 10:00:00,2758.15,2761.04,2750.53,2750.53,2730.0,2758.15,2761.04,2750.53,2750.53,2730.0
2024-06-05 10:30:00,2751.07,2772.42,2751.07,2764.0,3526.0,2751.07,2772.42,2751.07,2764.0,3526.0
2024-06-05 11:00:00,2769.51,2769.53,2765.01,2766.9,400.0,2769.51,2769.53,2765.01,2766.9,400.0
2024-06-05 11:30:00,2772.97,2773.91,2772.97,2773.02,511.0,2772.97,2773.91,2772.97,2773.02,511.0
2024-06-05 12:00:00,2768.49,2768.49,2760.23,2763.8,900.0,2768.49,2768.49,2760.23,2763.8,900.0
2024-06-05 12:30:00,2770.14,2770.15,2767.24,2768.64,400.0,2770.14,2770.15,2767.24,2768.64,400.0
2024-06-05 13:00:00,2772.06,2772.62,2765.85,2770.41,2421.0,2772.06,2772.62,2765.85,2770.41,2421.0
2024-06-05 13:30:00,2771.39,2772.94,2770.7,2772.94,800.0,2771.39,2772.94,2770.7,2772.94,800.0
2024-06-05 14:00:00,2773.35,2773.35,2773.01,2773.02,200.0,2773.35,2773.35,2773.01,2773.02,200.0
2024-06-05 14:30:00,2769.99,2780.9,2766.94,2780.27,1787.0,2769.99,2780.9,2766.94,2780.27,1787.0
2024-06-05 15:00:00,2779.36,2781.94,2776.36,2777.79,4940.0,2779.36,2781.94,2776.36,2777.79,4940.0
2024-06-05 15:30:00,2777.77,2777.77,2760.86,2776.82,6132.0,2777.77,2777.77,2760.86,2776.82,6132.0
2024-06-06 09:30:00,2785.0,2785.05,2763.19,2774.95,6457.0,2785.0,2785.05,2763.19,2774.95,6457.0
2024-06-06 10:00:00,2776.45,2776.45,2761.48,2769.63,3131.0,2776.45,2776.45,2761.48,2769.63,3131.0
2024-06-06 10:30:00,2764.91,2775.72,2753.61,2765.89,5539.0,2764.91,2775.72,2753.61,2765.89,5539.0
2024-06-06 11:00:00,2765.0,2767.56,2758.83,2767.56,5199.0,2765.0,2767.56,2758.83,2767.56,5199.0
2024-06-06 11:30:00,2769.58,2769.58,2758.75,2761.8,2002.0,2769.58,2769.58,2758.75,2761.8,2002.0
2024-06-06 12:00:00,2762.88,2767.3,2762.55,2763.86,4212.0,2762.88,2767.3,2762.55,2763.86,4212.0
2024-06-06 12:30:00,2762.41,2767.67,2761.0,2767.0,2226.0,2762.41,2767.67,2761.0,2767.0,2226.0
2024-06-06 13:00:00,2766.5,2773.63,2765.8,2765.8,1875.0,2766.5,2773.63,2765.8,2765.8,1875.0
2024-06-06 13:30:00,2765.0,2765.0,2760.1,2761.05,2004.0,2765.0,2765.0,2760.1,2761.05,2004.0
2024-06-06 14:00:00,2761.56,2761.56,2760.39,2761.5,600.0,2761.56,2761.56,2760.39,2761.5,600.0
2024-06-06 14:30:00,2761.61,2763.0,2758.02,2763.0,937.0,2761.61,2763.0,2758.02,2763.0,937.0
2024-06-06 15:00:00,2765.87,2770.0,2761.62,2762.54,2693.0,2765.87,2770.0,2761.62,2762.54,2693.0
2024-06-06 15:30:00,2763.3,2768.18,2762.18,2763.0,5476.0,2763.3,2768.18,2762.18,2763.0,5476.0
2024-06-07 09:30:00,2761.75,2781.26,2760.0,2779.07,2956.0,2761.75,2781.26,2760.0,2779.07,2956.0
2024-06-07 10:00:00,2779.37,2788.52,2776.98,2782.28,2206.0,2779.37,2788.52,2776.98,2782.28,2206.0
2024-06-07 10:30:00,2791.46,2801.11,2790.2,2797.38,1555.0,2791.46,2801.11,2790.2,2797.38,1555.0
2024-06-07 11:00:00,2799.39,2801.04,2794.95,2797.28,977.0,2799.39,2801.04,2794.95,2797.28,977.0
2024-06-07 11:30:00,2797.61,2799.98,2796.52,2799.98,704.0,2797.61,2799.98,2796.52,2799.98,704.0
2024-06-07 12:00:00,2794.61,2798.41,2794.47,2797.68,1300.0,2794.61,2798.41,2794.47,2797.68,1300.0
2024-06-07 12:30:00,2794.78,2806.22,2794.77,2806.22,500.0,2794.78,2806.22,2794.77,2806.22,500.0
2024-06-07 13:00:00,2808.61,2810.65,2805.88,2805.88,600.0,2808.61,2810.65,2805.88,2805.88,600.0
2024-06-07 13:30:00,2809.14,2809.14,2802.91,2802.91,800.0,2809.14,2809.14,2802.91,2802.91,800.0
2024-06-07 14:00:00,2799.66,2801.97,2794.79,2799.09,4799.0,2799.66,2801.97,2794.79,2799.09,4799.0
2024-06-07 14:30:00,2797.72,2805.82,2797.72,2805.5,931.0,2797.72,2805.82,2797.72,2805.5,931.0
2024-06-07 15:00:00,2805.38,2805.57,2797.86,2802.22,4822.0,2805.38,2805.57,2797.86,2802.22,4822.0
2024-06-07 15:30:00,2800.65,2805.9,2797.97,2799.96,10116.0,2800.65,2805.9,2797.97,2799.96,10116.0
2024-06-10 09:30:00,2800.0,2800.0,2791.18,2791.33,2986.0,2800.0,2800.0,2791.18,2791.33,2986.0
2024-06-10 10:00:00,2791.33,2792.06,2765.82,2770.63,3232.0,2791.33,2792.06,2765.82,2770.63,3232.0
2024-06-10 10:30:00,2774.22,2780.5,2773.39,2778.31,1884.0,2774.22,2780.5,2773.39,2778.31,1884.0
2024-06-10 11:00:00,2784.25,2785.94,2772.78,2772.78,2926.0,2784.25,2785.94,2772.78,2772.78,2926.0
2024-06-10 11:30:00,2778.25,2780.63,2772.12,2779.14,1600.0,2778.25,2780.63,2772.12,2779.14,1600.0
2024-06-10 12:00:00,2779.58,2786.11,2779.57,2786.11,2200.0,2779.58,2786.11,2779.57,2786.11,2200.0
2024-06-10 12:30:00,2788.62,2788.62,2782.11,2782.11,500.0,2788.62,2788.62,2782.11,2782.11,500.0
2024-06-10 13:00:00,2783.0,2790.41,2782.99,2788.11,1000.0,2783.0,2790.41,2782.99,2788.11,1000.0
2024-06-10 13:30:00,2788.11,2799.59,2788.11,2790.42,3590.0,2788.11,2799.59,2788.11,2790.42,3590.0
2024-06-10 14:00:00,2788.05,2792.61,2783.76,2783.76,3648.0,2788.05,2792.61,2783.76,2783.76,3648.0
2024-06-10 14:30:00,2788.63,2790.3,2786.51,2786.52,2854.0,2788.63,2790.3,2786.51,2786.52,2854.0
2024-06-10 15:00:00,2785.27,2790.0,2785.26,2787.26,1753.0,2785.27,2790.0,2785.26,2787.26,1753.0
2024-06-10 15:30:00,2787.56,2787.65,2774.47,2777.66,34502.0,2787.56,2787.65,2774.47,2777.66,34502.0
2024-06-11 09:30:00,2778.38,2793.07,2769.86,2771.0,5377.0,2778.38,2793.07,2769.86,2771.0,5377.0
2024-06-11 10:00:00,2773.0,2790.63,2769.0,2790.0,4823.0,2773.0,2790.63,2769.0,2790.0,4823.0
2024-06-11 10:30:00,2791.6,2810.59,2788.23,2803.9,7491.0,2791.6,2810.59,2788.23,2803.9,7491.0
2024-06-11 11:00:00,2801.34,2808.0,2799.1,2799.1,2959.0,2801.34,2808.0,2799.1,2799.1,2959.0
2024-06-11 11:30:00,2797.8,2814.36,2797.8,2813.31,3942.0,2797.8,2814.36,2797.8,2813.31,3942.0
2024-06-11 12:00:00,2809.72,2813.43,2804.89,2804.89,1850.0,2809.72,2813.43,2804.89,2804.89,1850.0
2024-06-11 12:30:00,2805.98,2805.98,2800.15,2801.52,3402.0,2805.98,2805.98,2800.15,2801.52,3402.0
2024-06-11 13:00:00,2803.99,2811.56,2803.36,2811.56,1336.0,2803.99,2811.56,2803.36,2811.56,1336.0
2024-06-11 13:30:00,2810.65,2817.15,2810.65,2812.65,3023.0,2810.65,2817.15,2810.65,2812.65,3023.0
2024-06-11 14:00:00,2810.16,2818.7,2808.78,2815.4,2493.0,2810.16,2818.7,2808.78,2815.4,2493.0
2024-06-11 14:30:00,2809.66,2809.66,2799.77,2804.49,5075.0,2809.66,2809.66,2799.77,2804.49,5075.0
2024-06-11 15:00:00,2801.99,2803.78,2799.65,2799.65,2905.0,2801.99,2803.78,2799.65,2799.65,2905.0
2024-06-11 15:30:00,2799.43,2812.91,2798.9,2807.86,9918.0,2799.43,2812.91,2798.9,2807.86,9918.0
2024-06-12 09:30:00,2808.77,2808.77,2808.77,2808.77,645.0,2808.77,2808.77,2808.77,2808.77,645.0
2024-06-12 10:00:00,2804.74,2810.72,2804.73,2807.56,1587.0,2804.74,2810.72,2804.73,2807.56,1587.0
2024-06-12 10:30:00,2815.69,2823.14,2812.3,2812.3,1593.0,2815.69,2823.14,2812.3,2812.3,1593.0
2024-06-12 11:00:00,2810.0,2823.25,2806.78,2811.34,12140.0,2810.0,2823.25,2806.78,2811.34,12140.0
2024-06-12 11:30:00,2810.86,2819.66,2810.03,2819.66,1667.0,2810.86,2819.66,2810.03,2819.66,1667.0
2024-06-12 12:00:00,2820.08,2822.19,2817.16,2819.36,6055.0,2820.08,2822.19,2817.16,2819.36,6055.0
2024-06-12 12:30:00,2811.27,2811.27,2804.43,2807.82,4400.0,2811.27,2811.27,2804.43,2807.82,4400.0
2024-06-12 13:00:00,2805.96,2810.36,2804.14,2810.36,1800.0,2805.96,2810.36,2804.14,2810.36,1800.0
2024-06-12 13:30:00,2811.12,2813.47,2806.04,2813.47,3600.0,2811.12,2813.47,2806.04,2813.47,3600.0
2024-06-12 14:00:00,2812.03,2812.03,2805.38,2805.38,1760.0,2812.03,2812.03,2805.38,2805.38,1760.0
2024-06-12 14:30:00,2808.91,2817.62,2808.91,2816.0,1949.0,2808.91,2817.62,2808.91,2816.0,1949.0
2024-06-12 15:00:00,2815.73,2818.78,2810.0,2810.45,2860.0,2815.73,2818.78,2810.0,2810.45,2860.0
2024-06-12 15:30:00,2812.25,2818.64,2807.86,2811.35,12214.0,2812.25,2818.64,2807.86,2811.35,12214.0
2024-06-13 09:30:00,2822.6,2830.1,2810.24,2811.05,1819.0,2822.6,2830.1,2810.24,2811.05,1819.0
2024-06-13 10:00:00,2810.08,2815.55,2798.61,2798.61,2302.0,2810.08,2815.55,2798.61,2798.61,2302.0
2024-06-13 10:30:00,2802.7,2808.26,2800.43,2807.12,900.0,2802.7,2808.26,2800.43,2807.12,900.0
2024-06-13 11:00:00,2810.11,2820.2,2807.09,2820.2,2900.0,2810.11,2820.2,2807.09,2820.2,2900.0
2024-06-13 11:30:00,2822.87,2822.87,2818.21,2818.22,400.0,2822.87,2822.87,2818.21,2818.22,400.0
2024-06-13 12:00:00,2813.75,2813.75,2809.44,2812.95,900.0,2813.75,2813.75,2809.44,2812.95,900.0
2024-06-13 12:30:00,2812.92,2812.92,2803.05,2810.36,2410.0,2812.92,2812.92,2803.05,2810.36,2410.0
2024-06-13 13:00:00,2814.24,2814.24,2809.73,2809.74,481.0,2814.24,2814.24,2809.73,2809.74,481.0
2024-06-13 13:30:00,2813.41,2817.38,2811.31,2812.39,500.0,2813.41,2817.38,2811.31,2812.39,500.0
2024-06-13 14:00:00,2820.41,2820.41,2820.35,2820.35,419.0,2820.41,2820.41,2820.35,2820.35,419.0
2024-06-13 14:30:00,2820.35,2820.35,2815.07,2818.0,1325.0,2820.35,2820.35,2815.07,2818.0,1325.0
2024-06-13 15:00:00,2818.7,2818.71,2814.92,2814.93,1300.0,2818.7,2818.71,2814.92,2814.93,1300.0
2024-06-13 15:30:00,2815.58,2822.99,2812.54,2812.54,5221.0,2815.58,2822.99,2812.54,2812.54,5221.0
2024-06-14 09:30:00,2803.27,2813.14,2796.7,2813.14,2410.0,2803.27,2813.14,2796.7,2813.14,2410.0
2024-06-14 10:00:00,2807.99,2812.5,2792.14,2798.86,3045.0,2807.99,2812.5,2792.14,2798.86,3045.0
2024-06-14 10:30:00,2804.55,2806.07,2798.41,2798.41,680.0,2804.55,2806.07,2798.41,2798.41,680.0
2024-06-14 11:00:00,2802.96,2805.6,2802.47,2804.28,831.0,2802.96,2805.6,2802.47,2804.28,831.0
2024-06-14 11:30:00,2810.51,2811.46,2810.51,2811.11,900.0,2810.51,2811.46,2810.51,2811.11,900.0
2024-06-14 12:00:00,2814.45,2819.0,2814.44,2819.0,645.0,2814.45,2819.0,2814.44,2819.0,645.0
2024-06-14 12:30:00,2816.71,2822.99,2816.71,2817.0,1364.0,2816.71,2822.99,2816.71,2817.0,1364.0
2024-06-14 13:00:00,2821.0,2825.5,2821.0,2823.67,1314.0,2821.0,2825.5,2821.0,2823.67,1314.0
2024-06-14 13:30:00,2822.35,2822.35,2819.38,2819.38,1200.0,2822.35,2822.35,2819.38,2819.38,1200.0
2024-06-14 14:00:00,2821.97,2829.31,2816.69,2829.31,3735.0,2821.97,2829.31,2816.69,2829.31,3735.0
2024-06-14 14:30:00,2826.13,2827.18,2826.0,2826.08,803.0,2826.13,2827.18,2826.0,2826.08,803.0
2024-06-14 15:00:00,2827.55,2830.77,2827.55,2827.55,1399.0,2827.55,2830.77,2827.55,2827.55,1399.0
2024-06-14 15:30:00,2827.55,2838.32,2825.83,2838.32,3950.0,2827.55,2838.32,2825.83,2838.32,3950.0
2024-06-17 09:30:00,2836.0,2858.24,2835.0,2855.26,5254.0,2836.0,2858.24,2835.0,2855.26,5254.0
2024-06-17 10:00:00,2856.53,2872.0,2854.69,2872.0,2789.0,2856.53,2872.0,2854.69,2872.0,2789.0
2024-06-17 10:30:00,2872.0,2883.09,2872.0,2883.09,1428.0,2872.0,2883.09,2872.0,2883.09,1428.0
2024-06-17 11:00:00,2894.39,2903.99,2894.38,2897.97,2908.0,2894.39,2903.99,2894.38,2897.97,2908.0
2024-06-17 11:30:00,2898.99,2917.24,2895.43,2914.73,3924.0,2898.99,2917.24,2895.43,2914.73,3924.0
2024-06-17 12:00:00,2913.97,2921.84,2913.61,2921.84,1368.0,2913.97,2921.84,2913.61,2921.84,1368.0
2024-06-17 12:30:00,2923.52,2923.52,2913.34,2919.88,1556.0,2923.52,2923.52,2913.34,2919.88,1556.0
2024-06-17 13:00:00,2917.69,2919.24,2917.32,2918.45,1000.0,2917.69,2919.24,2917.32,2918.45,1000.0
2024-06-17 13:30:00,2919.16,2926.54,2917.89,2923.23,10169.0,2919.16,2926.54,2917.89,2923.23,10169.0
2024-06-17 14:00:00,2924.94,2929.82,2924.94,2928.01,3806.0,2924.94,2929.82,2924.94,2928.01,3806.0
2024-06-17 14:30:00,2930.1,2932.97,2925.97,2927.0,1811.0,2930.1,2932.97,2925.97,2927.0,1811.0
2024-06-17 15:00:00,2929.31,2932.3,2925.99,2931.24,1100.0,2929.31,2932.3,2925.99,2931.24,1100.0
2024-06-17 15:30:00,2930.83,2943.82,2930.82,2941.89,8385.0,2930.83,2943.82,2930.82,2941.89,8385.0
2024-06-18 09:30:00,2943.78,2964.19,2943.78,2946.99,2533.0,2943.78,2964.19,2943.78,2946.99,2533.0
2024-06-18 10:00:00,2948.66,2975.89,2948.65,2973.79,2628.0,2948.66,2975.89,2948.65,2973.79,2628.0
2024-06-18 10:30:00,2970.99,2970.99,2961.79,2967.55,1800.0,2970.99,2970.99,2961.79,2967.55,1800.0
2024-06-18 11:00:00,2967.56,2968.06,2960.02,2964.49,1100.0,2967.56,2968.06,2960.02,2964.49,1100.0
2024-06-18 11:30:00,2964.48,2967.53,2964.4,2967.53,501.0,2964.48,2967.53,2964.4,2967.53,501.0
2024-06-18 12:00:00,2962.19,2968.96,2962.19,2962.45,1200.0,2962.19,2968.96,2962.19,2962.45,1200.0
2024-06-18 12:30:00,2962.0,2964.1,2962.0,2962.93,554.0,2962.0,2964.1,2962.0,2962.93,554.0
2024-06-18 13:00:00,2960.99,2973.39,2960.99,2970.99,700.0,2960.99,2973.39,2960.99,2970.99,700.0
2024-06-18 13:30:00,2972.0,2986.52,2972.0,2974.69,3398.0,2972.0,2986.52,2972.0,2974.69,3398.0
2024-06-18 14:00:00,2975.99,2975.99,2971.99,2975.59,800.0,2975.99,2975.99,2971.99,2975.59,800.0
2024-06-18 14:30:00,2974.26,2978.22,2967.63,2973.83,1593.0,2974.26,2978.22,2967.63,2973.83,1593.0
2024-06-18 15:00:00,2971.99,2971.99,2970.74,2971.52,333.0,2971.99,2971.99,2970.74,2971.52,333.0
2024-06-18 15:30:00,2971.54,2971.75,2965.94,2971.49,3794.0,2971.54,2971.75,2965.94,2971.49,3794.0
2024-06-20 09:30:00,2979.47,3029.17,2979.47,3006.19,15003.0,2979.47,3029.17,2979.47,3006.19,15003.0
2024-06-20 10:00:00,3010.34,3022.0,3000.2,3020.0,7788.0,3010.34,3022.0,3000.2,3020.0,7788.0
2024-06-20 10:30:00,3021.0,3023.26,3009.42,3019.38,9887.0,3021.0,3023.26,3009.42,3019.38,9887.0
2024-06-20 11:00:00,3024.88,3025.81,3010.18,3024.95,3292.0,3024.88,3025.81,3010.18,3024.95,3292.0
2024-06-20 11:30:00,3026.72,3026.73,3016.12,3019.64,2500.0,3026.72,3026.73,3016.12,3019.64,2500.0
2024-06-20 12:00:00,3019.62,3022.21,3016.07,3017.11,3550.0,3019.62,3022.21,3016.07,3017.11,3550.0
2024-06-20 12:30:00,3022.72,3027.61,3019.99,3027.18,1768.0,3022.72,3027.61,3019.99,3027.18,1768.0
2024-06-20 13:00:00,3026.89,3029.88,3014.02,3015.69,3347.0,3026.89,3029.88,3014.02,3015.69,3347.0
2024-06-20 13:30:00,3018.42,3022.69,3015.32,3016.43,3342.0,3018.42,3022.69,3015.32,3016.43,3342.0
2024-06-20 14:00:00,3019.91,3024.5,3019.9,3022.47,2276.0,3019.91,3024.5,3019.9,3022.47,2276.0
2024-06-20 14:30:00,3023.72,3025.7,3020.38,3025.7,4244.0,3023.72,3025.7,3020.38,3025.7,4244.0
2024-06-20 15:00:00,3021.81,3021.81,3014.91,3014.91,3948.0,3021.81,3021.81,3014.91,3014.91,3948.0
2024-06-20 15:30:00,3016.36,3018.03,3004.04,3009.91,19782.0,3016.36,3018.03,3004.04,3009.91,19782.0
2024-06-21 09:30:00,3020.81,3048.21,3018.0,3048.21,15591.0,3020.81,3048.21,3018.0,3048.21,15591.0
2024-06-21 10:00:00,3050.5,3054.5,3033.85,3033.85,2356.0,3050.5,3054.5,3033.85,3033.85,2356.0
2024-06-21 10:30:00,3021.97,3024.0,3006.27,3008.22,5000.0,3021.97,3024.0,3006.27,3008.22,5000.0
2024-06-21 11:00:00,3010.0,3015.14,3007.0,3007.0,2623.0,3010.0,3015.14,3007.0,3007.0,2623.0
2024-06-21 11:30:00,3007.0,3007.0,2999.18,3006.79,948.0,3007.0,3007.0,2999.18,3006.79,948.0
2024-06-21 12:00:00,3006.09,3006.09,3006.09,3006.09,100.0,3006.09,3006.09,3006.09,3006.09,100.0
2024-06-21 12:30:00,2996.3,3001.26,2996.3,3001.25,625.0,2996.3,3001.26,2996.3,3001.25,625.0
2024-06-21 13:00:00,3005.61,3005.61,3002.2,3002.23,369.0,3005.61,3005.61,3002.2,3002.23,369.0
2024-06-21 13:30:00,3002.7,3007.04,2998.22,3007.04,1000.0,3002.7,3007.04,2998.22,3007.04,1000.0
2024-06-21 14:00:00,3000.51,3001.25,2993.75,3000.08,1821.0,3000.51,3001.25,2993.75,3000.08,1821.0
2024-06-21 14:30:00,3001.65,3002.89,2990.34,2990.34,1605.0,3001.65,3002.89,2990.34,2990.34,1605.0
2024-06-21 15:00:00,2996.48,2996.48,2986.18,2986.18,1511.0,2996.48,2996.48,2986.18,2986.18,1511.0
2024-06-21 15:30:00,2985.59,2998.43,2984.81,2990.73,11620.0,2985.59,2998.43,2984.81,2990.73,11620.0
2024-06-24 09:30:00,2981.55,2992.1,2970.9,2985.0,3592.0,2981.55,2992.1,2970.9,2985.0,3592.0
2024-06-24 10:00:00,2985.88,2992.56,2984.51,2990.52,3537.0,2985.88,2992.56,2984.51,2990.52,3537.0
2024-06-24 10:30:00,2987.79,2987.79,2974.26,2975.0,1704.0,2987.79,2987.79,2974.26,2975.0,1704.0
2024-06-24 11:00:00,2968.08,2977.52,2962.36,2977.36,2057.0,2968.08,2977.52,2962.36,2977.36,2057.0
2024-06-24 11:30:00,2975.41,2978.4,2966.64,2974.0,500.0,2975.41,2978.4,2966.64,2974.0,500.0
2024-06-24 12:00:00,2968.35,2978.0,2967.47,2976.45,800.0,2968.35,2978.0,2967.47,2976.45,800.0
2024-06-24 12:30:00,2978.01,2979.4,2972.04,2973.27,1657.0,2978.01,2979.4,2972.04,2973.27,1657.0
2024-06-24 13:00:00,2973.49,2978.69,2971.13,2978.68,1256.0,2973.49,2978.69,2971.13,2978.68,1256.0
2024-06-24 13:30:00,2973.21,2973.85,2970.37,2970.51,700.0,2973.21,2973.85,2970.37,2970.51,700.0
2024-06-24 14:00:00,2972.5,2978.69,2972.5,2974.5,700.0,2972.5,2978.69,2972.5,2974.5,700.0
2024-06-24 14:30:00,2978.95,2980.01,2977.58,2977.58,1500.0,2978.95,2980.01,2977.58,2977.58,1500.0
2024-06-24 15:00:00,2978.19,2981.04,2971.06,2971.06,2603.0,2978.19,2981.04,2971.06,2971.06,2603.0
2024-06-24 15:30:00,2976.65,2992.57,2975.91,2989.3,3262.0,2976.65,2992.57,2975.91,2989.3,3262.0
2024-06-25 09:30:00,2982.48,2982.48,2960.7,2964.71,1751.0,2982.48,2982.48,2960.7,2964.71,1751.0
2024-06-25 10:00:00,2962.64,2986.0,2962.64,2973.06,2031.0,2962.64,2986.0,2962.64,2973.06,2031.0
2024-06-25 10:30:00,2972.76,2976.71,2961.99,2968.86,1652.0,2972.76,2976.71,2961.99,2968.86,1652.0
2024-06-25 11:00:00,2966.76,2968.0,2955.53,2956.18,2678.0,2966.76,2968.0,2955.53,2956.18,2678.0
2024-06-25 11:30:00,2961.78,2961.78,2951.66,2952.77,1051.0,2961.78,2961.78,2951.66,2952.77,1051.0
2024-06-25 12:00:00,2949.5,2949.5,2946.09,2946.09,600.0,2949.5,2949.5,2946.09,2946.09,600.0
2024-06-25 12:30:00,2942.37,2942.37,2939.85,2939.85,500.0,2942.37,2942.37,2939.85,2939.85,500.0
2024-06-25 13:00:00,2937.81,2938.0,2937.31,2938.0,481.0,2937.81,2938.0,2937.31,2938.0,481.0
2024-06-25 13:30:00,2939.2,2940.17,2932.59,2933.7,3540.0,2939.2,2940.17,2932.59,2933.7,3540.0
2024-06-25 14:00:00,2933.32,2933.89,2926.86,2930.39,2277.0,2933.32,2933.89,2926.86,2930.39,2277.0
2024-06-25 14:30:00,2931.49,2934.68,2925.41,2925.83,3494.0,2931.49,2934.68,2925.41,2925.83,3494.0
2024-06-25 15:00:00,2925.66,2932.07,2925.66,2932.07,1100.0,2925.66,2932.07,2925.66,2932.07,1100.0
2024-06-25 15:30:00,2931.89,2942.09,2930.31,2936.48,5223.0,2931.89,2942.09,2930.31,2936.48,5223.0
2024-06-26 09:30:00,2926.68,2935.61,2925.0,2928.0,2973.0,2926.68,2935.61,2925.0,2928.0,2973.0
2024-06-26 10:00:00,2927.09,2927.09,2905.0,2905.01,2421.0,2927.09,2927.09,2905.0,2905.01,2421.0
2024-06-26 10:30:00,2903.2,2903.2,2893.29,2898.66,5849.0,2903.2,2903.2,2893.29,2898.66,5849.0
2024-06-26 11:00:00,2899.68,2905.21,2895.24,2901.27,3508.0,2899.68,2905.21,2895.24,2901.27,3508.0
2024-06-26 11:30:00,2902.25,2912.0,2902.24,2906.2,2297.0,2902.25,2912.0,2902.24,2906.2,2297.0
2024-06-26 12:00:00,2912.0,2921.11,2912.0,2918.34,886.0,2912.0,2921.11,2912.0,2918.34,886.0
2024-06-26 12:30:00,2918.8,2921.8,2918.8,2919.06,800.0,2918.8,2921.8,2918.8,2919.06,800.0
2024-06-26 13:00:00,2923.13,2923.13,2921.72,2921.72,400.0,2923.13,2923.13,2921.72,2921.72,400.0
2024-06-26 13:30:00,2923.89,2928.39,2923.89,2927.17,994.0,2923.89,2928.39,2923.89,2927.17,994.0
2024-06-26 14:00:00,2930.48,2933.98,2930.32,2933.98,700.0,2930.48,2933.98,2930.32,2933.98,700.0
2024-06-26 14:30:00,2931.96,2932.36,2929.07,2930.65,2614.0,2931.96,2932.36,2929.07,2930.65,2614.0
2024-06-26 15:00:00,2928.39,2931.2,2922.53,2922.53,1305.0,2928.39,2931.2,2922.53,2922.53,1305.0
2024-06-26 15:30:00,2920.85,2936.64,2920.85,2929.7,6163.0,2920.85,2936.64,2920.85,2929.7,6163.0
2024-06-27 09:30:00,2951.0,2951.0,2924.5,2926.15,1409.0,2951.0,2951.0,2924.5,2926.15,1409.0
2024-06-27 10:00:00,2933.0,2950.07,2925.68,2941.13,3639.0,2933.0,2950.07,2925.68,2941.13,3639.0
2024-06-27 10:30:00,2948.06,2948.06,2931.94,2935.49,2247.0,2948.06,2948.06,2931.94,2935.49,2247.0
2024-06-27 11:00:00,2935.35,2953.45,2933.0,2948.46,4625.0,2935.35,2953.45,2933.0,2948.46,4625.0
2024-06-27 11:30:00,2948.04,2948.04,2946.21,2946.21,514.0,2948.04,2948.04,2946.21,2946.21,514.0
2024-06-27 12:00:00,2939.29,2944.81,2939.06,2941.41,1772.0,2939.29,2944.81,2939.06,2941.41,1772.0
2024-06-27 12:30:00,2938.38,2942.17,2938.18,2942.17,862.0,2938.38,2942.17,2938.18,2942.17,862.0
2024-06-27 13:00:00,2943.59,2943.7,2941.49,2943.7,645.0,2943.59,2943.7,2941.49,2943.7,645.0
2024-06-27 13:30:00,2945.04,2950.22,2943.31,2943.31,1635.0,2945.04,2950.22,2943.31,2943.31,1635.0
2024-06-27 14:00:00,2940.0,2940.69,2929.85,2930.02,1794.0,2940.0,2940.69,2929.85,2930.02,1794.0
2024-06-27 14:30:00,2940.85,2943.42,2939.9,2943.42,1130.0,2940.85,2943.42,2939.9,2943.42,1130.0
2024-06-27 15:00:00,2947.97,2947.97,2943.62,2944.89,2941.0,2947.97,2947.97,2943.62,2944.89,2941.0
2024-06-27 15:30:00,2943.79,2955.41,2943.78,2954.75,6026.0,2943.79,2955.41,2943.78,2954.75,6026.0
2024-06-28 09:30:00,2948.42,2983.29,2948.42,2968.58,1935.0,2948.42,2983.29,2948.42,2968.58,1935.0
2024-06-28 10:00:00,2979.18,2988.65,2970.56,2970.56,1088.0,2979.18,2988.65,2970.56,2970.56,1088.0
2024-06-28 10:30:00,2970.01,2980.54,2970.0,2975.11,900.0,2970.01,2980.54,2970.0,2975.11,900.0
2024-06-28 11:00:00,2972.89,2977.06,2972.03,2972.04,554.0,2972.89,2977.06,2972.03,2972.04,554.0
2024-06-28 11:30:00,2975.69,2978.84,2975.41,2976.92,705.0,2975.69,2978.84,2975.41,2976.92,705.0
2024-06-28 12:00:00,2980.3,2980.3,2977.18,2977.18,242.0,2980.3,2980.3,2977.18,2977.18,242.0
2024-06-28 12:30:00,2977.27,2982.21,2977.27,2982.07,535.0,2977.27,2982.21,2977.27,2982.07,535.0
2024-06-28 13:00:00,2987.0,2989.15,2980.5,2984.01,1200.0,2987.0,2989.15,2980.5,2984.01,1200.0
2024-06-28 13:30:00,2977.81,2977.81,2951.23,2951.23,827.0,2977.81,2977.81,2951.23,2951.23,827.0
2024-06-28 14:00:00,2951.39,2951.39,2940.14,2950.99,1269.0,2951.39,2951.39,2940.14,2950.99,1269.0
2024-06-28 14:30:00,2947.71,2947.72,2939.79,2943.23,1100.0,2947.71,2947.72,2939.79,2943.23,1100.0
2024-06-28 15:00:00,2946.52,2950.77,2942.35,2950.77,2446.0,2946.52,2950.77,2942.35,2950.77,2446.0
2024-06-28 15:30:00,2952.82,2968.63,2951.15,2966.59,6567.0,2952.82,2968.63,2951.15,2966.59,6567.0
2024-07-01 09:30:00,2956.35,2956.35,2826.57,2872.23,13371.0,2956.35,2956.35,2826.57,2872.23,13371.0
2024-07-01 10:00:00,2877.72,2877.72,2806.51,2835.0,3278.0,2877.72,2877.72,2806.51,2835.0,3278.0
2024-07-01 10:30:00,2834.37,2840.75,2827.74,2836.41,2138.0,2834.37,2840.75,2827.74,2836.41,2138.0
2024-07-01 11:00:00,2836.99,2844.44,2833.68,2844.44,2798.0,2836.99,2844.44,2833.68,2844.44,2798.0
2024-07-01 11:30:00,2846.32,2846.32,2830.0,2830.0,1712.0,2846.32,2846.32,2830.0,2830.0,1712.0
2024-07-01 12:00:00,2833.12,2835.0,2830.6,2830.6,1070.0,2833.12,2835.0,2830.6,2830.6,1070.0
2024-07-01 12:30:00,2831.06,2831.5,2823.79,2823.8,991.0,2831.06,2831.5,2823.79,2823.8,991.0
2024-07-01 13:00:00,2825.16,2834.06,2824.83,2834.06,1641.0,2825.16,2834.06,2824.83,2834.06,1641.0
2024-07-01 13:30:00,2837.59,2838.8,2831.55,2835.76,1100.0,2837.59,2838.8,2831.55,2835.76,1100.0
2024-07-01 14:00:00,2837.75,2837.88,2830.43,2832.75,2062.0,2837.75,2837.88,2830.43,2832.75,2062.0
2024-07-01 14:30:00,2831.99,2834.27,2828.42,2830.52,1149.0,2831.99,2834.27,2828.42,2830.52,1149.0
2024-07-01 15:00:00,2827.25,2830.24,2825.5,2825.5,2303.0,2827.25,2830.24,2825.5,2825.5,2303.0
2024-07-01 15:30:00,2824.97,2831.78,2823.87,2831.39,6454.0,2824.97,2831.78,2823.87,2831.39,6454.0
2024-07-02 09:30:00,2833.74,2865.0,2819.37,2819.37,3086.0,2833.74,2865.0,2819.37,2819.37,3086.0
2024-07-02 10:00:00,2819.66,2830.1,2811.33,2825.42,3540.0,2819.66,2830.1,2811.33,2825.42,3540.0
2024-07-02 10:30:00,2821.39,2828.89,2816.46,2819.51,2153.0,2821.39,2828.89,2816.46,2819.51,2153.0
2024-07-02 11:00:00,2824.23,2837.24,2821.97,2837.24,1200.0,2824.23,2837.24,2821.97,2837.24,1200.0
2024-07-02 11:30:00,2842.98,2846.84,2837.6,2844.03,1310.0,2842.98,2846.84,2837.6,2844.03,1310.0
2024-07-02 12:00:00,2845.45,2847.85,2845.45,2847.85,400.0,2845.45,2847.85,2845.45,2847.85,400.0
2024-07-02 12:30:00,2850.17,2859.48,2849.97,2858.81,1903.0,2850.17,2859.48,2849.97,2858.81,1903.0
2024-07-02 13:00:00,2857.65,2861.0,2856.83,2861.0,800.0,2857.65,2861.0,2856.83,2861.0,800.0
2024-07-02 13:30:00,2859.79,2863.84,2858.29,2863.84,1538.0,2859.79,2863.84,2858.29,2863.84,1538.0
2024-07-02 14:00:00,2861.41,2861.42,2853.26,2853.52,2553.0,2861.41,2861.42,2853.26,2853.52,2553.0
2024-07-02 14:30:00,2855.95,2864.88,2852.54,2864.88,2502.0,2855.95,2864.88,2852.54,2864.88,2502.0
2024-07-02 15:00:00,2862.99,2866.85,2861.51,2861.51,1597.0,2862.99,2866.85,2861.51,2861.51,1597.0
2024-07-02 15:30:00,2861.99,2870.0,2858.1,2869.99,6690.0,2861.99,2870.0,2858.1,2869.99,6690.0
2024-07-03 09:30:00,2869.59,2870.0,2857.64,2861.06,2216.0,2869.59,2870.0,2857.64,2861.06,2216.0
2024-07-03 10:00:00,2855.11,2857.16,2845.0,2845.0,500.0,2855.11,2857.16,2845.0,2845.0,500.0
2024-07-03 10:30:00,2833.88,2833.88,2826.06,2826.06,400.0,2833.88,2833.88,2826.06,2826.06,400.0
2024-07-03 11:00:00,2822.33,2833.43,2822.33,2830.27,4658.0,2822.33,2833.43,2822.33,2830.27,4658.0
2024-07-03 11:30:00,2829.04,2830.13,2818.23,2818.23,3757.0,2829.04,2830.13,2818.23,2818.23,3757.0
2024-07-03 12:00:00,2822.25,2830.37,2822.25,2823.84,1400.0,2822.25,2830.37,2822.25,2823.84,1400.0
2024-07-03 12:30:00,2820.0,2844.79,2818.0,2842.73,11209.0,2820.0,2844.79,2818.0,2842.73,11209.0
2024-07-05 09:30:00,2841.87,2841.87,2823.76,2833.99,1465.0,2841.87,2841.87,2823.76,2833.99,1465.0
2024-07-05 10:00:00,2819.01,2832.3,2814.74,2818.3,1237.0,2819.01,2832.3,2814.74,2818.3,1237.0
2024-07-05 10:30:00,2822.74,2824.66,2812.04,2812.04,1634.0,2822.74,2824.66,2812.04,2812.04,1634.0
2024-07-05 11:00:00,2808.4,2816.59,2804.06,2804.06,1831.0,2808.4,2816.59,2804.06,2804.06,1831.0
2024-07-05 11:30:00,2801.49,2803.68,2801.49,2802.96,608.0,2801.49,2803.68,2801.49,2802.96,608.0
2024-07-05 12:00:00,2808.45,2812.26,2808.45,2812.26,500.0,2808.45,2812.26,2808.45,2812.26,500.0
2024-07-05 12:30:00,2814.62,2815.3,2811.22,2815.3,2496.0,2814.62,2815.3,2811.22,2815.3,2496.0
2024-07-05 13:00:00,2815.0,2815.0,2810.86,2811.11,1120.0,2815.0,2815.0,2810.86,2811.11,1120.0
2024-07-05 13:30:00,2810.15,2810.15,2801.55,2806.48,1768.0,2810.15,2810.15,2801.55,2806.48,1768.0
2024-07-05 14:00:00,2805.0,2812.35,2805.0,2808.66,700.0,2805.0,2812.35,2805.0,2808.66,700.0
2024-07-05 14:30:00,2809.95,2811.8,2809.95,2810.09,600.0,2809.95,2811.8,2809.95,2810.09,600.0
2024-07-05 15:00:00,2813.05,2813.05,2811.03,2811.03,400.0,2813.05,2813.05,2811.03,2811.03,400.0
2024-07-05 15:30:00,2816.2,2822.84,2811.52,2811.8,5566.0,2816.2,2822.84,2811.52,2811.8,5566.0
2024-07-08 09:30:00,2839.59,2863.48,2819.04,2824.6,1903.0,2839.59,2863.48,2819.04,2824.6,1903.0
2024-07-08 10:00:00,2833.47,2833.47,2824.02,2824.02,640.0,2833.47,2833.47,2824.02,2824.02,640.0
2024-07-08 10:30:00,2826.97,2841.43,2826.97,2836.5,1100.0,2826.97,2841.43,2826.97,2836.5,1100.0
2024-07-08 11:00:00,2834.76,2834.76,2829.42,2829.42,446.0,2834.76,2834.76,2829.42,2829.42,446.0
2024-07-08 11:30:00,2826.05,2826.05,2816.73,2816.73,601.0,2826.05,2826.05,2816.73,2816.73,601.0
2024-07-08 12:00:00,2821.28,2821.28,2812.49,2813.0,700.0,2821.28,2821.28,2812.49,2813.0,700.0
2024-07-08 12:30:00,2811.76,2818.72,2811.76,2818.72,900.0,2811.76,2818.72,2811.76,2818.72,900.0
2024-07-08 13:00:00,2824.53,2837.86,2824.53,2837.85,741.0,2824.53,2837.86,2824.53,2837.85,741.0
2024-07-08 13:30:00,2836.97,2838.96,2836.5,2836.5,715.0,2836.97,2838.96,2836.5,2836.5,715.0
2024-07-08 14:00:00,2835.15,2839.83,2832.44,2835.93,2039.0,2835.15,2839.83,2832.44,2835.93,2039.0
2024-07-08 14:30:00,2835.4,2842.77,2835.21,2835.7,2823.0,2835.4,2842.77,2835.21,2835.7,2823.0
2024-07-08 15:00:00,2839.31,2842.9,2838.6,2838.6,1735.0,2839.31,2842.9,2838.6,2838.6,1735.0
2024-07-08 15:30:00,2837.06,2837.06,2825.53,2836.0,3479.0,2837.06,2837.06,2825.53,2836.0,3479.0
2024-07-09 09:30:00,2836.4,2836.4,2819.24,2820.37,798.0,2836.4,2836.4,2819.24,2820.37,798.0
2024-07-09 10:00:00,2825.11,2825.11,2805.0,2814.98,2540.0,2825.11,2825.11,2805.0,2814.98,2540.0
2024-07-09 10:30:00,2816.23,2822.14,2814.7,2822.14,983.0,2816.23,2822.14,2814.7,2822.14,983.0
2024-07-09 11:00:00,2811.63,2815.35,2811.63,2815.35,500.0,2811.63,2815.35,2811.63,2815.35,500.0
2024-07-09 11:30:00,2817.88,2818.64,2816.51,2816.51,777.0,2817.88,2818.64,2816.51,2816.51,777.0
2024-07-09 12:00:00,2816.51,2816.51,2816.51,2816.51,0.0,2816.51,2816.51,2816.51,2816.51,0.0
2024-07-09 12:30:00,2823.31,2836.65,2822.98,2836.65,1123.0,2823.31,2836.65,2822.98,2836.65,1123.0
2024-07-09 13:00:00,2832.4,2832.8,2832.3,2832.3,1161.0,2832.4,2832.8,2832.3,2832.3,1161.0
2024-07-09 13:30:00,2830.47,2830.47,2830.47,2830.47,200.0,2830.47,2830.47,2830.47,2830.47,200.0
2024-07-09 14:00:00,2829.25,2830.97,2828.67,2830.97,600.0,2829.25,2830.97,2828.67,2830.97,600.0
2024-07-09 14:30:00,2825.63,2825.63,2820.33,2823.45,965.0,2825.63,2825.63,2820.33,2823.45,965.0
2024-07-09 15:00:00,2821.27,2821.27,2817.91,2817.91,606.0,2821.27,2821.27,2817.91,2817.91,606.0
2024-07-09 15:30:00,2819.6,2824.52,2815.68,2821.03,4125.0,2819.6,2824.52,2815.68,2821.03,4125.0
2024-07-10 09:30:00,2829.44,2837.87,2802.79,2830.17,1604.0,2829.44,2837.87,2802.79,2830.17,1604.0
2024-07-10 10:00:00,2834.76,2844.92,2834.76,2844.92,1422.0,2834.76,2844.92,2834.76,2844.92,1422.0
2024-07-10 10:30:00,2844.92,2844.92,2844.92,2844.92,103.0,2844.92,2844.92,2844.92,2844.92,103.0
2024-07-10 11:00:00,2845.37,2845.37,2827.92,2827.92,500.0,2845.37,2845.37,2827.92,2827.92,500.0
2024-07-10 11:30:00,2826.86,2827.05,2824.85,2824.85,383.0,2826.86,2827.05,2824.85,2824.85,383.0
2024-07-10 12:00:00,2829.21,2838.58,2829.21,2838.58,360.0,2829.21,2838.58,2829.21,2838.58,360.0
2024-07-10 12:30:00,2836.36,2839.87,2834.79,2834.79,1521.0,2836.36,2839.87,2834.79,2834.79,1521.0
2024-07-10 13:00:00,2833.61,2838.63,2833.61,2835.81,1067.0,2833.61,2838.63,2833.61,2835.81,1067.0
2024-07-10 13:30:00,2835.81,2835.81,2835.81,2835.81,0.0,2835.81,2835.81,2835.81,2835.81,0.0
2024-07-10 14:00:00,2840.98,2840.98,2840.98,2840.98,577.0,2840.98,2840.98,2840.98,2840.98,577.0
2024-07-10 14:30:00,2841.87,2846.33,2841.28,2846.33,1507.0,2841.87,2846.33,2841.28,2846.33,1507.0
2024-07-10 15:00:00,2848.7,2848.7,2845.17,2848.39,930.0,2848.7,2848.7,2845.17,2848.39,930.0
2024-07-10 15:30:00,2848.68,2859.42,2848.68,2859.42,3737.0,2848.68,2859.42,2848.68,2859.42,3737.0
2024-07-11 09:30:00,2838.71,2854.66,2836.81,2854.66,2227.0,2838.71,2854.66,2836.81,2854.66,2227.0
2024-07-11 10:00:00,2848.03,2871.28,2848.02,2871.28,1717.0,2848.03,2871.28,2848.02,2871.28,1717.0
2024-07-11 10:30:00,2870.69,2870.69,2854.54,2857.85,1274.0,2870.69,2870.69,2854.54,2857.85,1274.0
2024-07-11 11:00:00,2865.29,2865.29,2856.7,2862.64,1000.0,2865.29,2865.29,2856.7,2862.64,1000.0
2024-07-11 11:30:00,2873.0,2873.0,2863.89,2863.89,924.0,2873.0,2873.0,2863.89,2863.89,924.0
2024-07-11 12:00:00,2876.41,2876.66,2871.37,2871.37,900.0,2876.41,2876.66,2871.37,2871.37,900.0
2024-07-11 12:30:00,2871.96,2876.18,2870.1,2876.18,500.0,2871.96,2876.18,2870.1,2876.18,500.0
2024-07-11 13:00:00,2874.94,2875.16,2865.23,2865.23,1126.0,2874.94,2875.16,2865.23,2865.23,1126.0
2024-07-11 13:30:00,2869.46,2872.76,2869.09,2869.09,407.0,2869.46,2872.76,2869.09,2869.09,407.0
2024-07-11 14:00:00,2870.42,2870.42,2865.64,2865.65,1277.0,2870.42,2870.42,2865.64,2865.65,1277.0
2024-07-11 14:30:00,2867.42,2869.58,2853.96,2864.0,3187.0,2867.42,2869.58,2853.96,2864.0,3187.0
2024-07-11 15:00:00,2863.0,2880.0,2863.0,2880.0,913.0,2863.0,2880.0,2863.0,2880.0,913.0
2024-07-11 15:30:00,2880.5,2885.15,2871.96,2884.93,4999.0,2880.5,2885.15,2871.96,2884.93,4999.0
2024-07-12 09:30:00,2917.44,2918.03,2898.13,2911.77,2377.0,2917.44,2918.03,2898.13,2911.77,2377.0
2024-07-12 10:00:00,2918.53,2940.63,2918.52,2935.11,1422.0,2918.53,2940.63,2918.52,2935.11,1422.0
2024-07-12 10:30:00,2938.82,2946.13,2938.82,2940.24,1204.0,2938.82,2946.13,2938.82,2940.24,1204.0
2024-07-12 11:00:00,2939.66,2943.3,2928.18,2931.39,2100.0,2939.66,2943.3,2928.18,2931.39,2100.0
2024-07-12 11:30:00,2933.27,2934.91,2928.67,2934.91,600.0,2933.27,2934.91,2928.67,2934.91,600.0
2024-07-12 12:00:00,2930.22,2934.72,2927.24,2928.28,1563.0,2930.22,2934.72,2927.24,2928.28,1563.0
2024-07-12 12:30:00,2928.05,2940.63,2926.91,2940.63,2516.0,2928.05,2940.63,2926.91,2940.63,2516.0
2024-07-12 13:00:00,2950.7,2950.7,2945.43,2949.57,1559.0,2950.7,2950.7,2945.43,2949.57,1559.0
2024-07-12 13:30:00,2948.93,2955.59,2948.17,2951.94,1315.0,2948.93,2955.59,2948.17,2951.94,1315.0
2024-07-12 14:00:00,2947.32,2951.8,2946.0,2949.01,1776.0,2947.32,2951.8,2946.0,2949.01,1776.0
2024-07-12 14:30:00,2946.62,2950.18,2946.62,2948.11,900.0,2946.62,2950.18,2946.62,2948.11,900.0
2024-07-12 15:00:00,2949.73,2950.21,2944.6,2950.21,1256.0,2949.73,2950.21,2944.6,2950.21,1256.0
2024-07-12 15:30:00,2951.0,2951.0,2919.72,2922.39,4472.0,2951.0,2951.0,2919.72,2922.39,4472.0
2024-07-15 09:30:00,2912.5,2926.21,2912.5,2926.21,1208.0,2912.5,2926.21,2912.5,2926.21,1208.0
2024-07-15 10:00:00,2920.23,2939.42,2920.01,2939.42,2605.0,2920.23,2939.42,2920.01,2939.42,2605.0
2024-07-15 10:30:00,2941.11,2951.22,2941.11,2951.22,2940.0,2941.11,2951.22,2941.11,2951.22,2940.0
2024-07-15 11:00:00,2957.63,2959.33,2952.0,2952.01,1606.0,2957.63,2959.33,2952.0,2952.01,1606.0
2024-07-15 11:30:00,2952.0,2953.93,2948.07,2950.43,2073.0,2952.0,2953.93,2948.07,2950.43,2073.0
2024-07-15 12:00:00,2948.07,2951.17,2945.01,2949.82,900.0,2948.07,2951.17,2945.01,2949.82,900.0
2024-07-15 12:30:00,2949.4,2949.4,2949.4,2949.4,600.0,2949.4,2949.4,2949.4,2949.4,600.0
2024-07-15 13:00:00,2949.2,2955.66,2949.2,2951.56,800.0,2949.2,2955.66,2949.2,2951.56,800.0
2024-07-15 13:30:00,2957.66,2957.67,2955.26,2955.27,200.0,2957.66,2957.67,2955.26,2955.27,200.0
2024-07-15 14:00:00,2954.84,2955.1,2951.18,2954.78,1900.0,2954.84,2955.1,2951.18,2954.78,1900.0
2024-07-15 14:30:00,2951.98,2952.46,2951.98,2952.45,700.0,2951.98,2952.46,2951.98,2952.45,700.0
2024-07-15 15:00:00,2954.55,2960.24,2954.55,2960.24,2243.0,2954.55,2960.24,2954.55,2960.24,2243.0
2024-07-15 15:30:00,2958.99,2959.57,2939.33,2945.84,3095.0,2958.99,2959.57,2939.33,2945.84,3095.0
2024-07-16 09:30:00,2954.69,2994.5,2954.69,2974.51,4580.0,2954.69,2994.5,2954.69,2974.51,4580.0
2024-07-16 10:00:00,2967.23,2987.0,2967.22,2987.0,1500.0,2967.23,2987.0,2967.22,2987.0,1500.0
2024-07-16 10:30:00,2975.8,2978.52,2969.04,2969.87,1401.0,2975.8,2978.52,2969.04,2969.87,1401.0
2024-07-16 11:00:00,2968.68,2974.51,2963.0,2972.56,4375.0,2968.68,2974.51,2963.0,2972.56,4375.0
2024-07-16 11:30:00,2969.0,2969.91,2963.21,2969.91,1300.0,2969.0,2969.91,2963.21,2969.91,1300.0
2024-07-16 12:00:00,2969.48,2978.45,2969.48,2977.99,736.0,2969.48,2978.45,2969.48,2977.99,736.0
2024-07-16 12:30:00,2978.22,2978.22,2978.22,2978.22,100.0,2978.22,2978.22,2978.22,2978.22,100.0
2024-07-16 13:00:00,2986.0,2989.76,2981.03,2985.0,4457.0,2986.0,2989.76,2981.03,2985.0,4457.0
2024-07-16 13:30:00,2990.08,2994.09,2989.31,2990.56,934.0,2990.08,2994.09,2989.31,2990.56,934.0
2024-07-16 14:00:00,2990.74,2992.64,2988.36,2992.64,856.0,2990.74,2992.64,2988.36,2992.64,856.0
2024-07-16 14:30:00,2997.47,3007.65,2997.47,3002.66,3068.0,2997.47,3007.65,2997.47,3002.66,3068.0
2024-07-16 15:00:00,3002.66,3003.65,2995.84,2997.81,4083.0,3002.66,3003.65,2995.84,2997.81,4083.0
2024-07-16 15:30:00,2996.58,2996.58,2985.01,2985.97,5299.0,2996.58,2996.58,2985.01,2985.97,5299.0
2024-07-17 09:30:00,2996.0,2996.0,2980.68,2980.68,816.0,2996.0,2996.0,2980.68,2980.68,816.0
2024-07-17 10:00:00,2984.47,2991.55,2978.74,2990.98,1548.0,2984.47,2991.55,2978.74,2990.98,1548.0
2024-07-17 10:30:00,2971.34,2971.34,2964.31,2970.88,901.0,2971.34,2971.34,2964.31,2970.88,901.0
2024-07-17 11:00:00,2967.45,2969.41,2957.5,2957.51,1781.0,2967.45,2969.41,2957.5,2957.51,1781.0
2024-07-17 11:30:00,2963.22,2974.37,2962.88,2974.29,1200.0,2963.22,2974.37,2962.88,2974.29,1200.0
2024-07-17 12:00:00,2977.47,2977.47,2977.25,2977.25,286.0,2977.47,2977.47,2977.25,2977.25,286.0
2024-07-17 12:30:00,2970.97,2977.15,2970.96,2977.15,1278.0,2970.97,2977.15,2970.96,2977.15,1278.0
2024-07-17 13:00:00,2975.47,2979.5,2974.94,2979.07,1035.0,2975.47,2979.5,2974.94,2979.07,1035.0
2024-07-17 13:30:00,2976.04,2976.04,2968.76,2969.06,1107.0,2976.04,2976.04,2968.76,2969.06,1107.0
2024-07-17 14:00:00,2969.88,2978.81,2967.41,2978.81,700.0,2969.88,2978.81,2967.41,2978.81,700.0
2024-07-17 14:30:00,2980.18,2987.31,2980.18,2987.31,627.0,2980.18,2987.31,2980.18,2987.31,627.0
2024-07-17 15:00:00,2989.69,2996.47,2984.85,2990.1,3433.0,2989.69,2996.47,2984.85,2990.1,3433.0
2024-07-17 15:30:00,2988.36,2991.5,2977.5,2987.42,9240.0,2988.36,2991.5,2977.5,2987.42,9240.0
2024-07-18 09:30:00,2983.59,2990.0,2970.47,2989.83,1406.0,2983.59,2990.0,2970.47,2989.83,1406.0
2024-07-18 10:00:00,2978.45,2980.0,2975.21,2976.71,2005.0,2978.45,2980.0,2975.21,2976.71,2005.0
2024-07-18 10:30:00,2962.37,2962.37,2955.85,2955.85,1915.0,2962.37,2962.37,2955.85,2955.85,1915.0
2024-07-18 11:00:00,2946.39,2959.0,2946.39,2951.0,1086.0,2946.39,2959.0,2946.39,2951.0,1086.0
2024-07-18 11:30:00,2956.5,2957.08,2940.29,2940.29,830.0,2956.5,2957.08,2940.29,2940.29,830.0
2024-07-18 12:00:00,2941.92,2943.79,2936.5,2943.79,1676.0,2941.92,2943.79,2936.5,2943.79,1676.0
2024-07-18 12:30:00,2941.43,2946.46,2938.69,2946.45,712.0,2941.43,2946.46,2938.69,2946.45,712.0
2024-07-18 13:00:00,2944.99,2946.77,2932.5,2935.74,1000.0,2944.99,2946.77,2932.5,2935.74,1000.0
2024-07-18 13:30:00,2940.46,2941.19,2940.29,2940.29,600.0,2940.46,2941.19,2940.29,2940.29,600.0
2024-07-18 14:00:00,2938.2,2938.22,2921.27,2921.27,1218.0,2938.2,2938.22,2921.27,2921.27,1218.0
2024-07-18 14:30:00,2930.89,2937.7,2930.88,2937.7,1063.0,2930.89,2937.7,2930.88,2937.7,1063.0
2024-07-18 15:00:00,2938.27,2942.38,2938.27,2938.9,800.0,2938.27,2942.38,2938.27,2938.9,800.0
2024-07-18 15:30:00,2936.39,2936.39,2923.78,2929.64,2597.0,2936.39,2936.39,2923.78,2929.64,2597.0
2024-07-19 09:30:00,2949.34,2949.34,2939.38,2942.34,4511.0,2949.34,2949.34,2939.38,2942.34,4511.0
2024-07-19 10:00:00,2936.8,2941.07,2932.05,2940.45,2154.0,2936.8,2941.07,2932.05,2940.45,2154.0
2024-07-19 10:30:00,2936.11,2947.42,2931.91,2941.37,1705.0,2936.11,2947.42,2931.91,2941.37,1705.0
2024-07-19 11:00:00,2944.27,2953.23,2941.41,2953.23,4003.0,2944.27,2953.23,2941.41,2953.23,4003.0
2024-07-19 11:30:00,2944.93,2952.39,2940.28,2952.39,2644.0,2944.93,2952.39,2940.28,2952.39,2644.0
2024-07-19 12:00:00,2960.43,2960.43,2960.11,2960.11,235.0,2960.43,2960.43,2960.11,2960.11,235.0
2024-07-19 12:30:00,2959.87,2973.71,2959.87,2960.82,1400.0,2959.87,2973.71,2959.87,2960.82,1400.0
2024-07-19 13:00:00,2958.31,2958.95,2954.48,2955.6,1387.0,2958.31,2958.95,2954.48,2955.6,1387.0
2024-07-19 13:30:00,2954.27,2963.01,2952.16,2963.01,1193.0,2954.27,2963.01,2952.16,2963.01,1193.0
2024-07-19 14:00:00,2960.58,2960.58,2949.57,2949.58,1020.0,2960.58,2960.58,2949.57,2949.58,1020.0
2024-07-19 14:30:00,2950.19,2954.19,2950.06,2954.19,700.0,2950.19,2954.19,2950.06,2954.19,700.0
2024-07-19 15:00:00,2955.74,2959.42,2954.31,2956.88,1550.0,2955.74,2959.42,2954.31,2956.88,1550.0
2024-07-19 15:30:00,2956.06,2956.06,2948.24,2954.76,3979.0,2956.06,2956.06,2948.24,2954.76,3979.0
2024-07-22 09:30:00,2955.83,2976.14,2953.61,2966.52,1551.0,2955.83,2976.14,2953.61,2966.52,1551.0
2024-07-22 10:00:00,2954.35,2961.0,2954.3,2955.32,1247.0,2954.35,2961.0,2954.3,2955.32,1247.0
2024-07-22 10:30:00,2962.18,2962.19,2958.53,2961.22,400.0,2962.18,2962.19,2958.53,2961.22,400.0
2024-07-22 11:00:00,2959.83,2960.0,2951.4,2951.59,961.0,2959.83,2960.0,2951.4,2951.59,961.0
2024-07-22 11:30:00,2948.81,2948.81,2944.3,2944.3,300.0,2948.81,2948.81,2944.3,2944.3,300.0
2024-07-22 12:00:00,2944.75,2950.3,2940.68,2945.0,1368.0,2944.75,2950.3,2940.68,2945.0,1368.0
2024-07-22 12:30:00,2949.84,2963.21,2949.84,2963.21,1100.0,2949.84,2963.21,2949.84,2963.21,1100.0
2024-07-22 13:00:00,2962.18,2964.78,2961.47,2961.47,304.0,2962.18,2964.78,2961.47,2961.47,304.0
2024-07-22 13:30:00,2961.28,2961.28,2959.14,2959.14,300.0,2961.28,2961.28,2959.14,2959.14,300.0
2024-07-22 14:00:00,2959.14,2960.04,2952.09,2956.4,5305.0,2959.14,2960.04,2952.09,2956.4,5305.0
2024-07-22 14:30:00,2960.73,2966.13,2960.73,2961.26,400.0,2960.73,2966.13,2960.73,2961.26,400.0
2024-07-22 15:00:00,2958.43,2965.28,2958.04,2958.04,1001.0,2958.43,2965.28,2958.04,2958.04,1001.0
2024-07-22 15:30:00,2959.63,2963.75,2954.49,2957.06,3312.0,2959.63,2963.75,2954.49,2957.06,3312.0
2024-07-23 09:30:00,2940.0,2948.34,2914.25,2948.09,4143.0,2940.0,2948.34,2914.25,2948.09,4143.0
2024-07-23 10:00:00,2945.08,2967.82,2945.0,2964.95,2442.0,2945.08,2967.82,2945.0,2964.95,2442.0
2024-07-23 10:30:00,2961.15,2961.15,2948.09,2948.09,1200.0,2961.15,2961.15,2948.09,2948.09,1200.0
2024-07-23 11:00:00,2944.72,2946.0,2944.71,2946.0,362.0,2944.72,2946.0,2944.71,2946.0,362.0
2024-07-23 11:30:00,2950.61,2959.33,2950.61,2959.33,236.0,2950.61,2959.33,2950.61,2959.33,236.0
2024-07-23 12:00:00,2961.51,2961.51,2950.88,2950.88,654.0,2961.51,2961.51,2950.88,2950.88,654.0
2024-07-23 12:30:00,2952.43,2952.43,2949.79,2949.79,421.0,2952.43,2952.43,2949.79,2949.79,421.0
2024-07-23 13:00:00,2950.0,2950.0,2950.0,2950.0,100.0,2950.0,2950.0,2950.0,2950.0,100.0
2024-07-23 13:30:00,2951.79,2953.27,2946.0,2953.27,300.0,2951.79,2953.27,2946.0,2953.27,300.0
2024-07-23 14:00:00,2946.72,2948.84,2943.42,2943.42,600.0,2946.72,2948.84,2943.42,2943.42,600.0
2024-07-23 14:30:00,2949.12,2949.12,2936.16,2936.31,600.0,2949.12,2949.12,2936.16,2936.31,600.0
2024-07-23 15:00:00,2933.4,2937.0,2930.78,2937.0,1994.0,2933.4,2937.0,2930.78,2937.0,1994.0
2024-07-23 15:30:00,2937.5,2937.5,2916.41,2921.54,4883.0,2937.5,2937.5,2916.41,2921.54,4883.0
2024-07-24 09:30:00,2918.95,2927.4,2903.49,2910.35,2286.0,2918.95,2927.4,2903.49,2910.35,2286.0
2024-07-24 10:00:00,2919.51,2919.51,2911.29,2914.25,700.0,2919.51,2919.51,2911.29,2914.25,700.0
2024-07-24 10:30:00,2909.76,2917.7,2907.2,2907.2,2472.0,2909.76,2917.7,2907.2,2907.2,2472.0
2024-07-24 11:00:00,2902.0,2902.0,2895.83,2895.83,711.0,2902.0,2902.0,2895.83,2895.83,711.0
2024-07-24 11:30:00,2896.0,2900.57,2894.02,2900.57,418.0,2896.0,2900.57,2894.02,2900.57,418.0
2024-07-24 12:00:00,2905.14,2912.54,2905.14,2912.54,1200.0,2905.14,2912.54,2905.14,2912.54,1200.0
2024-07-24 12:30:00,2917.04,2919.58,2917.04,2918.66,301.0,2917.04,2919.58,2917.04,2918.66,301.0
2024-07-24 13:00:00,2925.1,2925.1,2923.0,2923.21,800.0,2925.1,2925.1,2923.0,2923.21,800.0
2024-07-24 13:30:00,2927.05,2930.23,2927.05,2927.26,338.0,2927.05,2930.23,2927.05,2927.26,338.0
2024-07-24 14:00:00,2933.3,2949.33,2933.3,2944.02,2819.0,2933.3,2949.33,2933.3,2944.02,2819.0
2024-07-24 14:30:00,2943.21,2943.21,2934.94,2938.37,845.0,2943.21,2943.21,2934.94,2938.37,845.0
2024-07-24 15:00:00,2938.89,2938.89,2931.08,2934.73,2400.0,2938.89,2938.89,2931.08,2934.73,2400.0
2024-07-24 15:30:00,2935.0,2950.73,2932.04,2946.11,18731.0,2935.0,2950.73,2932.04,2946.11,18731.0
2024-07-25 09:30:00,2930.0,3003.56,2921.87,3003.56,3250.0,2930.0,3003.56,2921.87,3003.56,3250.0
2024-07-25 10:00:00,3001.47,3016.6,3001.46,3002.71,2224.0,3001.47,3016.6,3001.46,3002.71,2224.0
2024-07-25 10:30:00,3004.02,3007.66,2987.12,3000.0,11443.0,3004.02,3007.66,2987.12,3000.0,11443.0
2024-07-25 11:00:00,2999.99,3037.24,2999.88,3026.38,3173.0,2999.99,3037.24,2999.88,3026.38,3173.0
2024-07-25 11:30:00,3021.07,3031.85,3019.41,3024.94,1978.0,3021.07,3031.85,3019.41,3024.94,1978.0
2024-07-25 12:00:00,3026.14,3027.39,3016.09,3027.38,2234.0,3026.14,3027.39,3016.09,3027.38,2234.0
2024-07-25 12:30:00,3035.56,3041.69,3025.56,3041.69,2638.0,3035.56,3041.69,3025.56,3041.69,2638.0
2024-07-25 13:00:00,3047.11,3047.11,3035.39,3044.54,2264.0,3047.11,3047.11,3035.39,3044.54,2264.0
2024-07-25 13:30:00,3040.6,3048.9,3036.95,3044.88,1900.0,3040.6,3048.9,3036.95,3044.88,1900.0
2024-07-25 14:00:00,3044.34,3048.63,3039.05,3039.05,2609.0,3044.34,3048.63,3039.05,3039.05,2609.0
2024-07-25 14:30:00,3037.86,3038.46,3025.53,3029.43,9955.0,3037.86,3038.46,3025.53,3029.43,9955.0
2024-07-25 15:00:00,3028.24,3043.92,3021.09,3043.92,2893.0,3028.24,3043.92,3021.09,3043.92,2893.0
2024-07-25 15:30:00,3040.15,3040.15,3024.29,3036.8,13055.0,3040.15,3040.15,3024.29,3036.8,13055.0
2024-07-26 09:30:00,3028.34,3070.49,3028.34,3053.61,4822.0,3028.34,3070.49,3028.34,3053.61,4822.0
2024-07-26 10:00:00,3049.0,3074.99,3049.0,3072.14,6741.0,3049.0,3074.99,3049.0,3072.14,6741.0
2024-07-26 10:30:00,3074.9,3091.96,3069.29,3090.66,7763.0,3074.9,3091.96,3069.29,3090.66,7763.0
2024-07-26 11:00:00,3091.74,3100.0,3085.01,3099.3,7949.0,3091.74,3100.0,3085.01,3099.3,7949.0
2024-07-26 11:30:00,3105.67,3105.67,3100.0,3105.57,2000.0,3105.67,3105.67,3100.0,3105.57,2000.0
2024-07-26 12:00:00,3106.95,3106.97,3102.44,3104.68,900.0,3106.95,3106.97,3102.44,3104.68,900.0
2024-07-26 12:30:00,3111.0,3115.18,3110.1,3114.54,1384.0,3111.0,3115.18,3110.1,3114.54,1384.0
2024-07-26 13:00:00,3110.61,3110.61,3085.7,3090.54,1700.0,3110.61,3110.61,3085.7,3090.54,1700.0
2024-07-26 13:30:00,3099.99,3099.99,3090.78,3092.62,3716.0,3099.99,3099.99,3090.78,3092.62,3716.0
2024-07-26 14:00:00,3093.54,3094.18,3084.37,3088.04,6060.0,3093.54,3094.18,3084.37,3088.04,6060.0
2024-07-26 14:30:00,3091.73,3095.0,3091.27,3094.77,6884.0,3091.73,3095.0,3091.27,3094.77,6884.0
2024-07-26 15:00:00,3093.98,3097.52,3089.38,3094.66,2000.0,3093.98,3097.52,3089.38,3094.66,2000.0
2024-07-26 15:30:00,3091.04,3098.72,3087.61,3093.33,13382.0,3091.04,3098.72,3087.61,3093.33,13382.0
2024-07-29 09:30:00,3088.0,3102.58,3054.46,3054.46,956.0,3088.0,3102.58,3054.46,3054.46,956.0
2024-07-29 10:00:00,3068.68,3068.68,3037.5,3037.51,747.0,3068.68,3068.68,3037.5,3037.51,747.0
2024-07-29 10:30:00,3028.54,3041.55,3028.54,3041.18,1814.0,3028.54,3041.55,3028.54,3041.18,1814.0
2024-07-29 11:00:00,3039.21,3040.75,3036.67,3039.81,1174.0,3039.21,3040.75,3036.67,3039.81,1174.0
2024-07-29 11:30:00,3043.59,3050.62,3040.0,3040.0,2347.0,3043.59,3050.62,3040.0,3040.0,2347.0
2024-07-29 12:00:00,3046.52,3058.83,3045.5,3049.2,3688.0,3046.52,3058.83,3045.5,3049.2,3688.0
2024-07-29 12:30:00,3049.41,3049.75,3049.4,3049.75,500.0,3049.41,3049.75,3049.4,3049.75,500.0
2024-07-29 13:00:00,3049.75,3049.75,3049.75,3049.75,0.0,3049.75,3049.75,3049.75,3049.75,0.0
2024-07-29 13:30:00,3045.63,3045.63,3045.63,3045.63,100.0,3045.63,3045.63,3045.63,3045.63,100.0
2024-07-29 14:00:00,3054.32,3055.01,3054.31,3054.62,600.0,3054.32,3055.01,3054.31,3054.62,600.0
2024-07-29 14:30:00,3051.7,3058.78,3051.7,3058.78,400.0,3051.7,3058.78,3051.7,3058.78,400.0
2024-07-29 15:00:00,3064.8,3069.81,3064.79,3069.81,514.0,3064.8,3069.81,3064.79,3069.81,514.0
2024-07-29 15:30:00,3070.23,3078.39,3068.48,3078.39,7405.0,3070.23,3078.39,3068.48,3078.39,7405.0
2024-07-30 09:30:00,3074.9,3092.61,3074.9,3084.22,1274.0,3074.9,3092.61,3074.9,3084.22,1274.0
2024-07-30 10:00:00,3070.92,3070.92,3058.5,3058.5,517.0,3070.92,3070.92,3058.5,3058.5,517.0
2024-07-30 10:30:00,3061.65,3065.92,3055.5,3060.0,1500.0,3061.65,3065.92,3055.5,3060.0,1500.0
2024-07-30 11:00:00,3066.24,3072.5,3061.19,3072.5,7200.0,3066.24,3072.5,3061.19,3072.5,7200.0
2024-07-30 11:30:00,3073.49,3080.97,3058.1,3058.1,2500.0,3073.49,3080.97,3058.1,3058.1,2500.0
2024-07-30 12:00:00,3064.26,3064.89,3063.55,3063.55,1200.0,3064.26,3064.89,3063.55,3063.55,1200.0
2024-07-30 12:30:00,3065.0,3065.0,3055.16,3055.16,848.0,3065.0,3065.0,3055.16,3055.16,848.0
2024-07-30 13:00:00,3046.74,3060.03,3046.74,3060.03,1170.0,3046.74,3060.03,3046.74,3060.03,1170.0
2024-07-30 13:30:00,3051.64,3062.5,3051.64,3062.5,752.0,3051.64,3062.5,3051.64,3062.5,752.0
2024-07-30 14:00:00,3070.26,3070.26,3070.25,3070.26,284.0,3070.26,3070.26,3070.25,3070.26,284.0
2024-07-30 14:30:00,3076.21,3078.32,3074.9,3077.71,1139.0,3076.21,3078.32,3074.9,3077.71,1139.0
2024-07-30 15:00:00,3076.11,3090.1,3076.11,3090.1,2343.0,3076.11,3090.1,3076.11,3090.1,2343.0
2024-07-30 15:30:00,3092.56,3116.68,3092.56,3110.54,5067.0,3092.56,3116.68,3092.56,3110.54,5067.0
2024-07-31 09:30:00,3100.0,3108.16,3098.09,3103.35,3775.0,3100.0,3108.16,3098.09,3103.35,3775.0
2024-07-31 10:00:00,3113.63,3117.33,3107.53,3117.33,400.0,3113.63,3117.33,3107.53,3117.33,400.0
2024-07-31 10:30:00,3118.93,3124.95,3117.15,3117.15,1526.0,3118.93,3124.95,3117.15,3117.15,1526.0
2024-07-31 11:00:00,3123.88,3140.13,3123.88,3140.13,2200.0,3123.88,3140.13,3123.88,3140.13,2200.0
2024-07-31 11:30:00,3134.09,3141.66,3134.09,3141.66,500.0,3134.09,3141.66,3134.09,3141.66,500.0
2024-07-31 12:00:00,3138.09,3138.5,3131.06,3135.0,1877.0,3138.09,3138.5,3131.06,3135.0,1877.0
2024-07-31 12:30:00,3135.86,3135.86,3133.15,3133.16,602.0,3135.86,3135.86,3133.15,3133.16,602.0
2024-07-31 13:00:00,3133.15,3136.44,3124.23,3124.23,814.0,3133.15,3136.44,3124.23,3124.23,814.0
2024-07-31 13:30:00,3122.3,3136.35,3122.29,3136.35,3400.0,3122.3,3136.35,3122.29,3136.35,3400.0
2024-07-31 14:00:00,3134.03,3134.03,3123.24,3123.24,513.0,3134.03,3134.03,3123.24,3123.24,513.0
2024-07-31 14:30:00,3127.45,3135.13,3119.33,3135.13,2038.0,3127.45,3135.13,3119.33,3135.13,2038.0
2024-07-31 15:00:00,3136.62,3143.27,3133.86,3135.15,2871.0,3136.62,3143.27,3133.86,3135.15,2871.0
2024-07-31 15:30:00,3138.76,3145.6,3128.21,3138.28,9482.0,3138.76,3145.6,3128.21,3138.28,9482.0
2024-08-01 09:30:00,3135.07,3149.53,3135.07,3147.84,5059.0,3135.07,3149.53,3135.07,3147.84,5059.0
2024-08-01 10:00:00,3153.81,3158.68,3147.06,3147.06,1511.0,3153.81,3158.68,3147.06,3147.06,1511.0
2024-08-01 10:30:00,3153.26,3153.27,3145.31,3145.31,1963.0,3153.26,3153.27,3145.31,3145.31,1963.0
2024-08-01 11:00:00,3131.2,3131.2,3124.83,3129.93,1087.0,3131.2,3131.2,3124.83,3129.93,1087.0
2024-08-01 11:30:00,3130.0,3130.0,3119.89,3128.41,2600.0,3130.0,3130.0,3119.89,3128.41,2600.0
2024-08-01 12:00:00,3130.93,3131.84,3128.34,3128.34,300.0,3130.93,3131.84,3128.34,3128.34,300.0
2024-08-01 12:30:00,3135.7,3136.15,3130.91,3132.06,400.0,3135.7,3136.15,3130.91,3132.06,400.0
2024-08-01 13:00:00,3133.64,3134.28,3127.4,3127.4,900.0,3133.64,3134.28,3127.4,3127.4,900.0
2024-08-01 13:30:00,3129.26,3136.26,3129.26,3130.5,600.0,3129.26,3136.26,3129.26,3130.5,600.0
2024-08-01 14:00:00,3130.85,3134.65,3130.84,3134.65,408.0,3130.85,3134.65,3130.84,3134.65,408.0
2024-08-01 14:30:00,3134.61,3140.0,3134.6,3140.0,200.0,3134.61,3140.0,3134.6,3140.0,200.0
2024-08-01 15:00:00,3135.07,3135.07,3133.04,3133.04,500.0,3135.07,3135.07,3133.04,3133.04,500.0
2024-08-01 15:30:00,3140.85,3148.36,3137.2,3148.36,4146.0,3140.85,3148.36,3137.2,3148.36,4146.0
2024-08-02 09:30:00,3145.99,3158.2,3125.0,3157.23,1577.0,3145.99,3158.2,3125.0,3157.23,1577.0
2024-08-02 10:00:00,3152.46,3157.25,3129.45,3136.03,3502.0,3152.46,3157.25,3129.45,3136.03,3502.0
2024-08-02 10:30:00,3133.76,3136.53,3128.31,3128.31,2835.0,3133.76,3136.53,3128.31,3128.31,2835.0
2024-08-02 11:00:00,3126.82,3130.21,3123.28,3125.84,2230.0,3126.82,3130.21,3123.28,3125.84,2230.0
2024-08-02 11:30:00,3119.27,3129.0,3119.27,3121.55,1541.0,3119.27,3129.0,3119.27,3121.55,1541.0
2024-08-02 12:00:00,3121.12,3134.5,3121.12,3134.5,1247.0,3121.12,3134.5,3121.12,3134.5,1247.0
2024-08-02 12:30:00,3146.53,3155.0,3139.81,3139.82,1365.0,3146.53,3155.0,3139.81,3139.82,1365.0
2024-08-02 13:00:00,3138.39,3144.1,3135.64,3140.35,1278.0,3138.39,3144.1,3135.64,3140.35,1278.0
2024-08-02 13:30:00,3143.12,3143.26,3136.8,3137.11,1257.0,3143.12,3143.26,3136.8,3137.11,1257.0
2024-08-02 14:00:00,3139.72,3147.6,3138.06,3147.6,1312.0,3139.72,3147.6,3138.06,3147.6,1312.0
2024-08-02 14:30:00,3152.0,3157.21,3143.32,3143.32,1074.0,3152.0,3157.21,3143.32,3143.32,1074.0
2024-08-02 15:00:00,3139.95,3154.77,3139.95,3150.1,3788.0,3139.95,3154.77,3139.95,3150.1,3788.0
2024-08-02 15:30:00,3155.31,3178.8,3149.54,3177.14,11292.0,3155.31,3178.8,3149.54,3177.14,11292.0
2024-08-05 09:30:00,3173.93,3179.13,3147.47,3167.84,6398.0,3173.93,3179.13,3147.47,3167.84,6398.0
2024-08-05 10:00:00,3179.7,3189.12,3160.79,3163.66,2103.0,3179.7,3189.12,3160.79,3163.66,2103.0
2024-08-05 10:30:00,3167.22,3169.29,3154.25,3158.63,2790.0,3167.22,3169.29,3154.25,3158.63,2790.0
2024-08-05 11:00:00,3156.1,3165.0,3154.2,3163.69,938.0,3156.1,3165.0,3154.2,3163.69,938.0
2024-08-05 11:30:00,3169.55,3188.82,3166.72,3188.82,903.0,3169.55,3188.82,3166.72,3188.82,903.0
2024-08-05 12:00:00,3186.12,3189.0,3181.07,3187.61,761.0,3186.12,3189.0,3181.07,3187.61,761.0
2024-08-05 12:30:00,3188.81,3192.17,3167.17,3167.17,7594.0,3188.81,3192.17,3167.17,3167.17,7594.0
2024-08-05 13:00:00,3168.96,3172.09,3153.32,3158.47,2575.0,3168.96,3172.09,3153.32,3158.47,2575.0
2024-08-05 13:30:00,3159.28,3160.93,3152.94,3153.79,1760.0,3159.28,3160.93,3152.94,3153.79,1760.0
2024-08-05 14:00:00,3154.99,3155.7,3152.95,3152.95,701.0,3154.99,3155.7,3152.95,3152.95,701.0
2024-08-05 14:30:00,3153.97,3153.98,3129.18,3136.72,3461.0,3153.97,3153.98,3129.18,3136.72,3461.0
2024-08-05 15:00:00,3138.05,3140.11,3127.06,3131.78,5699.0,3138.05,3140.11,3127.06,3131.78,5699.0
2024-08-05 15:30:00,3133.24,3133.24,3104.3,3110.02,6226.0,3133.24,3133.24,3104.3,3110.02,6226.0
2024-08-06 09:30:00,3112.88,3162.84,3112.88,3162.84,1176.0,3112.88,3162.84,3112.88,3162.84,1176.0
2024-08-06 10:00:00,3172.47,3182.22,3172.43,3174.16,2909.0,3172.47,3182.22,3172.43,3174.16,2909.0
2024-08-06 10:30:00,3178.0,3183.0,3172.88,3179.63,2522.0,3178.0,3183.0,3172.88,3179.63,2522.0
2024-08-06 11:00:00,3171.79,3176.63,3169.51,3176.63,1700.0,3171.79,3176.63,3169.51,3176.63,1700.0
2024-08-06 11:30:00,3175.12,3180.47,3174.57,3180.47,1548.0,3175.12,3180.47,3174.57,3180.47,1548.0
2024-08-06 12:00:00,3178.54,3178.54,3178.54,3178.54,100.0,3178.54,3178.54,3178.54,3178.54,100.0
2024-08-06 12:30:00,3178.42,3178.82,3176.61,3178.82,626.0,3178.42,3178.82,3176.61,3178.82,626.0
2024-08-06 13:00:00,3179.91,3181.36,3179.91,3181.36,8900.0,3179.91,3181.36,3179.91,3181.36,8900.0
2024-08-06 13:30:00,3179.02,3181.0,3178.34,3180.44,702.0,3179.02,3181.0,3178.34,3180.44,702.0
2024-08-06 14:00:00,3180.36,3180.36,3170.63,3176.5,2584.0,3180.36,3180.36,3170.63,3176.5,2584.0
2024-08-06 14:30:00,3177.2,3190.5,3177.19,3189.66,2684.0,3177.2,3190.5,3177.19,3189.66,2684.0
2024-08-06 15:00:00,3182.98,3182.98,3159.51,3159.51,1228.0,3182.98,3182.98,3159.51,3159.51,1228.0
2024-08-06 15:30:00,3156.56,3157.2,3119.32,3119.4,3088.0,3156.56,3157.2,3119.32,3119.4,3088.0
2024-08-07 09:30:00,3115.68,3138.0,3113.05,3127.99,1636.0,3115.68,3138.0,3113.05,3127.99,1636.0
2024-08-07 10:00:00,3163.88,3163.88,3163.88,3163.88,100.0,3163.88,3163.88,3163.88,3163.88,100.0
2024-08-07 10:30:00,3153.39,3153.4,3143.01,3145.05,1110.0,3153.39,3153.4,3143.01,3145.05,1110.0
2024-08-07 11:00:00,3141.23,3147.62,3137.87,3146.31,700.0,3141.23,3147.62,3137.87,3146.31,700.0
2024-08-07 11:30:00,3149.12,3149.88,3143.71,3146.43,1500.0,3149.12,3149.88,3143.71,3146.43,1500.0
2024-08-07 12:00:00,3141.37,3144.62,3140.31,3144.62,605.0,3141.37,3144.62,3140.31,3144.62,605.0
2024-08-07 12:30:00,3136.55,3136.55,3130.0,3130.0,222.0,3136.55,3136.55,3130.0,3130.0,222.0
2024-08-07 13:00:00,3121.71,3128.92,3121.35,3128.91,365.0,3121.71,3128.92,3121.35,3128.91,365.0
2024-08-07 13:30:00,3118.64,3118.64,3104.76,3109.0,400.0,3118.64,3118.64,3104.76,3109.0,400.0
2024-08-07 14:00:00,3099.4,3099.4,3090.42,3096.6,956.0,3099.4,3099.4,3090.42,3096.6,956.0
2024-08-07 14:30:00,3089.0,3089.0,3089.0,3089.0,100.0,3089.0,3089.0,3089.0,3089.0,100.0
2024-08-07 15:00:00,3103.49,3118.67,3103.48,3115.37,1322.0,3103.49,3118.67,3103.48,3115.37,1322.0
2024-08-07 15:30:00,3111.47,3111.47,3083.32,3084.34,3832.0,3111.47,3111.47,3083.32,3084.34,3832.0
2024-08-08 09:30:00,3084.34,3117.47,3084.19,3117.47,1371.0,3084.34,3117.47,3084.19,3117.47,1371.0
2024-08-08 10:00:00,3127.1,3134.03,3124.88,3134.03,3236.0,3127.1,3134.03,3124.88,3134.03,3236.0
2024-08-08 10:30:00,3138.9,3150.63,3138.9,3150.01,1712.0,3138.9,3150.63,3138.9,3150.01,1712.0
2024-08-08 11:00:00,3158.24,3168.96,3155.0,3166.83,1502.0,3158.24,3168.96,3155.0,3166.83,1502.0
2024-08-08 11:30:00,3167.13,3167.13,3159.01,3159.01,1093.0,3167.13,3167.13,3159.01,3159.01,1093.0
2024-08-08 12:00:00,3161.76,3163.78,3157.0,3157.0,1200.0,3161.76,3163.78,3157.0,3157.0,1200.0
2024-08-08 12:30:00,3155.18,3155.18,3148.34,3154.53,915.0,3155.18,3155.18,3148.34,3154.53,915.0
2024-08-08 13:00:00,3154.53,3154.53,3154.53,3154.53,0.0,3154.53,3154.53,3154.53,3154.53,0.0
2024-08-08 13:30:00,3150.01,3155.46,3149.37,3149.37,500.0,3150.01,3155.46,3149.37,3149.37,500.0
2024-08-08 14:00:00,3152.93,3156.75,3152.93,3154.7,537.0,3152.93,3156.75,3152.93,3154.7,537.0
2024-08-08 14:30:00,3152.25,3155.19,3149.44,3155.09,1564.0,3152.25,3155.19,3149.44,3155.09,1564.0
2024-08-08 15:00:00,3150.22,3153.54,3147.77,3148.03,1343.0,3150.22,3153.54,3147.77,3148.03,1343.0
2024-08-08 15:30:00,3146.5,3157.04,3144.65,3157.03,8372.0,3146.5,3157.04,3144.65,3157.03,8372.0
2024-08-09 09:30:00,3173.27,3173.27,3109.36,3109.36,2769.0,3173.27,3173.27,3109.36,3109.36,2769.0
2024-08-09 10:00:00,3142.85,3142.85,3120.32,3120.32,910.0,3142.85,3142.85,3120.32,3120.32,910.0
2024-08-09 10:30:00,3130.7,3146.86,3130.0,3138.62,1336.0,3130.7,3146.86,3130.0,3138.62,1336.0
2024-08-09 11:00:00,3138.1,3139.7,3135.17,3135.18,762.0,3138.1,3139.7,3135.17,3135.18,762.0
2024-08-09 11:30:00,3136.5,3136.5,3136.5,3136.5,200.0,3136.5,3136.5,3136.5,3136.5,200.0
2024-08-09 12:00:00,3124.66,3131.93,3124.66,3131.93,426.0,3124.66,3131.93,3124.66,3131.93,426.0
2024-08-09 12:30:00,3124.0,3136.0,3124.0,3136.0,510.0,3124.0,3136.0,3124.0,3136.0,510.0
2024-08-09 13:00:00,3134.5,3136.18,3130.94,3136.18,1175.0,3134.5,3136.18,3130.94,3136.18,1175.0
2024-08-09 13:30:00,3136.55,3139.07,3130.77,3136.01,913.0,3136.55,3139.07,3130.77,3136.01,913.0
2024-08-09 14:00:00,3123.16,3123.16,3110.83,3119.52,3917.0,3123.16,3123.16,3110.83,3119.52,3917.0
2024-08-09 14:30:00,3120.2,3120.2,3120.2,3120.2,100.0,3120.2,3120.2,3120.2,3120.2,100.0
2024-08-09 15:00:00,3122.27,3131.67,3122.26,3130.49,1776.0,3122.27,3131.67,3122.26,3130.49,1776.0
2024-08-09 15:30:00,3130.6,3131.7,3120.95,3120.95,3952.0,3130.6,3131.7,3120.95,3120.95,3952.0
2024-08-12 09:30:00,3162.11,3162.11,3101.47,3110.68,3302.0,3162.11,3162.11,3101.47,3110.68,3302.0
2024-08-12 10:00:00,3116.53,3134.06,3114.97,3125.0,1944.0,3116.53,3134.06,3114.97,3125.0,1944.0
2024-08-12 10:30:00,3143.57,3159.13,3143.57,3159.13,980.0,3143.57,3159.13,3143.57,3159.13,980.0
2024-08-12 11:00:00,3150.84,3151.72,3133.41,3139.63,1300.0,3150.84,3151.72,3133.41,3139.63,1300.0
2024-08-12 11:30:00,3140.38,3155.42,3140.38,3153.8,1602.0,3140.38,3155.42,3140.38,3153.8,1602.0
2024-08-12 12:00:00,3153.81,3164.45,3153.81,3164.45,821.0,3153.81,3164.45,3153.81,3164.45,821.0
2024-08-12 12:30:00,3161.76,3161.76,3137.92,3137.92,600.0,3161.76,3161.76,3137.92,3137.92,600.0
2024-08-12 13:00:00,3136.34,3142.18,3136.34,3142.18,600.0,3136.34,3142.18,3136.34,3142.18,600.0
2024-08-12 13:30:00,3142.07,3149.89,3138.15,3141.99,3172.0,3142.07,3149.89,3138.15,3141.99,3172.0
2024-08-12 14:00:00,3139.51,3146.44,3139.5,3141.97,2734.0,3139.51,3146.44,3139.5,3141.97,2734.0
2024-08-12 14:30:00,3141.39,3148.1,3141.38,3144.03,1158.0,3141.39,3148.1,3141.38,3144.03,1158.0
2024-08-12 15:00:00,3145.98,3149.28,3138.43,3145.0,2761.0,3145.98,3149.28,3138.43,3145.0,2761.0
2024-08-12 15:30:00,3146.71,3161.68,3138.04,3155.12,16392.0,3146.71,3161.68,3138.04,3155.12,16392.0
2024-08-13 09:30:00,3138.13,3147.6,3134.89,3134.89,1149.0,3138.13,3147.6,3134.89,3134.89,1149.0
2024-08-13 10:00:00,3130.63,3130.63,3126.56,3127.68,401.0,3130.63,3130.63,3126.56,3127.68,401.0
2024-08-13 10:30:00,3122.91,3141.23,3122.91,3141.23,200.0,3122.91,3141.23,3122.91,3141.23,200.0
2024-08-13 11:00:00,3143.18,3143.18,3141.32,3141.33,500.0,3143.18,3143.18,3141.32,3141.33,500.0
2024-08-13 11:30:00,3139.6,3143.23,3135.0,3143.23,4164.0,3139.6,3143.23,3135.0,3143.23,4164.0
2024-08-13 12:00:00,3144.12,3154.36,3144.12,3151.64,600.0,3144.12,3154.36,3144.12,3151.64,600.0
2024-08-13 12:30:00,3150.53,3154.09,3149.35,3149.35,500.0,3150.53,3154.09,3149.35,3149.35,500.0
2024-08-13 13:00:00,3145.75,3149.79,3145.74,3149.79,1867.0,3145.75,3149.79,3145.74,3149.79,1867.0
2024-08-13 13:30:00,3149.09,3149.09,3149.09,3149.09,100.0,3149.09,3149.09,3149.09,3149.09,100.0
2024-08-13 14:00:00,3156.44,3159.71,3154.68,3157.74,518.0,3156.44,3159.71,3154.68,3157.74,518.0
2024-08-13 14:30:00,3159.05,3167.13,3159.05,3164.34,2700.0,3159.05,3167.13,3159.05,3164.34,2700.0
2024-08-13 15:00:00,3163.69,3168.88,3155.05,3160.77,1584.0,3163.69,3168.88,3155.05,3160.77,1584.0
2024-08-13 15:30:00,3161.14,3163.99,3149.77,3158.33,7133.0,3161.14,3163.99,3149.77,3158.33,7133.0
2024-08-14 09:30:00,3153.86,3181.75,3153.86,3181.75,1801.0,3153.86,3181.75,3153.86,3181.75,1801.0
2024-08-14 10:00:00,3184.29,3184.29,3176.14,3176.14,500.0,3184.29,3184.29,3176.14,3176.14,500.0
2024-08-14 10:30:00,3171.04,3171.04,3171.04,3171.04,100.0,3171.04,3171.04,3171.04,3171.04,100.0
2024-08-14 11:00:00,3191.29,3192.99,3191.29,3192.99,200.0,3191.29,3192.99,3191.29,3192.99,200.0
2024-08-14 11:30:00,3195.39,3206.91,3195.14,3206.91,2107.0,3195.39,3206.91,3195.14,3206.91,2107.0
2024-08-14 12:00:00,3208.43,3225.58,3208.43,3215.49,1160.0,3208.43,3225.58,3208.43,3215.49,1160.0
2024-08-14 12:30:00,3214.5,3216.58,3214.5,3216.58,535.0,3214.5,3216.58,3214.5,3216.58,535.0
2024-08-14 13:00:00,3218.13,3218.13,3192.44,3192.45,1526.0,3218.13,3218.13,3192.44,3192.45,1526.0
2024-08-14 13:30:00,3198.34,3198.34,3190.97,3190.98,707.0,3198.34,3198.34,3190.97,3190.98,707.0
2024-08-14 14:00:00,3185.0,3187.32,3185.0,3187.32,200.0,3185.0,3187.32,3185.0,3187.32,200.0
2024-08-14 14:30:00,3187.37,3201.5,3186.45,3201.5,1700.0,3187.37,3201.5,3186.45,3201.5,1700.0
2024-08-14 15:00:00,3199.51,3199.51,3180.13,3180.13,2000.0,3199.51,3199.51,3180.13,3180.13,2000.0
2024-08-14 15:30:00,3178.56,3196.99,3170.38,3193.35,8132.0,3178.56,3196.99,3170.38,3193.35,8132.0
2024-08-15 09:30:00,3207.73,3207.73,3180.31,3187.04,1684.0,3207.73,3207.73,3180.31,3187.04,1684.0
2024-08-15 10:00:00,3185.16,3185.16,3170.0,3170.95,800.0,3185.16,3185.16,3170.0,3170.95,800.0
2024-08-15 10:30:00,3173.56,3175.21,3167.15,3167.61,666.0,3173.56,3175.21,3167.15,3167.61,666.0
2024-08-15 11:00:00,3179.1,3180.99,3174.18,3174.18,1903.0,3179.1,3180.99,3174.18,3174.18,1903.0
2024-08-15 11:30:00,3178.0,3180.48,3172.73,3172.73,1477.0,3178.0,3180.48,3172.73,3172.73,1477.0
2024-08-15 12:00:00,3172.0,3173.98,3170.1,3173.98,926.0,3172.0,3173.98,3170.1,3173.98,926.0
2024-08-15 12:30:00,3174.82,3177.0,3172.0,3172.0,3749.0,3174.82,3177.0,3172.0,3172.0,3749.0
2024-08-15 13:00:00,3172.33,3175.43,3172.33,3175.43,600.0,3172.33,3175.43,3172.33,3175.43,600.0
2024-08-15 13:30:00,3182.0,3182.0,3171.48,3171.48,1000.0,3182.0,3182.0,3171.48,3171.48,1000.0
2024-08-15 14:00:00,3168.49,3169.19,3153.04,3153.04,1000.0,3168.49,3169.19,3153.04,3153.04,1000.0
2024-08-15 14:30:00,3160.01,3176.5,3160.01,3174.13,1754.0,3160.01,3176.5,3160.01,3174.13,1754.0
2024-08-15 15:00:00,3174.76,3181.4,3174.76,3181.39,2132.0,3174.76,3181.4,3174.76,3181.39,2132.0
2024-08-15 15:30:00,3181.77,3186.34,3168.39,3172.37,5431.0,3181.77,3186.34,3168.39,3172.37,5431.0
2024-08-16 09:30:00,3176.36,3181.67,3172.36,3172.36,3655.0,3176.36,3181.67,3172.36,3172.36,3655.0
2024-08-16 10:00:00,3179.7,3185.02,3179.7,3185.02,200.0,3179.7,3185.02,3179.7,3185.02,200.0
2024-08-16 10:30:00,3189.0,3198.83,3189.0,3198.83,816.0,3189.0,3198.83,3189.0,3198.83,816.0
2024-08-16 11:00:00,3191.85,3197.36,3189.46,3197.36,300.0,3191.85,3197.36,3189.46,3197.36,300.0
2024-08-16 11:30:00,3199.07,3202.85,3199.07,3200.67,874.0,3199.07,3202.85,3199.07,3200.67,874.0
2024-08-16 12:00:00,3205.53,3210.29,3199.08,3208.8,1200.0,3205.53,3210.29,3199.08,3208.8,1200.0
2024-08-16 12:30:00,3212.49,3227.4,3212.49,3227.4,892.0,3212.49,3227.4,3212.49,3227.4,892.0
2024-08-16 13:00:00,3224.78,3224.78,3214.45,3214.45,1345.0,3224.78,3224.78,3214.45,3214.45,1345.0
2024-08-16 13:30:00,3215.09,3215.13,3215.09,3215.13,200.0,3215.09,3215.13,3215.09,3215.13,200.0
2024-08-16 14:00:00,3217.63,3222.22,3215.37,3216.16,1608.0,3217.63,3222.22,3215.37,3216.16,1608.0
2024-08-16 14:30:00,3213.01,3213.02,3200.5,3202.31,1412.0,3213.01,3213.02,3200.5,3202.31,1412.0
2024-08-16 15:00:00,3203.64,3211.56,3202.32,3211.56,1000.0,3203.64,3211.56,3202.32,3211.56,1000.0
2024-08-16 15:30:00,3214.28,3218.37,3209.07,3214.07,4953.0,3214.28,3218.37,3209.07,3214.07,4953.0
2024-08-19 09:30:00,3194.76,3205.91,3166.0,3169.82,3222.0,3194.76,3205.91,3166.0,3169.82,3222.0
2024-08-19 10:00:00,3160.0,3173.06,3156.49,3165.43,1072.0,3160.0,3173.06,3156.49,3165.43,1072.0
2024-08-19 10:30:00,3165.43,3165.44,3161.92,3161.92,551.0,3165.43,3165.44,3161.92,3161.92,551.0
2024-08-19 11:00:00,3158.92,3166.98,3157.12,3165.97,1142.0,3158.92,3166.98,3157.12,3165.97,1142.0
2024-08-19 11:30:00,3166.7,3166.7,3156.02,3162.9,2415.0,3166.7,3166.7,3156.02,3162.9,2415.0
2024-08-19 12:00:00,3165.2,3170.0,3162.48,3164.96,1000.0,3165.2,3170.0,3162.48,3164.96,1000.0
2024-08-19 12:30:00,3166.58,3176.0,3166.57,3176.0,200.0,3166.58,3176.0,3166.57,3176.0,200.0
2024-08-19 13:00:00,3178.17,3178.17,3176.91,3176.91,300.0,3178.17,3178.17,3176.91,3176.91,300.0
2024-08-19 13:30:00,3174.6,3174.6,3174.6,3174.6,100.0,3174.6,3174.6,3174.6,3174.6,100.0
2024-08-19 14:00:00,3176.86,3181.37,3175.0,3175.0,700.0,3176.86,3181.37,3175.0,3175.0,700.0
2024-08-19 14:30:00,3175.01,3180.95,3174.08,3174.08,800.0,3175.01,3180.95,3174.08,3174.08,800.0
2024-08-19 15:00:00,3174.29,3174.29,3161.79,3166.32,1200.0,3174.29,3174.29,3161.79,3166.32,1200.0
2024-08-19 15:30:00,3173.73,3176.46,3170.62,3175.22,2839.0,3173.73,3176.46,3170.62,3175.22,2839.0
2024-08-20 09:30:00,3176.99,3186.32,3176.99,3180.34,1528.0,3176.99,3186.32,3176.99,3180.34,1528.0
2024-08-20 10:00:00,3178.41,3180.77,3172.21,3179.87,1877.0,3178.41,3180.77,3172.21,3179.87,1877.0
2024-08-20 10:30:00,3183.17,3186.99,3177.9,3180.55,606.0,3183.17,3186.99,3177.9,3180.55,606.0
2024-08-20 11:00:00,3176.48,3196.46,3176.48,3195.47,1059.0,3176.48,3196.46,3176.48,3195.47,1059.0
2024-08-20 11:30:00,3195.15,3199.33,3191.14,3199.33,1657.0,3195.15,3199.33,3191.14,3199.33,1657.0
2024-08-20 12:00:00,3207.65,3208.76,3207.14,3207.74,400.0,3207.65,3208.76,3207.14,3207.74,400.0
2024-08-20 12:30:00,3207.58,3207.58,3199.5,3202.06,1182.0,3207.58,3207.58,3199.5,3202.06,1182.0
2024-08-20 13:00:00,3202.59,3202.59,3201.37,3201.37,600.0,3202.59,3202.59,3201.37,3201.37,600.0
2024-08-20 13:30:00,3193.02,3202.25,3193.02,3202.25,500.0,3193.02,3202.25,3193.02,3202.25,500.0
2024-08-20 14:00:00,3200.01,3200.01,3194.59,3194.68,500.0,3200.01,3200.01,3194.59,3194.68,500.0
2024-08-20 14:30:00,3182.35,3195.32,3182.35,3195.32,651.0,3182.35,3195.32,3182.35,3195.32,651.0
2024-08-20 15:00:00,3189.0,3189.0,3186.53,3188.53,300.0,3189.0,3189.0,3186.53,3188.53,300.0
2024-08-20 15:30:00,3186.57,3190.76,3179.58,3188.79,3023.0,3186.57,3190.76,3179.58,3188.79,3023.0
2024-08-21 09:30:00,3198.95,3213.24,3197.26,3208.16,2179.0,3198.95,3213.24,3197.26,3208.16,2179.0
2024-08-21 10:00:00,3210.44,3210.44,3197.43,3198.02,561.0,3210.44,3210.44,3197.43,3198.02,561.0
2024-08-21 10:30:00,3193.81,3193.81,3193.81,3193.81,100.0,3193.81,3193.81,3193.81,3193.81,100.0
2024-08-21 11:00:00,3193.76,3193.76,3193.76,3193.76,100.0,3193.76,3193.76,3193.76,3193.76,100.0
2024-08-21 11:30:00,3202.5,3204.4,3198.34,3199.8,827.0,3202.5,3204.4,3198.34,3199.8,827.0
2024-08-21 12:00:00,3195.69,3195.69,3194.95,3194.95,200.0,3195.69,3195.69,3194.95,3194.95,200.0
2024-08-21 12:30:00,3201.85,3207.98,3201.85,3207.98,210.0,3201.85,3207.98,3201.85,3207.98,210.0
2024-08-21 13:00:00,3206.02,3206.02,3204.53,3204.53,234.0,3206.02,3206.02,3204.53,3204.53,234.0
2024-08-21 13:30:00,3205.91,3205.91,3205.9,3205.91,100.0,3205.91,3205.91,3205.9,3205.91,100.0
2024-08-21 14:00:00,3204.88,3204.88,3199.76,3200.24,500.0,3204.88,3204.88,3199.76,3200.24,500.0
2024-08-21 14:30:00,3206.24,3206.24,3206.24,3206.24,100.0,3206.24,3206.24,3206.24,3206.24,100.0
2024-08-21 15:00:00,3200.09,3203.29,3196.85,3202.85,995.0,3200.09,3203.29,3196.85,3202.85,995.0
2024-08-21 15:30:00,3203.37,3208.66,3196.07,3208.57,3071.0,3203.37,3208.66,3196.07,3208.57,3071.0
2024-08-22 09:30:00,3180.0,3186.63,3160.08,3164.87,3170.0,3180.0,3186.63,3160.08,3164.87,3170.0
2024-08-22 10:00:00,3174.49,3175.0,3170.51,3174.82,600.0,3174.49,3175.0,3170.51,3174.82,600.0
2024-08-22 10:30:00,3174.55,3177.77,3174.55,3175.03,525.0,3174.55,3177.77,3174.55,3175.03,525.0
2024-08-22 11:00:00,3173.13,3173.81,3171.86,3173.6,800.0,3173.13,3173.81,3171.86,3173.6,800.0
2024-08-22 11:30:00,3174.47,3181.2,3174.47,3181.2,244.0,3174.47,3181.2,3174.47,3181.2,244.0
2024-08-22 12:00:00,3180.71,3184.8,3179.26,3184.8,600.0,3180.71,3184.8,3179.26,3184.8,600.0
2024-08-22 12:30:00,3181.99,3186.33,3174.97,3174.97,612.0,3181.99,3186.33,3174.97,3174.97,612.0
2024-08-22 13:00:00,3175.0,3175.0,3173.88,3174.59,443.0,3175.0,3175.0,3173.88,3174.59,443.0
2024-08-22 13:30:00,3176.03,3181.87,3176.0,3181.87,525.0,3176.03,3181.87,3176.0,3181.87,525.0
2024-08-22 14:00:00,3181.87,3181.87,3181.87,3181.87,0.0,3181.87,3181.87,3181.87,3181.87,0.0
2024-08-22 14:30:00,3184.39,3184.39,3181.04,3181.04,1200.0,3184.39,3184.39,3181.04,3181.04,1200.0
2024-08-22 15:00:00,3189.48,3189.48,3168.24,3172.89,3010.0,3189.48,3189.48,3168.24,3172.89,3010.0
2024-08-22 15:30:00,3174.88,3178.48,3165.86,3171.14,3498.0,3174.88,3178.48,3165.86,3171.14,3498.0
2024-08-23 09:30:00,3192.69,3192.69,3170.26,3171.48,885.0,3192.69,3192.69,3170.26,3171.48,885.0
2024-08-23 10:00:00,3179.0,3179.0,3163.3,3163.3,300.0,3179.0,3179.0,3163.3,3163.3,300.0
2024-08-23 10:30:00,3164.13,3170.16,3160.12,3166.41,1650.0,3164.13,3170.16,3160.12,3166.41,1650.0
2024-08-23 11:00:00,3161.2,3164.34,3160.08,3164.34,600.0,3161.2,3164.34,3160.08,3164.34,600.0
2024-08-23 11:30:00,3161.84,3161.84,3146.35,3146.91,1500.0,3161.84,3161.84,3146.35,3146.91,1500.0
2024-08-23 12:00:00,3143.02,3143.02,3124.76,3126.07,3611.0,3143.02,3143.02,3124.76,3126.07,3611.0
2024-08-23 12:30:00,3124.12,3131.63,3124.11,3129.81,700.0,3124.12,3131.63,3124.11,3129.81,700.0
2024-08-23 13:00:00,3128.37,3128.54,3122.43,3128.0,2435.0,3128.37,3128.54,3122.43,3128.0,2435.0
2024-08-23 13:30:00,3126.86,3126.86,3114.82,3116.35,2209.0,3126.86,3126.86,3114.82,3116.35,2209.0
2024-08-23 14:00:00,3120.13,3120.71,3108.29,3111.52,2200.0,3120.13,3120.71,3108.29,3111.52,2200.0
2024-08-23 14:30:00,3111.52,3120.71,3111.52,3119.24,3730.0,3111.52,3120.71,3111.52,3119.24,3730.0
2024-08-23 15:00:00,3121.91,3126.21,3120.0,3120.0,3319.0,3121.91,3126.21,3120.0,3120.0,3319.0
2024-08-23 15:30:00,3125.55,3129.14,3118.23,3118.82,8091.0,3125.55,3129.14,3118.23,3118.82,8091.0
2024-08-26 09:30:00,3136.76,3148.19,3136.76,3141.79,715.0,3136.76,3148.19,3136.76,3141.79,715.0
2024-08-26 10:00:00,3147.65,3157.19,3147.65,3157.19,634.0,3147.65,3157.19,3147.65,3157.19,634.0
2024-08-26 10:30:00,3162.6,3162.6,3157.55,3157.55,1107.0,3162.6,3162.6,3157.55,3157.55,1107.0
2024-08-26 11:00:00,3156.33,3161.39,3156.33,3161.39,350.0,3156.33,3161.39,3156.33,3161.39,350.0
2024-08-26 11:30:00,3161.39,3161.39,3161.39,3161.39,0.0,3161.39,3161.39,3161.39,3161.39,0.0
2024-08-26 12:00:00,3161.87,3162.58,3158.82,3161.5,500.0,3161.87,3162.58,3158.82,3161.5,500.0
2024-08-26 12:30:00,3166.62,3175.72,3166.61,3170.75,1214.0,3166.62,3175.72,3166.61,3170.75,1214.0
2024-08-26 13:00:00,3170.0,3178.15,3166.1,3166.1,1748.0,3170.0,3178.15,3166.1,3166.1,1748.0
2024-08-26 13:30:00,3160.25,3168.0,3158.46,3162.61,1449.0,3160.25,3168.0,3158.46,3162.61,1449.0
2024-08-26 14:00:00,3164.12,3165.18,3161.45,3162.61,991.0,3164.12,3165.18,3161.45,3162.61,991.0
2024-08-26 14:30:00,3166.66,3166.83,3158.74,3158.74,435.0,3166.66,3166.83,3158.74,3158.74,435.0
2024-08-26 15:00:00,3157.5,3165.98,3157.5,3165.98,226.0,3157.5,3165.98,3157.5,3165.98,226.0
2024-08-26 15:30:00,3164.16,3169.28,3157.08,3157.1,7598.0,3164.16,3169.28,3157.08,3157.1,7598.0
2024-08-27 09:30:00,3148.18,3162.82,3148.18,3151.31,912.0,3148.18,3162.82,3148.18,3151.31,912.0
2024-08-27 10:00:00,3152.16,3165.5,3152.15,3158.87,1075.0,3152.16,3165.5,3152.15,3158.87,1075.0
2024-08-27 10:30:00,3152.07,3155.62,3152.07,3155.62,226.0,3152.07,3155.62,3152.07,3155.62,226.0
2024-08-27 11:00:00,3151.21,3156.61,3151.21,3156.61,326.0,3151.21,3156.61,3151.21,3156.61,326.0
2024-08-27 11:30:00,3154.4,3161.64,3154.4,3161.64,400.0,3154.4,3161.64,3154.4,3161.64,400.0
2024-08-27 12:00:00,3161.64,3161.64,3161.64,3161.64,0.0,3161.64,3161.64,3161.64,3161.64,0.0
2024-08-27 12:30:00,3158.04,3159.73,3158.04,3159.73,309.0,3158.04,3159.73,3158.04,3159.73,309.0
2024-08-27 13:00:00,3161.0,3165.45,3161.0,3165.45,200.0,3161.0,3165.45,3161.0,3165.45,200.0
2024-08-27 13:30:00,3168.44,3168.44,3168.44,3168.44,100.0,3168.44,3168.44,3168.44,3168.44,100.0
2024-08-27 14:00:00,3165.27,3168.43,3165.27,3168.43,200.0,3165.27,3168.43,3165.27,3168.43,200.0
2024-08-27 14:30:00,3171.13,3173.43,3171.13,3173.43,400.0,3171.13,3173.43,3171.13,3173.43,400.0
2024-08-27 15:00:00,3177.5,3181.4,3176.35,3178.97,900.0,3177.5,3181.4,3176.35,3178.97,900.0
2024-08-27 15:30:00,3178.88,3187.27,3177.12,3187.0,2355.0,3178.88,3187.27,3177.12,3187.0,2355.0
2024-08-28 09:30:00,3190.2,3194.17,3185.72,3185.72,1018.0,3190.2,3194.17,3185.72,3185.72,1018.0
2024-08-28 10:00:00,3189.09,3211.33,3189.08,3202.84,810.0,3189.09,3211.33,3189.08,3202.84,810.0
2024-08-28 10:30:00,3198.4,3198.4,3197.89,3197.89,200.0,3198.4,3198.4,3197.89,3197.89,200.0
2024-08-28 11:00:00,3199.28,3205.44,3199.28,3204.37,400.0,3199.28,3205.44,3199.28,3204.37,400.0
2024-08-28 11:30:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
2024-08-28 12:00:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
2024-08-28 12:30:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
2024-08-28 13:00:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
2024-08-28 13:30:00,3192.0,3192.0,3179.9,3179.9,300.0,3192.0,3192.0,3179.9,3179.9,300.0
2024-08-28 14:00:00,3183.36,3183.56,3179.52,3179.52,400.0,3183.36,3183.56,3179.52,3179.52,400.0
2024-08-28 14:30:00,3179.52,3188.85,3179.52,3188.85,800.0,3179.52,3188.85,3179.52,3188.85,800.0
2024-08-28 15:00:00,3195.77,3195.77,3190.25,3190.25,400.0,3195.77,3195.77,3190.25,3190.25,400.0
2024-08-28 15:30:00,3200.48,3205.31,3196.15,3199.7,1667.0,3200.48,3205.31,3196.15,3199.7,1667.0
2024-08-29 09:30:00,3217.24,3217.24,3176.78,3176.78,1118.0,3217.24,3217.24,3176.78,3176.78,1118.0
2024-08-29 10:00:00,3184.76,3197.5,3183.66,3197.5,1300.0,3184.76,3197.5,3183.66,3197.5,1300.0
2024-08-29 10:30:00,3204.86,3206.28,3201.44,3206.28,300.0,3204.86,3206.28,3201.44,3206.28,300.0
2024-08-29 11:00:00,3210.47,3220.38,3210.46,3220.38,200.0,3210.47,3220.38,3210.46,3220.38,200.0
2024-08-29 11:30:00,3221.03,3231.85,3221.02,3222.14,1438.0,3221.03,3231.85,3221.02,3222.14,1438.0
2024-08-29 12:00:00,3229.66,3229.66,3216.46,3218.67,913.0,3229.66,3229.66,3216.46,3218.67,913.0
2024-08-29 12:30:00,3217.59,3223.68,3217.59,3223.67,250.0,3217.59,3223.68,3217.59,3223.67,250.0
2024-08-29 13:00:00,3222.93,3222.93,3215.1,3215.1,400.0,3222.93,3222.93,3215.1,3215.1,400.0
2024-08-29 13:30:00,3219.6,3219.6,3219.6,3219.6,100.0,3219.6,3219.6,3219.6,3219.6,100.0
2024-08-29 14:00:00,3225.4,3225.71,3215.67,3215.67,800.0,3225.4,3225.71,3215.67,3215.67,800.0
2024-08-29 14:30:00,3206.19,3215.64,3206.19,3214.87,700.0,3206.19,3215.64,3206.19,3214.87,700.0
2024-08-29 15:00:00,3211.62,3215.61,3211.61,3212.17,300.0,3211.62,3215.61,3211.61,3212.17,300.0
2024-08-29 15:30:00,3217.96,3217.96,3202.71,3205.82,4084.0,3217.96,3217.96,3202.71,3205.82,4084.0
2024-08-30 09:30:00,3210.87,3234.02,3190.9,3192.27,994.0,3210.87,3234.02,3190.9,3192.27,994.0
2024-08-30 10:00:00,3203.64,3207.78,3197.19,3199.22,1338.0,3203.64,3207.78,3197.19,3199.22,1338.0
2024-08-30 10:30:00,3195.05,3195.05,3194.67,3194.67,200.0,3195.05,3195.05,3194.67,3194.67,200.0
2024-08-30 11:00:00,3187.5,3187.5,3174.29,3176.02,2114.0,3187.5,3187.5,3174.29,3176.02,2114.0
2024-08-30 11:30:00,3173.09,3175.13,3166.3,3173.29,1789.0,3173.09,3175.13,3166.3,3173.29,1789.0
2024-08-30 12:00:00,3167.11,3167.11,3156.68,3156.68,805.0,3167.11,3167.11,3156.68,3156.68,805.0
2024-08-30 12:30:00,3149.99,3159.8,3149.74,3159.8,1276.0,3149.99,3159.8,3149.74,3159.8,1276.0
2024-08-30 13:00:00,3162.86,3162.86,3156.0,3156.0,331.0,3162.86,3162.86,3156.0,3156.0,331.0
2024-08-30 13:30:00,3156.0,3156.0,3156.0,3156.0,0.0,3156.0,3156.0,3156.0,3156.0,0.0
2024-08-30 14:00:00,3158.47,3164.33,3158.4,3158.4,879.0,3158.47,3164.33,3158.4,3158.4,879.0
2024-08-30 14:30:00,3161.15,3161.15,3158.39,3158.39,300.0,3161.15,3161.15,3158.39,3158.39,300.0
2024-08-30 15:00:00,3151.34,3165.89,3151.34,3164.82,1699.0,3151.34,3165.89,3151.34,3164.82,1699.0
2024-08-30 15:30:00,3167.82,3181.48,3162.18,3176.95,6603.0,3167.82,3181.48,3162.18,3176.95,6603.0
2024-09-03 09:30:00,3185.73,3185.73,3150.64,3154.5,2135.0,3185.73,3185.73,3150.64,3154.5,2135.0
2024-09-03 10:00:00,3155.36,3155.36,3144.0,3144.0,500.0,3155.36,3155.36,3144.0,3144.0,500.0
2024-09-03 10:30:00,3147.61,3160.09,3145.06,3160.09,3718.0,3147.61,3160.09,3145.06,3160.09,3718.0
2024-09-03 11:00:00,3158.61,3161.13,3152.42,3155.32,3200.0,3158.61,3161.13,3152.42,3155.32,3200.0
2024-09-03 11:30:00,3152.21,3154.91,3150.0,3153.39,800.0,3152.21,3154.91,3150.0,3153.39,800.0
2024-09-03 12:00:00,3153.85,3153.85,3150.68,3152.03,3417.0,3153.85,3153.85,3150.68,3152.03,3417.0
2024-09-03 12:30:00,3152.33,3152.71,3149.24,3151.65,5283.0,3152.33,3152.71,3149.24,3151.65,5283.0
2024-09-03 13:00:00,3150.07,3162.66,3149.59,3153.27,3619.0,3150.07,3162.66,3149.59,3153.27,3619.0
2024-09-03 13:30:00,3154.43,3154.43,3146.97,3146.98,2100.0,3154.43,3154.43,3146.97,3146.98,2100.0
2024-09-03 14:00:00,3145.61,3146.83,3141.19,3143.89,3495.0,3145.61,3146.83,3141.19,3143.89,3495.0
2024-09-03 14:30:00,3141.9,3143.67,3128.76,3128.77,1830.0,3141.9,3143.67,3128.76,3128.77,1830.0
2024-09-03 15:00:00,3131.51,3140.31,3131.51,3140.08,1200.0,3131.51,3140.31,3131.51,3140.08,1200.0
2024-09-03 15:30:00,3141.14,3145.93,3128.71,3145.73,6670.0,3141.14,3145.93,3128.71,3145.73,6670.0
2024-09-04 09:30:00,3141.16,3141.16,3130.19,3132.05,1419.0,3141.16,3141.16,3130.19,3132.05,1419.0
2024-09-04 10:00:00,3128.76,3143.67,3128.76,3135.71,3054.0,3128.76,3143.67,3128.76,3135.71,3054.0
2024-09-04 10:30:00,3131.86,3131.86,3117.5,3120.26,2141.0,3131.86,3131.86,3117.5,3120.26,2141.0
2024-09-04 11:00:00,3121.21,3132.34,3117.29,3132.34,1700.0,3121.21,3132.34,3117.29,3132.34,1700.0
2024-09-04 11:30:00,3132.61,3133.34,3130.34,3133.34,647.0,3132.61,3133.34,3130.34,3133.34,647.0
2024-09-04 12:00:00,3133.74,3133.92,3123.34,3123.98,700.0,3133.74,3133.92,3123.34,3123.98,700.0
2024-09-04 12:30:00,3122.58,3131.06,3122.58,3128.83,1000.0,3122.58,3131.06,3122.58,3128.83,1000.0
2024-09-04 13:00:00,3125.5,3125.5,3121.65,3123.98,640.0,3125.5,3125.5,3121.65,3123.98,640.0
2024-09-04 13:30:00,3121.58,3126.14,3121.58,3126.13,400.0,3121.58,3126.14,3121.58,3126.13,400.0
2024-09-04 14:00:00,3129.0,3133.1,3129.0,3132.74,400.0,3129.0,3133.1,3129.0,3132.74,400.0
2024-09-04 14:30:00,3133.56,3137.83,3133.5,3137.83,570.0,3133.56,3137.83,3133.5,3137.83,570.0
2024-09-04 15:00:00,3139.26,3144.5,3139.26,3144.5,221.0,3139.26,3144.5,3139.26,3144.5,221.0
2024-09-04 15:30:00,3145.37,3169.73,3145.36,3164.89,4189.0,3145.37,3169.73,3145.36,3164.89,4189.0
2024-09-05 09:30:00,3166.43,3166.43,3110.51,3130.0,3314.0,3166.43,3166.43,3110.51,3130.0,3314.0
2024-09-05 10:00:00,3132.32,3135.15,3126.3,3135.12,600.0,3132.32,3135.15,3126.3,3135.12,600.0
2024-09-05 10:30:00,3136.96,3141.07,3133.22,3141.07,600.0,3136.96,3141.07,3133.22,3141.07,600.0
2024-09-05 11:00:00,3137.55,3137.55,3132.15,3133.8,1000.0,3137.55,3137.55,3132.15,3133.8,1000.0
2024-09-05 11:30:00,3121.21,3125.12,3121.21,3125.12,1100.0,3121.21,3125.12,3121.21,3125.12,1100.0
2024-09-05 12:00:00,3126.6,3143.64,3126.6,3132.37,794.0,3126.6,3143.64,3126.6,3132.37,794.0
2024-09-05 12:30:00,3147.3,3147.3,3145.72,3145.73,400.0,3147.3,3147.3,3145.72,3145.73,400.0
2024-09-05 13:00:00,3140.71,3140.71,3140.71,3140.71,100.0,3140.71,3140.71,3140.71,3140.71,100.0
2024-09-05 13:30:00,3134.18,3135.4,3128.0,3128.0,1400.0,3134.18,3135.4,3128.0,3128.0,1400.0
2024-09-05 14:00:00,3129.9,3132.13,3121.87,3130.04,400.0,3129.9,3132.13,3121.87,3130.04,400.0
2024-09-05 14:30:00,3130.41,3134.5,3130.0,3131.98,3605.0,3130.41,3134.5,3130.0,3131.98,3605.0
2024-09-05 15:00:00,3135.18,3136.0,3128.98,3130.11,620.0,3135.18,3136.0,3128.98,3130.11,620.0
2024-09-05 15:30:00,3130.23,3147.97,3130.23,3136.13,2672.0,3130.23,3147.97,3130.23,3136.13,2672.0
2024-09-06 09:30:00,3143.23,3159.69,3133.34,3133.34,4418.0,3143.23,3159.69,3133.34,3133.34,4418.0
2024-09-06 10:00:00,3140.16,3145.32,3102.53,3102.53,3318.0,3140.16,3145.32,3102.53,3102.53,3318.0
2024-09-06 10:30:00,3101.0,3109.48,3095.64,3097.42,924.0,3101.0,3109.48,3095.64,3097.42,924.0
2024-09-06 11:00:00,3099.26,3114.86,3087.07,3090.86,1595.0,3099.26,3114.86,3087.07,3090.86,1595.0
2024-09-06 11:30:00,3089.49,3096.88,3089.28,3096.29,400.0,3089.49,3096.88,3089.28,3096.29,400.0
2024-09-06 12:00:00,3093.09,3093.09,3084.58,3087.88,860.0,3093.09,3093.09,3084.58,3087.88,860.0
2024-09-06 12:30:00,3095.24,3106.76,3095.24,3103.84,400.0,3095.24,3106.76,3095.24,3103.84,400.0
2024-09-06 13:00:00,3108.83,3112.0,3105.44,3107.47,1851.0,3108.83,3112.0,3105.44,3107.47,1851.0
2024-09-06 13:30:00,3103.43,3103.43,3103.43,3103.43,100.0,3103.43,3103.43,3103.43,3103.43,100.0
2024-09-06 14:00:00,3103.01,3105.5,3103.01,3103.06,400.0,3103.01,3105.5,3103.01,3103.06,400.0
2024-09-06 14:30:00,3107.41,3107.41,3103.75,3106.28,700.0,3107.41,3107.41,3103.75,3106.28,700.0
2024-09-06 15:00:00,3101.3,3104.41,3097.5,3104.41,621.0,3101.3,3104.41,3097.5,3104.41,621.0
2024-09-06 15:30:00,3102.83,3102.84,3090.61,3090.61,3292.0,3102.83,3102.84,3090.61,3090.61,3292.0
2024-09-09 09:30:00,3095.11,3123.24,3081.6,3115.45,1987.0,3095.11,3123.24,3081.6,3115.45,1987.0
2024-09-09 10:00:00,3106.89,3125.05,3100.92,3105.67,2947.0,3106.89,3125.05,3100.92,3105.67,2947.0
2024-09-09 10:30:00,3120.4,3129.14,3109.37,3127.41,1394.0,3120.4,3129.14,3109.37,3127.41,1394.0
2024-09-09 11:00:00,3128.31,3137.0,3122.9,3122.9,800.0,3128.31,3137.0,3122.9,3122.9,800.0
2024-09-09 11:30:00,3129.98,3151.02,3128.63,3141.03,2632.0,3129.98,3151.02,3128.63,3141.03,2632.0
2024-09-09 12:00:00,3141.51,3144.68,3139.68,3139.68,700.0,3141.51,3144.68,3139.68,3139.68,700.0
2024-09-09 12:30:00,3142.43,3142.43,3130.28,3130.48,1126.0,3142.43,3142.43,3130.28,3130.48,1126.0
2024-09-09 13:00:00,3130.18,3136.49,3130.18,3136.49,1500.0,3130.18,3136.49,3130.18,3136.49,1500.0
2024-09-09 13:30:00,3130.77,3130.77,3126.11,3126.11,500.0,3130.77,3130.77,3126.11,3126.11,500.0
2024-09-09 14:00:00,3122.2,3127.93,3113.96,3121.64,1100.0,3122.2,3127.93,3113.96,3121.64,1100.0
2024-09-09 14:30:00,3123.33,3139.68,3123.33,3126.93,1066.0,3123.33,3139.68,3123.33,3126.93,1066.0
2024-09-09 15:00:00,3125.41,3125.41,3117.67,3117.68,900.0,3125.41,3125.41,3117.67,3117.68,900.0
2024-09-09 15:30:00,3118.69,3125.28,3111.01,3111.01,5778.0,3118.69,3125.28,3111.01,3111.01,5778.0
2024-09-10 09:30:00,3109.58,3126.0,3109.58,3122.81,1059.0,3109.58,3126.0,3109.58,3122.81,1059.0
2024-09-10 10:00:00,3116.18,3116.18,3081.16,3086.0,10722.0,3116.18,3116.18,3081.16,3086.0,10722.0
2024-09-10 10:30:00,3084.17,3116.97,3084.17,3109.23,2124.0,3084.17,3116.97,3084.17,3109.23,2124.0
2024-09-10 11:00:00,3114.35,3115.0,3110.1,3112.55,1200.0,3114.35,3115.0,3110.1,3112.55,1200.0
2024-09-10 11:30:00,3108.57,3108.57,3097.42,3100.96,1130.0,3108.57,3108.57,3097.42,3100.96,1130.0
2024-09-10 12:00:00,3096.3,3096.99,3092.63,3096.22,1300.0,3096.3,3096.99,3092.63,3096.22,1300.0
2024-09-10 12:30:00,3095.97,3103.03,3095.96,3103.03,1100.0,3095.97,3103.03,3095.96,3103.03,1100.0
2024-09-10 13:00:00,3103.93,3106.56,3101.61,3101.61,1188.0,3103.93,3106.56,3101.61,3101.61,1188.0
2024-09-10 13:30:00,3101.61,3101.61,3101.61,3101.61,0.0,3101.61,3101.61,3101.61,3101.61,0.0
2024-09-10 14:00:00,3103.43,3109.42,3103.43,3105.84,486.0,3103.43,3109.42,3103.43,3105.84,486.0
2024-09-10 14:30:00,3117.36,3119.48,3117.36,3119.48,501.0,3117.36,3119.48,3117.36,3119.48,501.0
2024-09-10 15:00:00,3116.07,3121.25,3115.21,3121.25,500.0,3116.07,3121.25,3115.21,3121.25,500.0
2024-09-10 15:30:00,3121.33,3134.87,3117.46,3131.74,3788.0,3121.33,3134.87,3117.46,3131.74,3788.0
2024-09-11 09:30:00,3123.15,3123.15,3046.49,3077.37,7097.0,3123.15,3123.15,3046.49,3077.37,7097.0
2024-09-11 10:00:00,3081.46,3084.79,3056.04,3064.67,1600.0,3081.46,3084.79,3056.04,3064.67,1600.0
2024-09-11 10:30:00,3067.14,3067.14,3050.29,3052.64,4489.0,3067.14,3067.14,3050.29,3052.64,4489.0
2024-09-11 11:00:00,3066.25,3074.56,3063.24,3068.97,1196.0,3066.25,3074.56,3063.24,3068.97,1196.0
2024-09-11 11:30:00,3088.43,3089.34,3079.82,3079.82,300.0,3088.43,3089.34,3079.82,3079.82,300.0
2024-09-11 12:00:00,3083.97,3085.78,3079.37,3085.78,500.0,3083.97,3085.78,3079.37,3085.78,500.0
2024-09-11 12:30:00,3084.93,3091.5,3084.93,3091.5,300.0,3084.93,3091.5,3084.93,3091.5,300.0
2024-09-11 13:00:00,3095.13,3107.54,3095.12,3102.53,776.0,3095.13,3107.54,3095.12,3102.53,776.0
2024-09-11 13:30:00,3111.39,3111.39,3104.7,3109.07,503.0,3111.39,3111.39,3104.7,3109.07,503.0
2024-09-11 14:00:00,3103.24,3106.15,3101.41,3103.01,1000.0,3103.24,3106.15,3101.41,3103.01,1000.0
2024-09-11 14:30:00,3102.09,3107.86,3100.5,3100.5,900.0,3102.09,3107.86,3100.5,3100.5,900.0
2024-09-11 15:00:00,3104.2,3109.48,3100.61,3109.48,700.0,3104.2,3109.48,3100.61,3109.48,700.0
2024-09-11 15:30:00,3110.99,3122.9,3105.78,3118.31,2996.0,3110.99,3122.9,3105.78,3118.31,2996.0
2024-09-12 09:30:00,3114.83,3126.03,3089.3,3101.69,2938.0,3114.83,3126.03,3089.3,3101.69,2938.0
2024-09-12 10:00:00,3095.75,3110.87,3093.49,3103.55,1785.0,3095.75,3110.87,3093.49,3103.55,1785.0
2024-09-12 10:30:00,3099.35,3107.09,3097.72,3101.7,2548.0,3099.35,3107.09,3097.72,3101.7,2548.0
2024-09-12 11:00:00,3093.99,3099.95,3093.99,3097.0,1800.0,3093.99,3099.95,3093.99,3097.0,1800.0
2024-09-12 11:30:00,3105.01,3105.01,3102.79,3102.82,324.0,3105.01,3105.01,3102.79,3102.82,324.0
2024-09-12 12:00:00,3096.55,3096.55,3090.01,3090.01,1310.0,3096.55,3096.55,3090.01,3090.01,1310.0
2024-09-12 12:30:00,3084.24,3091.89,3083.69,3090.84,1425.0,3084.24,3091.89,3083.69,3090.84,1425.0
2024-09-12 13:00:00,3091.11,3103.67,3091.11,3100.46,1543.0,3091.11,3103.67,3091.11,3100.46,1543.0
2024-09-12 13:30:00,3098.61,3103.76,3098.61,3103.76,654.0,3098.61,3103.76,3098.61,3103.76,654.0
2024-09-12 14:00:00,3104.95,3105.09,3101.34,3105.09,1026.0,3104.95,3105.09,3101.34,3105.09,1026.0
2024-09-12 14:30:00,3104.08,3107.68,3102.81,3102.81,700.0,3104.08,3107.68,3102.81,3102.81,700.0
2024-09-12 15:00:00,3102.2,3106.38,3102.2,3106.38,214.0,3102.2,3106.38,3102.2,3106.38,214.0
2024-09-12 15:30:00,3106.06,3111.57,3094.48,3103.15,4193.0,3106.06,3111.57,3094.48,3103.15,4193.0
2024-09-13 09:30:00,3122.27,3139.5,3098.39,3117.0,2517.0,3122.27,3139.5,3098.39,3117.0,2517.0
2024-09-13 10:00:00,3121.54,3123.55,3117.03,3117.03,414.0,3121.54,3123.55,3117.03,3117.03,414.0
2024-09-13 10:30:00,3116.5,3126.73,3116.5,3126.73,1509.0,3116.5,3126.73,3116.5,3126.73,1509.0
2024-09-13 11:00:00,3131.66,3131.67,3125.62,3125.63,1454.0,3131.66,3131.67,3125.62,3125.63,1454.0
2024-09-13 11:30:00,3130.59,3135.48,3128.91,3128.91,600.0,3130.59,3135.48,3128.91,3128.91,600.0
2024-09-13 12:00:00,3134.38,3140.3,3130.39,3136.68,625.0,3134.38,3140.3,3130.39,3136.68,625.0
2024-09-13 12:30:00,3134.78,3134.78,3133.05,3133.05,556.0,3134.78,3134.78,3133.05,3133.05,556.0
2024-09-13 13:00:00,3126.85,3140.0,3126.84,3140.0,3000.0,3126.85,3140.0,3126.84,3140.0,3000.0
2024-09-13 13:30:00,3137.63,3140.3,3137.63,3140.3,200.0,3137.63,3140.3,3137.63,3140.3,200.0
2024-09-13 14:00:00,3128.0,3128.0,3124.13,3124.13,831.0,3128.0,3128.0,3124.13,3124.13,831.0
2024-09-13 14:30:00,3125.0,3125.0,3116.6,3116.6,415.0,3125.0,3125.0,3116.6,3116.6,415.0
2024-09-13 15:00:00,3118.63,3118.63,3112.71,3112.71,2451.0,3118.63,3118.63,3112.71,3112.71,2451.0
2024-09-13 15:30:00,3119.6,3125.84,3116.58,3118.52,6978.0,3119.6,3125.84,3116.58,3118.52,6978.0
2024-09-16 09:30:00,3145.22,3157.62,3142.74,3155.36,1281.0,3145.22,3157.62,3142.74,3155.36,1281.0
2024-09-16 10:00:00,3141.59,3141.59,3108.53,3110.69,1666.0,3141.59,3141.59,3108.53,3110.69,1666.0
2024-09-16 10:30:00,3110.5,3115.0,3104.34,3104.35,1609.0,3110.5,3115.0,3104.34,3104.35,1609.0
2024-09-16 11:00:00,3110.81,3111.21,3105.91,3110.0,823.0,3110.81,3111.21,3105.91,3110.0,823.0
2024-09-16 11:30:00,3110.0,3110.72,3110.0,3110.72,621.0,3110.0,3110.72,3110.0,3110.72,621.0
2024-09-16 12:00:00,3114.51,3114.51,3105.0,3107.78,500.0,3114.51,3114.51,3105.0,3107.78,500.0
2024-09-16 12:30:00,3107.78,3107.78,3107.78,3107.78,0.0,3107.78,3107.78,3107.78,3107.78,0.0
2024-09-16 13:00:00,3110.0,3110.0,3090.22,3090.22,1099.0,3110.0,3110.0,3090.22,3090.22,1099.0
2024-09-16 13:30:00,3095.19,3095.94,3090.0,3090.0,626.0,3095.19,3095.94,3090.0,3090.0,626.0
2024-09-16 14:00:00,3086.65,3105.12,3086.65,3105.12,1384.0,3086.65,3105.12,3086.65,3105.12,1384.0
2024-09-16 14:30:00,3108.59,3110.19,3107.18,3107.18,526.0,3108.59,3110.19,3107.18,3107.18,526.0
2024-09-16 15:00:00,3105.0,3111.71,3103.74,3111.71,706.0,3105.0,3111.71,3103.74,3111.71,706.0
2024-09-16 15:30:00,3115.83,3115.83,3097.29,3098.42,6995.0,3115.83,3115.83,3097.29,3098.42,6995.0
2024-09-17 09:30:00,3106.09,3142.09,3093.35,3119.59,5315.0,3106.09,3142.09,3093.35,3119.59,5315.0
2024-09-17 10:00:00,3117.45,3124.17,3117.45,3124.16,625.0,3117.45,3124.17,3117.45,3124.16,625.0
2024-09-17 10:30:00,3111.52,3114.91,3106.36,3112.14,1400.0,3111.52,3114.91,3106.36,3112.14,1400.0
2024-09-17 11:00:00,3114.09,3118.38,3114.09,3118.38,800.0,3114.09,3118.38,3114.09,3118.38,800.0
2024-09-17 11:30:00,3116.67,3116.67,3114.29,3114.29,300.0,3116.67,3116.67,3114.29,3114.29,300.0
2024-09-17 12:00:00,3112.11,3117.79,3112.0,3115.15,844.0,3112.11,3117.79,3112.0,3115.15,844.0
2024-09-17 12:30:00,3103.91,3109.68,3101.66,3109.68,796.0,3103.91,3109.68,3101.66,3109.68,796.0
2024-09-17 13:00:00,3100.25,3104.39,3097.97,3104.03,1000.0,3100.25,3104.39,3097.97,3104.03,1000.0
2024-09-17 13:30:00,3104.03,3104.03,3098.53,3099.73,1971.0,3104.03,3104.03,3098.53,3099.73,1971.0
2024-09-17 14:00:00,3102.31,3108.83,3094.02,3094.02,5049.0,3102.31,3108.83,3094.02,3094.02,5049.0
2024-09-17 14:30:00,3090.08,3091.24,3083.12,3083.16,1385.0,3090.08,3091.24,3083.12,3083.16,1385.0
2024-09-17 15:00:00,3086.44,3091.23,3081.72,3089.08,2096.0,3086.44,3091.23,3081.72,3089.08,2096.0
2024-09-17 15:30:00,3086.67,3086.67,3070.37,3078.03,18005.0,3086.67,3086.67,3070.37,3078.03,18005.0
2024-09-18 09:30:00,3097.12,3100.5,3086.36,3091.74,4003.0,3097.12,3100.5,3086.36,3091.74,4003.0
2024-09-18 10:00:00,3095.51,3103.51,3091.74,3092.66,2992.0,3095.51,3103.51,3091.74,3092.66,2992.0
2024-09-18 10:30:00,3090.81,3093.5,3084.56,3089.32,3218.0,3090.81,3093.5,3084.56,3089.32,3218.0
2024-09-18 11:00:00,3090.28,3092.86,3085.93,3089.93,800.0,3090.28,3092.86,3085.93,3089.93,800.0
2024-09-18 11:30:00,3089.73,3099.76,3088.64,3095.14,1500.0,3089.73,3099.76,3088.64,3095.14,1500.0
2024-09-18 12:00:00,3093.43,3096.94,3093.43,3095.61,800.0,3093.43,3096.94,3093.43,3095.61,800.0
2024-09-18 12:30:00,3081.8,3089.7,3081.8,3089.7,500.0,3081.8,3089.7,3081.8,3089.7,500.0
2024-09-18 13:00:00,3086.82,3086.82,3086.56,3086.56,300.0,3086.82,3086.82,3086.56,3086.56,300.0
2024-09-18 13:30:00,3087.92,3090.25,3081.06,3081.07,400.0,3087.92,3090.25,3081.06,3081.07,400.0
2024-09-18 14:00:00,3076.32,3101.16,3076.32,3082.16,900.0,3076.32,3101.16,3076.32,3082.16,900.0
2024-09-18 14:30:00,3086.9,3098.89,3075.5,3081.6,1142.0,3086.9,3098.89,3075.5,3081.6,1142.0
2024-09-18 15:00:00,3079.98,3088.57,3077.92,3085.89,2086.0,3079.98,3088.57,3077.92,3085.89,2086.0
2024-09-18 15:30:00,3080.09,3080.09,3060.7,3073.68,3669.0,3080.09,3080.09,3060.7,3073.68,3669.0
2024-09-19 09:30:00,3088.01,3088.01,3054.15,3062.05,6565.0,3088.01,3088.01,3054.15,3062.05,6565.0
2024-09-19 10:00:00,3063.59,3066.68,3050.0,3060.68,7813.0,3063.59,3066.68,3050.0,3060.68,7813.0
2024-09-19 10:30:00,3068.6,3075.19,3036.66,3037.53,4188.0,3068.6,3075.19,3036.66,3037.53,4188.0
2024-09-19 11:00:00,3039.51,3057.87,3030.53,3057.87,5383.0,3039.51,3057.87,3030.53,3057.87,5383.0
2024-09-19 11:30:00,3045.29,3049.16,3039.37,3047.64,1508.0,3045.29,3049.16,3039.37,3047.64,1508.0
2024-09-19 12:00:00,3047.19,3052.29,3043.32,3046.67,4418.0,3047.19,3052.29,3043.32,3046.67,4418.0
2024-09-19 12:30:00,3050.0,3050.0,3038.21,3038.21,1329.0,3050.0,3050.0,3038.21,3038.21,1329.0
2024-09-19 13:00:00,3035.99,3044.82,3035.44,3044.0,2499.0,3035.99,3044.82,3035.44,3044.0,2499.0
2024-09-19 13:30:00,3046.0,3051.28,3045.54,3048.18,2355.0,3046.0,3051.28,3045.54,3048.18,2355.0
2024-09-19 14:00:00,3046.23,3046.23,3036.11,3044.27,2159.0,3046.23,3046.23,3036.11,3044.27,2159.0
2024-09-19 14:30:00,3043.0,3047.74,3038.55,3046.47,2143.0,3043.0,3047.74,3038.55,3046.47,2143.0
2024-09-19 15:00:00,3046.91,3050.0,3045.53,3046.02,1930.0,3046.91,3050.0,3045.53,3046.02,1930.0
2024-09-19 15:30:00,3044.32,3051.71,3025.01,3034.9,13621.0,3044.32,3051.71,3025.01,3034.9,13621.0
2024-09-20 09:30:00,3038.26,3041.02,3030.87,3041.02,16495.0,3038.26,3041.02,3030.87,3041.02,16495.0
2024-09-20 10:00:00,3044.02,3056.56,3044.01,3051.97,1825.0,3044.02,3056.56,3044.01,3051.97,1825.0
2024-09-20 10:30:00,3038.94,3038.94,3027.01,3033.42,1405.0,3038.94,3038.94,3027.01,3033.42,1405.0
2024-09-20 11:00:00,3030.48,3030.77,3024.06,3024.06,702.0,3030.48,3030.77,3024.06,3024.06,702.0
2024-09-20 11:30:00,3026.35,3031.0,3023.27,3030.12,3750.0,3026.35,3031.0,3023.27,3030.12,3750.0
2024-09-20 12:00:00,3025.37,3025.87,3020.26,3023.22,1436.0,3025.37,3025.87,3020.26,3023.22,1436.0
2024-09-20 12:30:00,3025.0,3032.45,3024.99,3031.91,1133.0,3025.0,3032.45,3024.99,3031.91,1133.0
2024-09-20 13:00:00,3031.24,3031.24,3026.99,3030.69,702.0,3031.24,3031.24,3026.99,3030.69,702.0
2024-09-20 13:30:00,3026.55,3028.09,3021.55,3024.72,900.0,3026.55,3028.09,3021.55,3024.72,900.0
2024-09-20 14:00:00,3018.59,3018.59,3013.22,3015.93,1100.0,3018.59,3018.59,3013.22,3015.93,1100.0
2024-09-20 14:30:00,3007.04,3009.77,3005.78,3009.76,1121.0,3007.04,3009.77,3005.78,3009.76,1121.0
2024-09-20 15:00:00,3013.01,3014.35,3008.1,3014.0,3057.0,3013.01,3014.35,3008.1,3014.0,3057.0
2024-09-20 15:30:00,3015.69,3019.75,3005.1,3018.14,10519.0,3015.69,3019.75,3005.1,3018.14,10519.0
2024-09-23 09:30:00,3042.65,3042.65,3013.05,3023.38,2931.0,3042.65,3042.65,3013.05,3023.38,2931.0
2024-09-23 10:00:00,3017.63,3029.97,3017.63,3026.97,1562.0,3017.63,3029.97,3017.63,3026.97,1562.0
2024-09-23 10:30:00,3029.63,3035.21,3022.84,3028.08,2734.0,3029.63,3035.21,3022.84,3028.08,2734.0
2024-09-23 11:00:00,3030.77,3039.56,3030.77,3039.56,2141.0,3030.77,3039.56,3030.77,3039.56,2141.0
2024-09-23 11:30:00,3042.0,3043.0,3036.96,3036.96,1355.0,3042.0,3043.0,3036.96,3036.96,1355.0
2024-09-23 12:00:00,3036.96,3045.0,3036.96,3038.9,1288.0,3036.96,3045.0,3036.96,3038.9,1288.0
2024-09-23 12:30:00,3041.18,3044.52,3040.0,3044.0,628.0,3041.18,3044.52,3040.0,3044.0,628.0
2024-09-23 13:00:00,3040.0,3046.28,3032.8,3043.0,6024.0,3040.0,3046.28,3032.8,3043.0,6024.0
2024-09-23 13:30:00,3043.0,3043.19,3034.3,3034.66,1157.0,3043.0,3043.19,3034.3,3034.66,1157.0
2024-09-23 14:00:00,3035.01,3039.5,3035.01,3037.44,1000.0,3035.01,3039.5,3035.01,3037.44,1000.0
2024-09-23 14:30:00,3039.5,3039.51,3034.3,3036.22,2788.0,3039.5,3039.51,3034.3,3036.22,2788.0
2024-09-23 15:00:00,3038.5,3042.0,3034.49,3041.46,1144.0,3038.5,3042.0,3034.49,3041.46,1144.0
2024-09-23 15:30:00,3038.87,3064.8,3038.62,3046.72,14795.0,3038.87,3064.8,3038.62,3046.72,14795.0
2024-09-24 09:30:00,2919.88,2979.49,2898.57,2977.36,28932.0,2919.88,2979.49,2898.57,2977.36,28932.0
2024-09-24 10:00:00,2974.5,3003.15,2970.04,2991.74,9990.0,2974.5,3003.15,2970.04,2991.74,9990.0
2024-09-24 10:30:00,2997.0,3097.81,2997.0,3079.68,9769.0,2997.0,3097.81,2997.0,3079.68,9769.0
2024-09-24 11:00:00,3068.97,3070.58,2995.0,3013.05,6539.0,3068.97,3070.58,2995.0,3013.05,6539.0
2024-09-24 11:30:00,3021.06,3030.38,2979.95,2985.56,3374.0,3021.06,3030.38,2979.95,2985.56,3374.0
2024-09-24 12:00:00,2989.34,2997.51,2986.53,2989.57,1203.0,2989.34,2997.51,2986.53,2989.57,1203.0
2024-09-24 12:30:00,2994.3,3009.28,2994.3,3001.48,912.0,2994.3,3009.28,2994.3,3001.48,912.0
2024-09-24 13:00:00,3001.47,3010.48,3001.47,3002.68,1400.0,3001.47,3010.48,3001.47,3002.68,1400.0
2024-09-24 13:30:00,3006.99,3006.99,2985.63,2993.37,1333.0,3006.99,3006.99,2985.63,2993.37,1333.0
2024-09-24 14:00:00,2993.71,3023.6,2993.71,3023.6,1234.0,2993.71,3023.6,2993.71,3023.6,1234.0
2024-09-24 14:30:00,3015.0,3022.59,3015.0,3021.2,631.0,3015.0,3022.59,3015.0,3021.2,631.0
2024-09-24 15:00:00,3016.87,3033.43,3016.87,3033.43,1206.0,3016.87,3033.43,3016.87,3033.43,1206.0
2024-09-24 15:30:00,3029.85,3051.25,3022.47,3046.64,6599.0,3029.85,3051.25,3022.47,3046.64,6599.0
2024-09-25 09:30:00,3077.89,3077.89,3035.51,3070.0,3258.0,3077.89,3077.89,3035.51,3070.0,3258.0
2024-09-25 10:00:00,3065.68,3078.4,3064.36,3078.0,1656.0,3065.68,3078.4,3064.36,3078.0,1656.0
2024-09-25 10:30:00,3060.26,3094.4,3060.26,3094.4,723.0,3060.26,3094.4,3060.26,3094.4,723.0
2024-09-25 11:00:00,3100.03,3113.79,3100.03,3103.67,856.0,3100.03,3113.79,3100.03,3103.67,856.0
2024-09-25 11:30:00,3093.89,3104.41,3092.02,3092.02,1619.0,3093.89,3104.41,3092.02,3092.02,1619.0
2024-09-25 12:00:00,3094.56,3094.56,3088.71,3091.96,709.0,3094.56,3094.56,3088.71,3091.96,709.0
2024-09-25 12:30:00,3097.53,3110.0,3096.97,3109.22,1508.0,3097.53,3110.0,3096.97,3109.22,1508.0
2024-09-25 13:00:00,3103.47,3109.67,3097.76,3097.76,1130.0,3103.47,3109.67,3097.76,3097.76,1130.0
2024-09-25 13:30:00,3096.28,3104.91,3096.28,3104.91,400.0,3096.28,3104.91,3096.28,3104.91,400.0
2024-09-25 14:00:00,3104.93,3104.93,3104.91,3104.91,434.0,3104.93,3104.93,3104.91,3104.91,434.0
2024-09-25 14:30:00,3111.78,3111.78,3108.5,3108.68,1382.0,3111.78,3111.78,3108.5,3108.68,1382.0
2024-09-25 15:00:00,3110.0,3119.98,3110.0,3115.0,1062.0,3110.0,3119.98,3110.0,3115.0,1062.0
2024-09-25 15:30:00,3113.88,3114.33,3100.26,3111.53,6186.0,3113.88,3114.33,3100.26,3111.53,6186.0
2024-09-26 09:30:00,3095.92,3116.65,3095.92,3099.66,2845.0,3095.92,3116.65,3095.92,3099.66,2845.0
2024-09-26 10:00:00,3112.53,3113.43,3105.98,3106.61,457.0,3112.53,3113.43,3105.98,3106.61,457.0
2024-09-26 10:30:00,3150.0,3150.0,3140.02,3144.86,743.0,3150.0,3150.0,3140.02,3144.86,743.0
2024-09-26 11:00:00,3140.18,3145.0,3140.14,3145.0,400.0,3140.18,3145.0,3140.14,3145.0,400.0
2024-09-26 11:30:00,3145.23,3165.82,3143.24,3165.82,2091.0,3145.23,3165.82,3143.24,3165.82,2091.0
2024-09-26 12:00:00,3153.43,3163.95,3153.43,3163.47,700.0,3153.43,3163.95,3153.43,3163.47,700.0
2024-09-26 12:30:00,3163.98,3171.17,3163.98,3171.17,715.0,3163.98,3171.17,3163.98,3171.17,715.0
2024-09-26 13:00:00,3169.76,3180.0,3169.14,3177.12,1422.0,3169.76,3180.0,3169.14,3177.12,1422.0
2024-09-26 13:30:00,3175.35,3175.61,3175.35,3175.61,200.0,3175.35,3175.61,3175.35,3175.61,200.0
2024-09-26 14:00:00,3184.45,3190.0,3182.22,3188.78,1360.0,3184.45,3190.0,3182.22,3188.78,1360.0
2024-09-26 14:30:00,3189.26,3196.19,3185.41,3196.19,1561.0,3189.26,3196.19,3185.41,3196.19,1561.0
2024-09-26 15:00:00,3190.0,3190.0,3177.44,3177.44,2235.0,3190.0,3190.0,3177.44,3177.44,2235.0
2024-09-26 15:30:00,3187.93,3198.44,3179.17,3194.17,5985.0,3187.93,3198.44,3179.17,3194.17,5985.0
2024-09-27 09:30:00,3178.74,3200.43,3172.45,3180.11,3611.0,3178.74,3200.43,3172.45,3180.11,3611.0
2024-09-27 10:00:00,3186.05,3187.1,3169.35,3186.25,2474.0,3186.05,3187.1,3169.35,3186.25,2474.0
2024-09-27 10:30:00,3185.79,3189.33,3179.41,3189.33,1610.0,3185.79,3189.33,3179.41,3189.33,1610.0
2024-09-27 11:00:00,3194.1,3199.0,3194.1,3199.0,313.0,3194.1,3199.0,3194.1,3199.0,313.0
2024-09-27 11:30:00,3199.04,3201.28,3187.19,3187.19,900.0,3199.04,3201.28,3187.19,3187.19,900.0
2024-09-27 12:00:00,3190.33,3190.33,3179.48,3180.82,734.0,3190.33,3190.33,3179.48,3180.82,734.0
2024-09-27 12:30:00,3177.58,3179.25,3171.43,3179.25,1956.0,3177.58,3179.25,3171.43,3179.25,1956.0
2024-09-27 13:00:00,3183.93,3183.93,3183.93,3183.93,201.0,3183.93,3183.93,3183.93,3183.93,201.0
2024-09-27 13:30:00,3185.12,3187.42,3185.12,3185.98,407.0,3185.12,3187.42,3185.12,3185.98,407.0
2024-09-27 14:00:00,3187.43,3192.52,3185.55,3192.52,400.0,3187.43,3192.52,3185.55,3192.52,400.0
2024-09-27 14:30:00,3192.73,3192.73,3192.72,3192.73,133.0,3192.73,3192.73,3192.72,3192.73,133.0
2024-09-27 15:00:00,3199.82,3207.75,3194.19,3194.2,2424.0,3199.82,3207.75,3194.19,3194.2,2424.0
2024-09-27 15:30:00,3195.93,3205.4,3194.67,3197.85,2501.0,3195.93,3205.4,3194.67,3197.85,2501.0
2024-09-30 09:30:00,3200.0,3200.0,3172.26,3174.31,4225.0,3200.0,3200.0,3172.26,3174.31,4225.0
2024-09-30 10:00:00,3175.37,3177.01,3163.13,3164.2,815.0,3175.37,3177.01,3163.13,3164.2,815.0
2024-09-30 10:30:00,3168.81,3168.81,3143.85,3159.12,1602.0,3168.81,3168.81,3143.85,3159.12,1602.0
2024-09-30 11:00:00,3162.77,3162.77,3148.05,3155.75,923.0,3162.77,3162.77,3148.05,3155.75,923.0
2024-09-30 11:30:00,3156.7,3158.49,3154.65,3158.49,714.0,3156.7,3158.49,3154.65,3158.49,714.0
2024-09-30 12:00:00,3159.45,3159.49,3151.07,3151.07,871.0,3159.45,3159.49,3151.07,3151.07,871.0
2024-09-30 12:30:00,3157.14,3157.14,3157.14,3157.14,100.0,3157.14,3157.14,3157.14,3157.14,100.0
2024-09-30 13:00:00,3161.15,3161.15,3160.43,3160.43,300.0,3161.15,3161.15,3160.43,3160.43,300.0
2024-09-30 13:30:00,3160.43,3161.45,3155.23,3155.23,559.0,3160.43,3161.45,3155.23,3155.23,559.0
2024-09-30 14:00:00,3155.23,3155.6,3137.67,3148.45,1422.0,3155.23,3155.6,3137.67,3148.45,1422.0
2024-09-30 14:30:00,3147.29,3152.05,3147.28,3150.26,658.0,3147.29,3152.05,3147.28,3150.26,658.0
2024-09-30 15:00:00,3145.86,3148.98,3145.21,3147.59,1081.0,3145.86,3148.98,3145.21,3147.59,1081.0
2024-09-30 15:30:00,3147.68,3156.75,3147.67,3148.72,5135.0,3147.68,3156.75,3147.67,3148.72,5135.0
2024-10-01 09:30:00,3151.16,3176.34,3119.92,3162.24,3943.0,3151.16,3176.34,3119.92,3162.24,3943.0
2024-10-01 10:00:00,3167.83,3167.83,3160.16,3163.2,1359.0,3167.83,3167.83,3160.16,3163.2,1359.0
2024-10-01 10:30:00,3160.52,3164.94,3160.51,3164.94,300.0,3160.52,3164.94,3160.51,3164.94,300.0
2024-10-01 11:00:00,3156.95,3156.95,3148.32,3156.04,500.0,3156.95,3156.95,3148.32,3156.04,500.0
2024-10-01 11:30:00,3167.16,3175.85,3167.16,3175.85,200.0,3167.16,3175.85,3167.16,3175.85,200.0
2024-10-01 12:00:00,3175.11,3176.61,3172.0,3172.0,900.0,3175.11,3176.61,3172.0,3172.0,900.0
2024-10-01 12:30:00,3171.99,3178.07,3171.51,3172.0,2456.0,3171.99,3178.07,3171.51,3172.0,2456.0
2024-10-01 13:00:00,3169.43,3169.44,3162.87,3162.87,545.0,3169.43,3169.44,3162.87,3162.87,545.0
2024-10-01 13:30:00,3166.8,3166.8,3164.25,3164.26,200.0,3166.8,3166.8,3164.25,3164.26,200.0
2024-10-01 14:00:00,3171.68,3177.13,3171.68,3177.13,329.0,3171.68,3177.13,3171.68,3177.13,329.0
2024-10-01 14:30:00,3182.46,3182.46,3181.89,3181.89,531.0,3182.46,3182.46,3181.89,3181.89,531.0
2024-10-01 15:00:00,3178.5,3178.5,3166.22,3170.03,3163.0,3178.5,3178.5,3166.22,3170.03,3163.0
2024-10-01 15:30:00,3171.13,3175.81,3164.87,3174.88,4463.0,3171.13,3175.81,3164.87,3174.88,4463.0
2024-10-02 09:30:00,3160.11,3199.0,3152.26,3161.28,1769.0,3160.11,3199.0,3152.26,3161.28,1769.0
2024-10-02 10:00:00,3129.85,3129.85,3108.75,3108.75,791.0,3129.85,3129.85,3108.75,3108.75,791.0
2024-10-02 10:30:00,3109.34,3133.83,3108.81,3124.01,5691.0,3109.34,3133.83,3108.81,3124.01,5691.0
2024-10-02 11:00:00,3125.15,3125.73,3125.15,3125.73,655.0,3125.15,3125.73,3125.15,3125.73,655.0
2024-10-02 11:30:00,3125.73,3128.97,3121.08,3121.08,3241.0,3125.73,3128.97,3121.08,3121.08,3241.0
2024-10-02 12:00:00,3122.3,3122.66,3119.77,3121.17,5533.0,3122.3,3122.66,3119.77,3121.17,5533.0
2024-10-02 12:30:00,3121.18,3122.35,3106.63,3107.52,4010.0,3121.18,3122.35,3106.63,3107.52,4010.0
2024-10-02 13:00:00,3111.22,3111.22,3096.76,3096.77,2366.0,3111.22,3111.22,3096.76,3096.77,2366.0
2024-10-02 13:30:00,3093.59,3098.88,3087.55,3094.49,1157.0,3093.59,3098.88,3087.55,3094.49,1157.0
2024-10-02 14:00:00,3094.07,3097.01,3091.58,3094.38,2370.0,3094.07,3097.01,3091.58,3094.38,2370.0
2024-10-02 14:30:00,3091.78,3097.07,3082.47,3082.48,2966.0,3091.78,3097.07,3082.47,3082.48,2966.0
2024-10-02 15:00:00,3086.26,3091.0,3085.43,3091.0,1950.0,3086.26,3091.0,3085.43,3091.0,1950.0
2024-10-02 15:30:00,3089.44,3089.44,3076.0,3084.7,12000.0,3089.44,3089.44,3076.0,3084.7,12000.0
2024-10-03 09:30:00,3062.44,3074.83,3041.37,3041.37,2338.0,3062.44,3074.83,3041.37,3041.37,2338.0
2024-10-03 10:00:00,3058.65,3078.32,3046.69,3064.7,5850.0,3058.65,3078.32,3046.69,3064.7,5850.0
2024-10-03 10:30:00,3057.59,3069.11,3051.1,3068.63,6311.0,3057.59,3069.11,3051.1,3068.63,6311.0
2024-10-03 11:00:00,3056.41,3071.88,3056.41,3071.88,423.0,3056.41,3071.88,3056.41,3071.88,423.0
2024-10-03 11:30:00,3070.28,3070.28,3067.87,3067.87,200.0,3070.28,3070.28,3067.87,3067.87,200.0
2024-10-03 12:00:00,3069.15,3075.01,3069.15,3075.01,400.0,3069.15,3075.01,3069.15,3075.01,400.0
2024-10-03 12:30:00,3079.29,3079.29,3069.47,3069.88,806.0,3079.29,3079.29,3069.47,3069.88,806.0
2024-10-03 13:00:00,3070.68,3070.68,3069.92,3070.65,300.0,3070.68,3070.68,3069.92,3070.65,300.0
2024-10-03 13:30:00,3073.29,3075.25,3073.29,3075.25,441.0,3073.29,3075.25,3073.29,3075.25,441.0
2024-10-03 14:00:00,3071.26,3075.45,3068.41,3068.41,1779.0,3071.26,3075.45,3068.41,3068.41,1779.0
2024-10-03 14:30:00,3066.42,3067.47,3064.21,3067.15,2599.0,3066.42,3067.47,3064.21,3067.15,2599.0
2024-10-03 15:00:00,3060.29,3063.19,3056.69,3056.69,1078.0,3060.29,3063.19,3056.69,3056.69,1078.0
2024-10-03 15:30:00,3056.69,3072.49,3049.5,3071.91,9385.0,3056.69,3072.49,3049.5,3071.91,9385.0
2024-10-04 09:30:00,3080.0,3089.0,3059.43,3065.72,2466.0,3080.0,3089.0,3059.43,3065.72,2466.0
2024-10-04 10:00:00,3060.97,3073.29,3060.96,3061.7,2585.0,3060.97,3073.29,3060.96,3061.7,2585.0
2024-10-04 10:30:00,3036.56,3048.24,3033.96,3048.24,1965.0,3036.56,3048.24,3033.96,3048.24,1965.0
2024-10-04 11:00:00,3044.34,3046.93,3020.99,3027.63,1100.0,3044.34,3046.93,3020.99,3027.63,1100.0
2024-10-04 11:30:00,3022.08,3041.03,3022.08,3036.91,600.0,3022.08,3041.03,3022.08,3036.91,600.0
2024-10-04 12:00:00,3043.11,3043.11,3035.13,3035.14,873.0,3043.11,3043.11,3035.13,3035.14,873.0
2024-10-04 12:30:00,3028.81,3040.33,3028.81,3040.33,550.0,3028.81,3040.33,3028.81,3040.33,550.0
2024-10-04 13:00:00,3035.71,3035.71,3035.71,3035.71,100.0,3035.71,3035.71,3035.71,3035.71,100.0
2024-10-04 13:30:00,3033.11,3033.11,3026.28,3030.51,900.0,3033.11,3033.11,3026.28,3030.51,900.0
2024-10-04 14:00:00,3030.77,3035.29,3030.77,3033.41,338.0,3030.77,3035.29,3030.77,3033.41,338.0
2024-10-04 14:30:00,3032.69,3032.69,3028.97,3031.1,1100.0,3032.69,3032.69,3028.97,3031.1,1100.0
2024-10-04 15:00:00,3031.78,3047.38,3031.78,3047.38,1090.0,3031.78,3047.38,3031.78,3047.38,1090.0
2024-10-04 15:30:00,3037.8,3040.38,3028.97,3029.45,5721.0,3037.8,3040.38,3028.97,3029.45,5721.0
2024-10-07 09:30:00,3025.24,3056.32,3015.0,3056.27,3369.0,3025.24,3056.32,3015.0,3056.27,3369.0
2024-10-07 10:00:00,3053.04,3096.8,3053.04,3077.94,3032.0,3053.04,3096.8,3053.04,3077.94,3032.0
2024-10-07 10:30:00,3087.45,3087.45,3069.37,3069.38,800.0,3087.45,3087.45,3069.37,3069.38,800.0
2024-10-07 11:00:00,3066.26,3075.25,3061.01,3061.02,2296.0,3066.26,3075.25,3061.01,3061.02,2296.0
2024-10-07 11:30:00,3054.49,3054.49,3054.05,3054.05,200.0,3054.49,3054.49,3054.05,3054.05,200.0
2024-10-07 12:00:00,3046.47,3053.73,3046.46,3053.68,300.0,3046.47,3053.73,3046.46,3053.68,300.0
2024-10-07 12:30:00,3048.15,3048.15,3036.63,3044.48,415.0,3048.15,3048.15,3036.63,3044.48,415.0
2024-10-07 13:00:00,3048.14,3054.0,3048.14,3054.0,300.0,3048.14,3054.0,3048.14,3054.0,300.0
2024-10-07 13:30:00,3050.7,3050.7,3042.53,3046.5,1332.0,3050.7,3050.7,3042.53,3046.5,1332.0
2024-10-07 14:00:00,3050.0,3059.65,3050.0,3058.09,1918.0,3050.0,3059.65,3050.0,3058.09,1918.0
2024-10-07 14:30:00,3054.67,3054.67,3043.07,3044.49,1700.0,3054.67,3054.67,3043.07,3044.49,1700.0
2024-10-07 15:00:00,3043.07,3054.55,3043.07,3054.55,700.0,3043.07,3054.55,3043.07,3054.55,700.0
2024-10-07 15:30:00,3055.13,3060.14,3049.31,3049.67,5796.0,3055.13,3060.14,3049.31,3049.67,5796.0
2024-10-08 09:30:00,3072.22,3072.22,3048.57,3049.78,1402.0,3072.22,3072.22,3048.57,3049.78,1402.0
2024-10-08 10:00:00,3042.07,3045.65,3042.06,3045.65,645.0,3042.07,3045.65,3042.06,3045.65,645.0
2024-10-08 10:30:00,3053.63,3064.0,3053.63,3059.52,1787.0,3053.63,3064.0,3053.63,3059.52,1787.0
2024-10-08 11:00:00,3059.9,3076.83,3059.9,3076.83,1349.0,3059.9,3076.83,3059.9,3076.83,1349.0
2024-10-08 11:30:00,3082.56,3084.9,3077.61,3077.61,1100.0,3082.56,3084.9,3077.61,3077.61,1100.0
2024-10-08 12:00:00,3071.33,3073.33,3071.33,3073.33,790.0,3071.33,3073.33,3071.33,3073.33,790.0
2024-10-08 12:30:00,3078.93,3078.93,3078.2,3078.2,200.0,3078.93,3078.93,3078.2,3078.2,200.0
2024-10-08 13:00:00,3070.0,3073.71,3067.0,3073.71,570.0,3070.0,3073.71,3067.0,3073.71,570.0
2024-10-08 13:30:00,3070.11,3070.12,3070.11,3070.11,100.0,3070.11,3070.12,3070.11,3070.11,100.0
2024-10-08 14:00:00,3077.56,3088.36,3077.56,3088.36,1504.0,3077.56,3088.36,3077.56,3088.36,1504.0
2024-10-08 14:30:00,3082.75,3086.77,3076.76,3082.32,4085.0,3082.75,3086.77,3076.76,3082.32,4085.0
2024-10-08 15:00:00,3086.15,3096.82,3084.43,3095.34,3186.0,3086.15,3096.82,3084.43,3095.34,3186.0
2024-10-08 15:30:00,3095.76,3102.49,3090.23,3101.8,8927.0,3095.76,3102.49,3090.23,3101.8,8927.0
2024-10-09 09:30:00,3088.06,3114.55,3085.36,3109.01,1456.0,3088.06,3114.55,3085.36,3109.01,1456.0
2024-10-09 10:00:00,3119.9,3123.22,3097.0,3111.69,3418.0,3119.9,3123.22,3097.0,3111.69,3418.0
2024-10-09 10:30:00,3127.33,3157.34,3123.0,3148.25,2968.0,3127.33,3157.34,3123.0,3148.25,2968.0
2024-10-09 11:00:00,3144.4,3157.34,3123.59,3137.6,1886.0,3144.4,3157.34,3123.59,3137.6,1886.0
2024-10-09 11:30:00,3142.8,3150.71,3142.8,3147.85,400.0,3142.8,3150.71,3142.8,3147.85,400.0
2024-10-09 12:00:00,3159.81,3159.81,3144.09,3144.09,500.0,3159.81,3159.81,3144.09,3144.09,500.0
2024-10-09 12:30:00,3144.09,3144.09,3144.09,3144.09,0.0,3144.09,3144.09,3144.09,3144.09,0.0
2024-10-09 13:00:00,3140.21,3140.3,3140.21,3140.3,300.0,3140.21,3140.3,3140.21,3140.3,300.0
2024-10-09 13:30:00,3140.21,3140.21,3134.44,3134.45,723.0,3140.21,3140.21,3134.44,3134.45,723.0
2024-10-09 14:00:00,3135.0,3135.0,3118.68,3119.02,561.0,3135.0,3135.0,3118.68,3119.02,561.0
2024-10-09 14:30:00,3120.0,3120.0,3117.82,3117.82,513.0,3120.0,3120.0,3117.82,3117.82,513.0
2024-10-09 15:00:00,3116.11,3118.71,3115.78,3118.71,425.0,3116.11,3118.71,3115.78,3118.71,425.0
2024-10-09 15:30:00,3123.47,3147.53,3123.47,3147.53,5417.0,3123.47,3147.53,3123.47,3147.53,5417.0
2024-10-10 09:30:00,3156.44,3156.44,3100.96,3100.97,3676.0,3156.44,3156.44,3100.96,3100.97,3676.0
2024-10-10 10:00:00,3102.69,3109.73,3087.83,3087.83,400.0,3102.69,3109.73,3087.83,3087.83,400.0
2024-10-10 10:30:00,3094.02,3094.02,3087.71,3087.71,725.0,3094.02,3094.02,3087.71,3087.71,725.0
2024-10-10 11:00:00,3098.05,3102.35,3098.05,3102.35,300.0,3098.05,3102.35,3098.05,3102.35,300.0
2024-10-10 11:30:00,3114.98,3114.98,3114.97,3114.98,100.0,3114.98,3114.98,3114.97,3114.98,100.0
2024-10-10 12:00:00,3109.19,3115.29,3107.72,3114.0,900.0,3109.19,3115.29,3107.72,3114.0,900.0
2024-10-10 12:30:00,3115.13,3119.54,3112.18,3115.92,2300.0,3115.13,3119.54,3112.18,3115.92,2300.0
2024-10-10 13:00:00,3114.69,3121.08,3108.97,3108.98,3754.0,3114.69,3121.08,3108.97,3108.98,3754.0
2024-10-10 13:30:00,3107.38,3107.38,3083.55,3083.56,4605.0,3107.38,3107.38,3083.55,3083.56,4605.0
2024-10-10 14:00:00,3083.56,3083.56,3083.56,3083.56,0.0,3083.56,3083.56,3083.56,3083.56,0.0
2024-10-10 14:30:00,3096.82,3100.24,3096.37,3100.24,1028.0,3096.82,3100.24,3096.37,3100.24,1028.0
2024-10-10 15:00:00,3098.37,3098.37,3094.38,3094.38,600.0,3098.37,3098.37,3094.38,3094.38,600.0
2024-10-10 15:30:00,3096.06,3108.67,3091.99,3106.53,9305.0,3096.06,3108.67,3091.99,3106.53,9305.0
2024-10-11 09:30:00,3122.17,3127.43,3115.94,3122.35,729.0,3122.17,3127.43,3115.94,3122.35,729.0
2024-10-11 10:00:00,3100.11,3122.55,3100.11,3106.3,561.0,3100.11,3122.55,3100.11,3106.3,561.0
2024-10-11 10:30:00,3111.31,3119.42,3111.31,3116.86,840.0,3111.31,3119.42,3111.31,3116.86,840.0
2024-10-11 11:00:00,3125.0,3126.56,3124.34,3126.56,738.0,3125.0,3126.56,3124.34,3126.56,738.0
2024-10-11 11:30:00,3125.0,3138.99,3125.0,3138.99,787.0,3125.0,3138.99,3125.0,3138.99,787.0
2024-10-11 12:00:00,3138.99,3138.99,3129.67,3129.67,1125.0,3138.99,3138.99,3129.67,3129.67,1125.0
2024-10-11 12:30:00,3126.01,3134.94,3126.01,3134.94,900.0,3126.01,3134.94,3126.01,3134.94,900.0
2024-10-11 13:00:00,3132.0,3134.59,3122.81,3122.81,300.0,3132.0,3134.59,3122.81,3122.81,300.0
2024-10-11 13:30:00,3122.88,3123.8,3122.88,3123.8,200.0,3122.88,3123.8,3122.88,3123.8,200.0
2024-10-11 14:00:00,3124.9,3124.9,3124.9,3124.9,100.0,3124.9,3124.9,3124.9,3124.9,100.0
2024-10-11 14:30:00,3130.26,3134.64,3130.26,3134.64,900.0,3130.26,3134.64,3130.26,3134.64,900.0
2024-10-11 15:00:00,3132.41,3132.41,3121.0,3123.77,1546.0,3132.41,3132.41,3121.0,3123.77,1546.0
2024-10-11 15:30:00,3125.0,3133.58,3125.0,3127.33,2629.0,3125.0,3133.58,3125.0,3127.33,2629.0
2024-10-14 09:30:00,3075.15,3112.06,3075.15,3102.36,4153.0,3075.15,3112.06,3075.15,3102.36,4153.0
2024-10-14 10:00:00,3119.33,3125.64,3111.35,3125.64,1001.0,3119.33,3125.64,3111.35,3125.64,1001.0
2024-10-14 10:30:00,3125.12,3139.49,3125.12,3132.01,300.0,3125.12,3139.49,3125.12,3132.01,300.0
2024-10-14 11:00:00,3139.64,3149.11,3139.64,3143.85,503.0,3139.64,3149.11,3139.64,3143.85,503.0
2024-10-14 11:30:00,3150.45,3161.46,3150.45,3160.47,322.0,3150.45,3161.46,3150.45,3160.47,322.0
2024-10-14 12:00:00,3157.61,3157.61,3155.0,3155.0,281.0,3157.61,3157.61,3155.0,3155.0,281.0
2024-10-14 12:30:00,3159.8,3166.03,3158.88,3166.03,416.0,3159.8,3166.03,3158.88,3166.03,416.0
2024-10-14 13:00:00,3161.55,3167.26,3161.55,3164.14,2621.0,3161.55,3167.26,3161.55,3164.14,2621.0
2024-10-14 13:30:00,3161.04,3164.0,3156.51,3160.36,563.0,3161.04,3164.0,3156.51,3160.36,563.0
2024-10-14 14:00:00,3158.76,3167.0,3158.75,3165.0,1749.0,3158.76,3167.0,3158.75,3165.0,1749.0
2024-10-14 14:30:00,3164.31,3165.06,3154.35,3157.15,2079.0,3164.31,3165.06,3154.35,3157.15,2079.0
2024-10-14 15:00:00,3159.81,3165.06,3159.27,3159.73,4334.0,3159.81,3165.06,3159.27,3159.73,4334.0
2024-10-14 15:30:00,3160.27,3160.27,3154.5,3157.0,5173.0,3160.27,3160.27,3154.5,3157.0,5173.0
2024-10-15 09:30:00,3127.0,3160.0,3101.86,3144.13,5297.0,3127.0,3160.0,3101.86,3144.13,5297.0
2024-10-15 10:00:00,3129.92,3159.3,3129.92,3159.3,3821.0,3129.92,3159.3,3129.92,3159.3,3821.0
2024-10-15 10:30:00,3160.61,3160.61,3117.77,3117.77,2979.0,3160.61,3160.61,3117.77,3117.77,2979.0
2024-10-15 11:00:00,3119.94,3139.17,3119.94,3130.88,2775.0,3119.94,3139.17,3119.94,3130.88,2775.0
2024-10-15 11:30:00,3130.39,3130.39,3099.83,3106.89,8954.0,3130.39,3130.39,3099.83,3106.89,8954.0
2024-10-15 12:00:00,3106.88,3112.76,3097.28,3097.51,1999.0,3106.88,3112.76,3097.28,3097.51,1999.0
2024-10-15 12:30:00,3094.22,3097.42,3089.0,3089.05,1805.0,3094.22,3097.42,3089.0,3089.05,1805.0
2024-10-15 13:00:00,3089.05,3105.12,3089.05,3102.89,4817.0,3089.05,3105.12,3089.05,3102.89,4817.0
2024-10-15 13:30:00,3101.24,3101.24,3087.25,3087.25,3750.0,3101.24,3101.24,3087.25,3087.25,3750.0
2024-10-15 14:00:00,3087.25,3087.25,3078.36,3078.36,3234.0,3087.25,3087.25,3078.36,3078.36,3234.0
2024-10-15 14:30:00,3076.75,3094.23,3076.75,3094.23,2077.0,3076.75,3094.23,3076.75,3094.23,2077.0
2024-10-15 15:00:00,3095.25,3097.52,3091.48,3091.82,2332.0,3095.25,3097.52,3091.48,3091.82,2332.0
2024-10-15 15:30:00,3092.25,3108.43,3092.25,3100.0,9443.0,3092.25,3108.43,3092.25,3100.0,9443.0
2024-10-16 09:30:00,3100.0,3127.08,3078.46,3123.08,5380.0,3100.0,3127.08,3078.46,3123.08,5380.0
2024-10-16 10:00:00,3121.86,3130.43,3110.82,3110.83,2381.0,3121.86,3130.43,3110.82,3110.83,2381.0
2024-10-16 10:30:00,3111.49,3116.38,3102.99,3109.14,4283.0,3111.49,3116.38,3102.99,3109.14,4283.0
2024-10-16 11:00:00,3106.65,3121.44,3106.65,3121.44,822.0,3106.65,3121.44,3106.65,3121.44,822.0
2024-10-16 11:30:00,3123.34,3127.46,3120.13,3127.46,1501.0,3123.34,3127.46,3120.13,3127.46,1501.0
2024-10-16 12:00:00,3129.43,3130.09,3120.46,3120.46,829.0,3129.43,3130.09,3120.46,3120.46,829.0
2024-10-16 12:30:00,3125.51,3125.51,3116.7,3120.16,5858.0,3125.51,3125.51,3116.7,3120.16,5858.0
2024-10-16 13:00:00,3120.2,3120.6,3116.55,3116.55,1333.0,3120.2,3120.6,3116.55,3116.55,1333.0
2024-10-16 13:30:00,3116.55,3118.31,3109.07,3113.94,1255.0,3116.55,3118.31,3109.07,3113.94,1255.0
2024-10-16 14:00:00,3120.0,3132.55,3116.12,3132.55,2951.0,3120.0,3132.55,3116.12,3132.55,2951.0
2024-10-16 14:30:00,3131.05,3132.76,3127.41,3130.11,1190.0,3131.05,3132.76,3127.41,3130.11,1190.0
2024-10-16 15:00:00,3128.0,3128.0,3118.92,3126.01,1316.0,3128.0,3128.0,3118.92,3126.01,1316.0
2024-10-16 15:30:00,3129.89,3136.78,3126.73,3129.45,3791.0,3129.89,3136.78,3126.73,3129.45,3791.0
2024-10-17 09:30:00,3120.0,3130.56,3108.48,3110.49,1457.0,3120.0,3130.56,3108.48,3110.49,1457.0
2024-10-17 10:00:00,3122.49,3122.49,3102.51,3117.58,6945.0,3122.49,3122.49,3102.51,3117.58,6945.0
2024-10-17 10:30:00,3117.58,3117.58,3117.58,3117.58,0.0,3117.58,3117.58,3117.58,3117.58,0.0
2024-10-17 11:00:00,3119.43,3136.33,3117.58,3136.33,2377.0,3119.43,3136.33,3117.58,3136.33,2377.0
2024-10-17 11:30:00,3136.33,3137.18,3136.33,3137.18,200.0,3136.33,3137.18,3136.33,3137.18,200.0
2024-10-17 12:00:00,3137.18,3137.18,3134.97,3134.98,268.0,3137.18,3137.18,3134.97,3134.98,268.0
2024-10-17 12:30:00,3143.1,3153.19,3143.1,3153.19,931.0,3143.1,3153.19,3143.1,3153.19,931.0
2024-10-17 13:00:00,3152.54,3152.54,3151.45,3151.45,200.0,3152.54,3152.54,3151.45,3151.45,200.0
2024-10-17 13:30:00,3138.8,3142.26,3137.04,3141.19,1700.0,3138.8,3142.26,3137.04,3141.19,1700.0
2024-10-17 14:00:00,3144.29,3144.29,3144.29,3144.29,100.0,3144.29,3144.29,3144.29,3144.29,100.0
2024-10-17 14:30:00,3153.26,3153.55,3153.26,3153.55,500.0,3153.26,3153.55,3153.26,3153.55,500.0
2024-10-17 15:00:00,3150.84,3150.84,3144.0,3144.0,800.0,3150.84,3150.84,3144.0,3144.0,800.0
2024-10-17 15:30:00,3151.29,3158.0,3146.51,3157.99,2100.0,3151.29,3158.0,3146.51,3157.99,2100.0
2024-10-18 09:30:00,3180.46,3180.46,3141.44,3168.5,7873.0,3180.46,3180.46,3141.44,3168.5,7873.0
2024-10-18 10:00:00,3160.03,3173.56,3158.09,3166.27,1193.0,3160.03,3173.56,3158.09,3166.27,1193.0
2024-10-18 10:30:00,3188.43,3188.43,3184.86,3184.86,799.0,3188.43,3188.43,3184.86,3184.86,799.0
2024-10-18 11:00:00,3185.16,3189.21,3184.85,3184.85,900.0,3185.16,3189.21,3184.85,3184.85,900.0
2024-10-18 11:30:00,3184.85,3184.85,3177.05,3178.11,400.0,3184.85,3184.85,3177.05,3178.11,400.0
2024-10-18 12:00:00,3185.97,3188.0,3181.15,3188.0,1127.0,3185.97,3188.0,3181.15,3188.0,1127.0
2024-10-18 12:30:00,3188.0,3190.12,3186.0,3188.37,1005.0,3188.0,3190.12,3186.0,3188.37,1005.0
2024-10-18 13:00:00,3188.37,3188.37,3180.74,3180.74,408.0,3188.37,3188.37,3180.74,3180.74,408.0
2024-10-18 13:30:00,3180.74,3180.74,3171.12,3171.12,400.0,3180.74,3180.74,3171.12,3171.12,400.0
2024-10-18 14:00:00,3188.11,3197.21,3188.11,3195.88,3761.0,3188.11,3197.21,3188.11,3195.88,3761.0
2024-10-18 14:30:00,3191.18,3191.18,3171.21,3171.21,1403.0,3191.18,3191.18,3171.21,3171.21,1403.0
2024-10-18 15:00:00,3176.21,3181.15,3176.21,3181.15,1842.0,3176.21,3181.15,3176.21,3181.15,1842.0
2024-10-18 15:30:00,3176.82,3182.72,3175.12,3182.72,2678.0,3176.82,3182.72,3175.12,3182.72,2678.0
2024-10-21 09:30:00,3185.0,3190.87,3185.0,3190.87,669.0,3185.0,3190.87,3185.0,3190.87,669.0
2024-10-21 10:00:00,3190.95,3203.34,3188.94,3195.23,2436.0,3190.95,3203.34,3188.94,3195.23,2436.0
2024-10-21 10:30:00,3199.86,3210.81,3198.31,3198.31,657.0,3199.86,3210.81,3198.31,3198.31,657.0
2024-10-21 11:00:00,3196.93,3200.18,3195.54,3200.18,448.0,3196.93,3200.18,3195.54,3200.18,448.0
2024-10-21 11:30:00,3205.92,3207.27,3201.09,3201.09,439.0,3205.92,3207.27,3201.09,3201.09,439.0
2024-10-21 12:00:00,3207.31,3216.53,3206.43,3211.96,2371.0,3207.31,3216.53,3206.43,3211.96,2371.0
2024-10-21 12:30:00,3216.28,3220.61,3215.64,3215.64,950.0,3216.28,3220.61,3215.64,3215.64,950.0
2024-10-21 13:00:00,3223.49,3223.49,3215.83,3217.75,1412.0,3223.49,3223.49,3215.83,3217.75,1412.0
2024-10-21 13:30:00,3210.97,3210.97,3205.67,3210.97,1067.0,3210.97,3210.97,3205.67,3210.97,1067.0
2024-10-21 14:00:00,3214.01,3214.01,3201.9,3201.91,1223.0,3214.01,3214.01,3201.9,3201.91,1223.0
2024-10-21 14:30:00,3202.0,3204.14,3197.91,3197.91,700.0,3202.0,3204.14,3197.91,3197.91,700.0
2024-10-21 15:00:00,3202.45,3204.55,3201.97,3204.55,802.0,3202.45,3204.55,3201.97,3204.55,802.0
2024-10-21 15:30:00,3202.84,3218.68,3201.77,3218.68,6641.0,3202.84,3218.68,3201.77,3218.68,6641.0
2024-10-22 09:30:00,3179.86,3179.86,3149.78,3156.35,3151.0,3179.86,3179.86,3149.78,3156.35,3151.0
2024-10-22 10:00:00,3159.88,3159.93,3152.57,3157.88,600.0,3159.88,3159.93,3152.57,3157.88,600.0
2024-10-22 10:30:00,3153.19,3162.96,3153.19,3159.87,300.0,3153.19,3162.96,3153.19,3159.87,300.0
2024-10-22 11:00:00,3163.44,3182.23,3163.44,3181.39,1100.0,3163.44,3182.23,3163.44,3181.39,1100.0
2024-10-22 11:30:00,3181.39,3181.39,3181.39,3181.39,0.0,3181.39,3181.39,3181.39,3181.39,0.0
2024-10-22 12:00:00,3184.06,3188.26,3183.63,3186.79,901.0,3184.06,3188.26,3183.63,3186.79,901.0
2024-10-22 12:30:00,3183.93,3184.87,3172.28,3174.52,969.0,3183.93,3184.87,3172.28,3174.52,969.0
2024-10-22 13:00:00,3166.02,3166.02,3152.97,3156.9,733.0,3166.02,3166.02,3152.97,3156.9,733.0
2024-10-22 13:30:00,3186.75,3186.75,3186.75,3186.75,149.0,3186.75,3186.75,3186.75,3186.75,149.0
2024-10-22 14:00:00,3191.65,3191.65,3183.49,3183.49,817.0,3191.65,3191.65,3183.49,3183.49,817.0
2024-10-22 14:30:00,3199.5,3201.42,3191.79,3191.79,2691.0,3199.5,3201.42,3191.79,3191.79,2691.0
2024-10-22 15:00:00,3190.19,3190.19,3183.75,3184.01,2591.0,3190.19,3190.19,3183.75,3184.01,2591.0
2024-10-22 15:30:00,3178.48,3185.95,3172.54,3175.18,4354.0,3178.48,3185.95,3172.54,3175.18,4354.0
2024-10-23 09:30:00,3183.45,3183.45,3167.93,3177.48,732.0,3183.45,3183.45,3167.93,3177.48,732.0
2024-10-23 10:00:00,3167.3,3181.54,3167.3,3175.14,1223.0,3167.3,3181.54,3167.3,3175.14,1223.0
2024-10-23 10:30:00,3170.2,3170.56,3163.38,3167.19,1483.0,3170.2,3170.56,3163.38,3167.19,1483.0
2024-10-23 11:00:00,3170.51,3176.73,3169.42,3173.2,1500.0,3170.51,3176.73,3169.42,3173.2,1500.0
2024-10-23 11:30:00,3174.18,3176.61,3170.48,3173.5,1789.0,3174.18,3176.61,3170.48,3173.5,1789.0
2024-10-23 12:00:00,3175.53,3176.73,3171.88,3174.98,905.0,3175.53,3176.73,3171.88,3174.98,905.0
2024-10-23 12:30:00,3184.0,3184.0,3175.83,3175.84,1293.0,3184.0,3184.0,3175.83,3175.84,1293.0
2024-10-23 13:00:00,3173.3,3173.3,3168.2,3168.2,1177.0,3173.3,3173.3,3168.2,3168.2,1177.0
2024-10-23 13:30:00,3168.59,3179.68,3168.59,3179.68,1085.0,3168.59,3179.68,3168.59,3179.68,1085.0
2024-10-23 14:00:00,3179.68,3184.85,3179.67,3184.85,763.0,3179.68,3184.85,3179.67,3184.85,763.0
2024-10-23 14:30:00,3195.59,3195.59,3178.79,3178.79,3121.0,3195.59,3195.59,3178.79,3178.79,3121.0
2024-10-23 15:00:00,3177.4,3179.69,3172.71,3178.17,900.0,3177.4,3179.69,3172.71,3178.17,900.0
2024-10-23 15:30:00,3180.22,3196.44,3176.9,3193.04,9907.0,3180.22,3196.44,3176.9,3193.04,9907.0
2024-10-24 09:30:00,3146.28,3171.18,3135.0,3135.0,9239.0,3146.28,3171.18,3135.0,3135.0,9239.0
2024-10-24 10:00:00,3112.33,3162.48,3112.33,3151.47,1800.0,3112.33,3162.48,3112.33,3151.47,1800.0
2024-10-24 10:30:00,3153.5,3159.44,3140.0,3155.8,2382.0,3153.5,3159.44,3140.0,3155.8,2382.0
2024-10-24 11:00:00,3155.69,3158.77,3144.0,3144.76,905.0,3155.69,3158.77,3144.0,3144.76,905.0
2024-10-24 11:30:00,3148.22,3148.22,3142.34,3142.34,1116.0,3148.22,3148.22,3142.34,3142.34,1116.0
2024-10-24 12:00:00,3140.95,3140.95,3132.05,3139.69,1300.0,3140.95,3140.95,3132.05,3139.69,1300.0
2024-10-24 12:30:00,3144.23,3161.11,3144.22,3161.11,1583.0,3144.23,3161.11,3144.22,3161.11,1583.0
2024-10-24 13:00:00,3161.11,3168.2,3161.11,3167.98,700.0,3161.11,3168.2,3161.11,3167.98,700.0
2024-10-24 13:30:00,3165.8,3167.25,3165.06,3166.93,1001.0,3165.8,3167.25,3165.06,3166.93,1001.0
2024-10-24 14:00:00,3165.63,3165.63,3157.31,3157.74,700.0,3165.63,3165.63,3157.31,3157.74,700.0
2024-10-24 14:30:00,3156.51,3158.89,3155.96,3158.61,1173.0,3156.51,3158.89,3155.96,3158.61,1173.0
2024-10-24 15:00:00,3154.02,3155.65,3151.65,3155.65,1002.0,3154.02,3155.65,3151.65,3155.65,1002.0
2024-10-24 15:30:00,3155.26,3164.26,3153.55,3153.58,4919.0,3155.26,3164.26,3153.55,3153.58,4919.0
2024-10-25 09:30:00,3165.6,3165.6,3150.82,3150.82,982.0,3165.6,3165.6,3150.82,3150.82,982.0
2024-10-25 10:00:00,3172.57,3172.58,3161.15,3161.16,307.0,3172.57,3172.58,3161.15,3161.16,307.0
2024-10-25 10:30:00,3153.79,3154.73,3153.79,3154.73,300.0,3153.79,3154.73,3153.79,3154.73,300.0
2024-10-25 11:00:00,3137.59,3141.96,3126.51,3131.93,1736.0,3137.59,3141.96,3126.51,3131.93,1736.0
2024-10-25 11:30:00,3133.85,3137.5,3130.0,3135.47,1348.0,3133.85,3137.5,3130.0,3135.47,1348.0
2024-10-25 12:00:00,3137.14,3149.21,3137.14,3149.2,2841.0,3137.14,3149.21,3137.14,3149.2,2841.0
2024-10-25 12:30:00,3146.01,3146.51,3140.89,3140.89,1284.0,3146.01,3146.51,3140.89,3140.89,1284.0
2024-10-25 13:00:00,3139.4,3139.4,3131.39,3131.58,2044.0,3139.4,3139.4,3131.39,3131.58,2044.0
2024-10-25 13:30:00,3123.83,3129.86,3119.99,3129.86,3254.0,3123.83,3129.86,3119.99,3129.86,3254.0
2024-10-25 14:00:00,3139.09,3139.09,3127.69,3133.75,1750.0,3139.09,3139.09,3127.69,3133.75,1750.0
2024-10-25 14:30:00,3137.1,3144.94,3137.09,3141.52,744.0,3137.1,3144.94,3137.09,3141.52,744.0
2024-10-25 15:00:00,3143.29,3145.2,3133.17,3134.2,3078.0,3143.29,3145.2,3133.17,3134.2,3078.0
2024-10-25 15:30:00,3134.28,3139.23,3128.67,3130.96,5525.0,3134.28,3139.23,3128.67,3130.96,5525.0
2024-10-28 09:30:00,3126.12,3126.12,3126.12,3126.12,706.0,3126.12,3126.12,3126.12,3126.12,706.0
2024-10-28 10:00:00,3132.24,3139.28,3124.37,3129.96,2600.0,3132.24,3139.28,3124.37,3129.96,2600.0
2024-10-28 10:30:00,3126.22,3126.74,3117.26,3117.26,500.0,3126.22,3126.74,3117.26,3117.26,500.0
2024-10-28 11:00:00,3110.01,3110.16,3089.18,3090.91,2920.0,3110.01,3110.16,3089.18,3090.91,2920.0
2024-10-28 11:30:00,3089.36,3101.21,3089.36,3099.4,800.0,3089.36,3101.21,3089.36,3099.4,800.0
2024-10-28 12:00:00,3100.23,3100.23,3078.47,3079.98,2994.0,3100.23,3100.23,3078.47,3079.98,2994.0
2024-10-28 12:30:00,3086.75,3092.89,3085.65,3092.89,842.0,3086.75,3092.89,3085.65,3092.89,842.0
2024-10-28 13:00:00,3099.65,3104.99,3099.65,3102.36,1452.0,3099.65,3104.99,3099.65,3102.36,1452.0
2024-10-28 13:30:00,3104.99,3115.99,3104.99,3113.92,600.0,3104.99,3115.99,3104.99,3113.92,600.0
2024-10-28 14:00:00,3103.63,3105.02,3101.44,3105.02,300.0,3103.63,3105.02,3101.44,3105.02,300.0
2024-10-28 14:30:00,3108.18,3109.28,3107.72,3107.72,655.0,3108.18,3109.28,3107.72,3107.72,655.0
2024-10-28 15:00:00,3118.72,3118.72,3110.44,3113.8,2200.0,3118.72,3118.72,3110.44,3113.8,2200.0
2024-10-28 15:30:00,3113.86,3120.0,3105.51,3105.86,6913.0,3113.86,3120.0,3105.51,3105.86,6913.0
2024-10-29 09:30:00,3090.88,3104.15,3090.88,3099.15,873.0,3090.88,3104.15,3090.88,3099.15,873.0
2024-10-29 10:00:00,3104.87,3104.87,3096.65,3097.02,509.0,3104.87,3104.87,3096.65,3097.02,509.0
2024-10-29 10:30:00,3096.43,3096.43,3065.27,3065.28,1957.0,3096.43,3096.43,3065.27,3065.28,1957.0
2024-10-29 11:00:00,3068.0,3079.24,3065.98,3077.32,1219.0,3068.0,3079.24,3065.98,3077.32,1219.0
2024-10-29 11:30:00,3078.09,3079.75,3076.09,3076.09,613.0,3078.09,3079.75,3076.09,3076.09,613.0
2024-10-29 12:00:00,3098.77,3108.01,3098.77,3104.91,1344.0,3098.77,3108.01,3098.77,3104.91,1344.0
2024-10-29 12:30:00,3096.4,3102.22,3096.4,3102.22,500.0,3096.4,3102.22,3096.4,3102.22,500.0
2024-10-29 13:00:00,3099.01,3099.01,3081.32,3081.32,3016.0,3099.01,3099.01,3081.32,3081.32,3016.0
2024-10-29 13:30:00,3079.3,3083.7,3077.96,3083.7,1000.0,3079.3,3083.7,3077.96,3083.7,1000.0
2024-10-29 14:00:00,3084.69,3084.69,3084.69,3084.69,500.0,3084.69,3084.69,3084.69,3084.69,500.0
2024-10-29 14:30:00,3089.03,3099.25,3084.72,3099.25,1679.0,3089.03,3099.25,3084.72,3099.25,1679.0
2024-10-29 15:00:00,3097.38,3097.38,3084.47,3093.16,1043.0,3097.38,3097.38,3084.47,3093.16,1043.0
2024-10-29 15:30:00,3090.86,3090.86,3060.92,3060.98,10015.0,3090.86,3090.86,3060.92,3060.98,10015.0
2024-10-30 09:30:00,3065.79,3066.47,3060.41,3060.42,1383.0,3065.79,3066.47,3060.41,3060.42,1383.0
2024-10-30 10:00:00,3046.17,3049.07,3046.17,3049.06,300.0,3046.17,3049.07,3046.17,3049.06,300.0
2024-10-30 10:30:00,3047.34,3057.36,3045.37,3053.63,1924.0,3047.34,3057.36,3045.37,3053.63,1924.0
2024-10-30 11:00:00,3046.39,3046.39,3039.45,3044.31,747.0,3046.39,3046.39,3039.45,3044.31,747.0
2024-10-30 11:30:00,3045.51,3062.9,3044.52,3061.69,2536.0,3045.51,3062.9,3044.52,3061.69,2536.0
2024-10-30 12:00:00,3062.9,3062.9,3053.46,3055.99,1416.0,3062.9,3062.9,3053.46,3055.99,1416.0
2024-10-30 12:30:00,3058.47,3058.47,3049.98,3049.98,400.0,3058.47,3058.47,3049.98,3049.98,400.0
2024-10-30 13:00:00,3054.54,3058.86,3047.66,3047.66,1762.0,3054.54,3058.86,3047.66,3047.66,1762.0
2024-10-30 13:30:00,3047.38,3047.38,3042.36,3044.52,1600.0,3047.38,3047.38,3042.36,3044.52,1600.0
2024-10-30 14:00:00,3045.88,3045.88,3040.68,3040.68,616.0,3045.88,3045.88,3040.68,3040.68,616.0
2024-10-30 14:30:00,3035.99,3035.99,3034.85,3034.86,504.0,3035.99,3035.99,3034.85,3034.86,504.0
2024-10-30 15:00:00,3029.83,3029.83,3018.65,3021.37,4550.0,3029.83,3029.83,3018.65,3021.37,4550.0
2024-10-30 15:30:00,3024.19,3024.19,3012.4,3017.35,7460.0,3024.19,3024.19,3012.4,3017.35,7460.0
2024-10-31 09:30:00,3008.94,3029.15,3008.94,3029.15,1432.0,3008.94,3029.15,3008.94,3029.15,1432.0
2024-10-31 10:00:00,3027.65,3027.65,2991.74,2991.74,3600.0,3027.65,3027.65,2991.74,2991.74,3600.0
2024-10-31 10:30:00,2994.13,3016.7,2990.39,3010.7,16664.0,2994.13,3016.7,2990.39,3010.7,16664.0
2024-10-31 11:00:00,3006.97,3010.09,3001.11,3010.09,1800.0,3006.97,3010.09,3001.11,3010.09,1800.0
2024-10-31 11:30:00,3010.09,3010.09,3010.09,3010.09,0.0,3010.09,3010.09,3010.09,3010.09,0.0
2024-10-31 12:00:00,3005.49,3011.62,3004.44,3007.34,3470.0,3005.49,3011.62,3004.44,3007.34,3470.0
2024-10-31 12:30:00,3004.42,3005.03,3004.42,3004.55,322.0,3004.42,3005.03,3004.42,3004.55,322.0
2024-10-31 13:00:00,3008.13,3010.26,3003.15,3006.98,2037.0,3008.13,3010.26,3003.15,3006.98,2037.0
2024-10-31 13:30:00,3006.88,3015.0,3006.87,3009.39,1309.0,3006.88,3015.0,3006.87,3009.39,1309.0
2024-10-31 14:00:00,3007.93,3009.0,3003.92,3003.92,3003.0,3007.93,3009.0,3003.92,3003.92,3003.0
2024-10-31 14:30:00,3007.26,3015.0,3007.26,3007.35,700.0,3007.26,3015.0,3007.26,3007.35,700.0
2024-10-31 15:00:00,3004.01,3011.92,3004.01,3011.03,1100.0,3004.01,3011.92,3004.01,3011.03,1100.0
2024-10-31 15:30:00,3010.02,3011.6,3003.42,3010.22,7383.0,3010.02,3011.6,3003.42,3010.22,7383.0
2024-11-01 09:30:00,3020.56,3025.66,2992.56,2992.56,4721.0,3020.56,3025.66,2992.56,2992.56,4721.0
2024-11-01 10:00:00,3004.03,3026.92,3004.03,3019.69,1105.0,3004.03,3026.92,3004.03,3019.69,1105.0
2024-11-01 10:30:00,3019.43,3020.69,3013.66,3020.68,2404.0,3019.43,3020.69,3013.66,3020.68,2404.0
2024-11-01 11:00:00,3020.06,3020.23,3005.0,3006.01,1043.0,3020.06,3020.23,3005.0,3006.01,1043.0
2024-11-01 11:30:00,3005.99,3009.14,3005.99,3008.77,628.0,3005.99,3009.14,3005.99,3008.77,628.0
2024-11-01 12:00:00,3011.82,3012.31,3006.01,3007.53,13483.0,3011.82,3012.31,3006.01,3007.53,13483.0
2024-11-01 12:30:00,3001.39,3005.04,2997.94,2999.94,400.0,3001.39,3005.04,2997.94,2999.94,400.0
2024-11-01 13:00:00,3005.41,3006.85,3005.41,3006.85,200.0,3005.41,3006.85,3005.41,3006.85,200.0
2024-11-01 13:30:00,3001.56,3001.56,3001.56,3001.56,100.0,3001.56,3001.56,3001.56,3001.56,100.0
2024-11-01 14:00:00,3004.81,3004.81,3004.8,3004.81,100.0,3004.81,3004.81,3004.8,3004.81,100.0
2024-11-01 14:30:00,3006.84,3009.27,3006.52,3008.43,606.0,3006.84,3009.27,3006.52,3008.43,606.0
2024-11-01 15:00:00,3007.62,3008.53,3004.79,3005.48,1187.0,3007.62,3008.53,3004.79,3005.48,1187.0
2024-11-01 15:30:00,3005.3,3005.84,2980.1,2981.55,6808.0,3005.3,3005.84,2980.1,2981.55,6808.0
2024-11-04 09:30:00,2981.19,3016.17,2981.19,3016.17,1329.0,2981.19,3016.17,2981.19,3016.17,1329.0
2024-11-04 10:00:00,3017.14,3040.39,3017.13,3023.3,4261.0,3017.14,3040.39,3017.13,3023.3,4261.0
2024-11-04 10:30:00,3025.83,3031.67,3023.96,3025.0,732.0,3025.83,3031.67,3023.96,3025.0,732.0
2024-11-04 11:00:00,3033.35,3048.47,3033.35,3048.47,600.0,3033.35,3048.47,3033.35,3048.47,600.0
2024-11-04 11:30:00,3032.14,3032.15,3032.14,3032.14,107.0,3032.14,3032.15,3032.14,3032.14,107.0
2024-11-04 12:00:00,3044.21,3049.66,3042.6,3042.6,1000.0,3044.21,3049.66,3042.6,3042.6,1000.0
2024-11-04 12:30:00,3039.89,3039.89,3039.89,3039.89,700.0,3039.89,3039.89,3039.89,3039.89,700.0
2024-11-04 13:00:00,3035.5,3044.92,3033.9,3041.68,1484.0,3035.5,3044.92,3033.9,3041.68,1484.0
2024-11-04 13:30:00,3038.53,3038.53,3038.53,3038.53,100.0,3038.53,3038.53,3038.53,3038.53,100.0
2024-11-04 14:00:00,3042.65,3049.0,3042.65,3044.54,700.0,3042.65,3049.0,3042.65,3044.54,700.0
2024-11-04 14:30:00,3041.63,3048.33,3041.63,3047.09,750.0,3041.63,3048.33,3041.63,3047.09,750.0
2024-11-04 15:00:00,3046.89,3048.93,3040.37,3048.63,8117.0,3046.89,3048.93,3040.37,3048.63,8117.0
2024-11-04 15:30:00,3049.08,3051.97,3041.73,3049.49,4218.0,3049.08,3051.97,3041.73,3049.49,4218.0
2024-11-05 09:30:00,3034.46,3042.23,3010.45,3032.6,6696.0,3034.46,3042.23,3010.45,3032.6,6696.0
2024-11-05 10:00:00,3038.09,3047.38,3037.19,3044.27,6160.0,3038.09,3047.38,3037.19,3044.27,6160.0
2024-11-05 10:30:00,3047.04,3050.45,3044.73,3045.08,1390.0,3047.04,3050.45,3044.73,3045.08,1390.0
2024-11-05 11:00:00,3041.52,3041.52,3028.67,3033.34,7113.0,3041.52,3041.52,3028.67,3033.34,7113.0
2024-11-05 11:30:00,3031.07,3034.19,3028.02,3034.19,1156.0,3031.07,3034.19,3028.02,3034.19,1156.0
2024-11-05 12:00:00,3037.6,3041.9,3035.27,3041.9,3969.0,3037.6,3041.9,3035.27,3041.9,3969.0
2024-11-05 12:30:00,3042.88,3055.46,3041.56,3055.45,2018.0,3042.88,3055.46,3041.56,3055.45,2018.0
2024-11-05 13:00:00,3053.56,3058.45,3052.23,3054.41,1767.0,3053.56,3058.45,3052.23,3054.41,1767.0
2024-11-05 13:30:00,3062.0,3067.01,3059.46,3063.57,1862.0,3062.0,3067.01,3059.46,3063.57,1862.0
2024-11-05 14:00:00,3067.53,3071.92,3059.51,3062.92,1583.0,3067.53,3071.92,3059.51,3062.92,1583.0
2024-11-05 14:30:00,3066.26,3069.31,3063.59,3063.59,1353.0,3066.26,3069.31,3063.59,3063.59,1353.0
2024-11-05 15:00:00,3067.37,3069.87,3057.29,3057.29,2455.0,3067.37,3069.87,3057.29,3057.29,2455.0
2024-11-05 15:30:00,3058.72,3062.37,3052.96,3061.74,9452.0,3058.72,3062.37,3052.96,3061.74,9452.0
2024-11-06 09:30:00,3123.03,3167.63,3123.03,3151.84,19493.0,3123.03,3167.63,3123.03,3151.84,19493.0
2024-11-06 10:00:00,3153.45,3177.0,3144.02,3169.19,15881.0,3153.45,3177.0,3144.02,3169.19,15881.0
2024-11-06 10:30:00,3157.07,3172.84,3155.0,3172.84,3618.0,3157.07,3172.84,3155.0,3172.84,3618.0
2024-11-06 11:00:00,3172.0,3200.0,3172.0,3197.95,2645.0,3172.0,3200.0,3172.0,3197.95,2645.0
2024-11-06 11:30:00,3201.02,3215.06,3197.41,3200.0,4596.0,3201.02,3215.06,3197.41,3200.0,4596.0
2024-11-06 12:00:00,3200.0,3204.27,3192.8,3203.66,2539.0,3200.0,3204.27,3192.8,3203.66,2539.0
2024-11-06 12:30:00,3210.96,3212.15,3205.31,3209.86,700.0,3210.96,3212.15,3205.31,3209.86,700.0
2024-11-06 13:00:00,3212.55,3220.0,3211.0,3215.0,4225.0,3212.55,3220.0,3211.0,3215.0,4225.0
2024-11-06 13:30:00,3225.38,3232.94,3218.14,3218.14,3769.0,3225.38,3232.94,3218.14,3218.14,3769.0
2024-11-06 14:00:00,3217.98,3224.0,3216.0,3223.25,2903.0,3217.98,3224.0,3216.0,3223.25,2903.0
2024-11-06 14:30:00,3217.11,3217.92,3200.43,3206.87,2523.0,3217.11,3217.92,3200.43,3206.87,2523.0
2024-11-06 15:00:00,3206.62,3218.3,3205.1,3218.3,400.0,3206.62,3218.3,3205.1,3218.3,400.0
2024-11-06 15:30:00,3214.41,3219.77,3193.92,3197.37,9756.0,3214.41,3219.77,3193.92,3197.37,9756.0
2024-11-07 09:30:00,3205.05,3205.05,3171.26,3175.27,1946.0,3205.05,3205.05,3171.26,3175.27,1946.0
2024-11-07 10:00:00,3178.58,3181.56,3171.87,3176.8,8758.0,3178.58,3181.56,3171.87,3176.8,8758.0
2024-11-07 10:30:00,3178.55,3183.18,3177.45,3180.3,2700.0,3178.55,3183.18,3177.45,3180.3,2700.0
2024-11-07 11:00:00,3181.86,3182.75,3154.06,3158.77,3448.0,3181.86,3182.75,3154.06,3158.77,3448.0
2024-11-07 11:30:00,3161.2,3168.26,3152.81,3152.82,1502.0,3161.2,3168.26,3152.81,3152.82,1502.0
2024-11-07 12:00:00,3156.87,3165.93,3156.87,3165.68,540.0,3156.87,3165.93,3156.87,3165.68,540.0
2024-11-07 12:30:00,3161.27,3161.27,3153.48,3153.48,1176.0,3161.27,3161.27,3153.48,3153.48,1176.0
2024-11-07 13:00:00,3154.09,3154.09,3150.56,3150.56,358.0,3154.09,3154.09,3150.56,3150.56,358.0
2024-11-07 13:30:00,3157.22,3175.7,3157.22,3172.8,2005.0,3157.22,3175.7,3157.22,3172.8,2005.0
2024-11-07 14:00:00,3169.37,3175.42,3168.76,3175.41,799.0,3169.37,3175.42,3168.76,3175.41,799.0
2024-11-07 14:30:00,3175.42,3175.42,3161.89,3162.64,1219.0,3175.42,3175.42,3161.89,3162.64,1219.0
2024-11-07 15:00:00,3175.1,3177.05,3172.2,3177.05,2129.0,3175.1,3177.05,3172.2,3177.05,2129.0
2024-11-07 15:30:00,3176.31,3178.6,3143.2,3150.19,20784.0,3176.31,3178.6,3143.2,3150.19,20784.0
2024-11-08 09:30:00,3166.93,3172.65,3145.6,3170.29,3432.0,3166.93,3172.65,3145.6,3170.29,3432.0
2024-11-08 10:00:00,3167.22,3172.47,3151.01,3156.26,3552.0,3167.22,3172.47,3151.01,3156.26,3552.0
2024-11-08 10:30:00,3160.74,3167.88,3151.13,3151.13,7806.0,3160.74,3167.88,3151.13,3151.13,7806.0
2024-11-08 11:00:00,3146.0,3150.25,3146.0,3150.25,320.0,3146.0,3150.25,3146.0,3150.25,320.0
2024-11-08 11:30:00,3159.37,3159.37,3148.96,3148.96,495.0,3159.37,3159.37,3148.96,3148.96,495.0
2024-11-08 12:00:00,3153.42,3162.69,3153.42,3158.67,2314.0,3153.42,3162.69,3153.42,3158.67,2314.0
2024-11-08 12:30:00,3153.63,3153.63,3148.33,3148.89,802.0,3153.63,3153.63,3148.33,3148.89,802.0
2024-11-08 13:00:00,3148.88,3148.88,3137.51,3137.77,3524.0,3148.88,3148.88,3137.51,3137.77,3524.0
2024-11-08 13:30:00,3137.77,3148.03,3135.31,3140.28,6387.0,3137.77,3148.03,3135.31,3140.28,6387.0
2024-11-08 14:00:00,3142.73,3149.84,3140.41,3148.25,4237.0,3142.73,3149.84,3140.41,3148.25,4237.0
2024-11-08 14:30:00,3145.22,3145.22,3140.65,3143.33,1772.0,3145.22,3145.22,3140.65,3143.33,1772.0
2024-11-08 15:00:00,3140.1,3140.1,3131.0,3132.31,1399.0,3140.1,3140.1,3131.0,3132.31,1399.0
2024-11-08 15:30:00,3132.31,3132.31,3105.63,3105.63,10512.0,3132.31,3132.31,3105.63,3105.63,10512.0
2024-11-11 09:30:00,3117.96,3170.44,3117.96,3161.95,2353.0,3117.96,3170.44,3117.96,3161.95,2353.0
2024-11-11 10:00:00,3176.53,3182.56,3167.5,3179.6,6721.0,3176.53,3182.56,3167.5,3179.6,6721.0
2024-11-11 10:30:00,3178.76,3178.76,3163.68,3163.68,2706.0,3178.76,3178.76,3163.68,3163.68,2706.0
2024-11-11 11:00:00,3163.39,3164.15,3161.55,3163.87,500.0,3163.39,3164.15,3161.55,3163.87,500.0
2024-11-11 11:30:00,3162.94,3177.28,3158.04,3177.28,1738.0,3162.94,3177.28,3158.04,3177.28,1738.0
2024-11-11 12:00:00,3177.28,3178.13,3164.85,3174.2,5791.0,3177.28,3178.13,3164.85,3174.2,5791.0
2024-11-11 12:30:00,3173.3,3173.3,3168.35,3168.35,900.0,3173.3,3173.3,3168.35,3168.35,900.0
2024-11-11 13:00:00,3167.22,3168.37,3163.3,3167.6,600.0,3167.22,3168.37,3163.3,3167.6,600.0
2024-11-11 13:30:00,3164.54,3168.31,3164.54,3165.7,666.0,3164.54,3168.31,3164.54,3165.7,666.0
2024-11-11 14:00:00,3166.18,3168.75,3163.41,3167.41,1600.0,3166.18,3168.75,3163.41,3167.41,1600.0
2024-11-11 14:30:00,3164.9,3175.57,3163.26,3164.95,10163.0,3164.9,3175.57,3163.26,3164.95,10163.0
2024-11-11 15:00:00,3159.95,3174.03,3159.95,3172.62,1379.0,3159.95,3174.03,3159.95,3172.62,1379.0
2024-11-11 15:30:00,3172.52,3175.03,3166.39,3173.05,12101.0,3172.52,3175.03,3166.39,3173.05,12101.0
2024-11-12 09:30:00,3172.97,3178.51,3169.6,3173.23,1001.0,3172.97,3178.51,3169.6,3173.23,1001.0
2024-11-12 10:00:00,3174.19,3177.55,3171.68,3172.5,900.0,3174.19,3177.55,3171.68,3172.5,900.0
2024-11-12 10:30:00,3195.34,3195.34,3190.17,3193.53,700.0,3195.34,3195.34,3190.17,3193.53,700.0
2024-11-12 11:00:00,3198.58,3199.72,3192.98,3195.64,1868.0,3198.58,3199.72,3192.98,3195.64,1868.0
2024-11-12 11:30:00,3194.89,3194.9,3190.61,3194.04,850.0,3194.89,3194.9,3190.61,3194.04,850.0
2024-11-12 12:00:00,3194.8,3207.16,3194.8,3207.16,300.0,3194.8,3207.16,3194.8,3207.16,300.0
2024-11-12 12:30:00,3215.19,3215.19,3209.58,3209.58,300.0,3215.19,3215.19,3209.58,3209.58,300.0
2024-11-12 13:00:00,3209.83,3211.27,3206.95,3208.64,500.0,3209.83,3211.27,3206.95,3208.64,500.0
2024-11-12 13:30:00,3204.11,3214.88,3204.11,3211.87,655.0,3204.11,3214.88,3204.11,3211.87,655.0
2024-11-12 14:00:00,3211.87,3218.71,3211.86,3214.06,1750.0,3211.87,3218.71,3211.86,3214.06,1750.0
2024-11-12 14:30:00,3192.3,3198.89,3192.3,3198.89,200.0,3192.3,3198.89,3192.3,3198.89,200.0
2024-11-12 15:00:00,3198.76,3198.76,3193.03,3194.45,978.0,3198.76,3198.76,3193.03,3194.45,978.0
2024-11-12 15:30:00,3194.93,3202.49,3174.84,3175.72,5844.0,3194.93,3202.49,3174.84,3175.72,5844.0
2024-11-13 09:30:00,3173.99,3188.61,3173.99,3179.17,961.0,3173.99,3188.61,3173.99,3179.17,961.0
2024-11-13 10:00:00,3175.16,3188.35,3175.16,3180.16,700.0,3175.16,3188.35,3175.16,3180.16,700.0
2024-11-13 10:30:00,3189.66,3192.77,3188.22,3192.77,700.0,3189.66,3192.77,3188.22,3192.77,700.0
2024-11-13 11:00:00,3187.99,3187.99,3178.63,3184.55,1300.0,3187.99,3187.99,3178.63,3184.55,1300.0
2024-11-13 11:30:00,3186.84,3195.87,3182.33,3183.97,2131.0,3186.84,3195.87,3182.33,3183.97,2131.0
2024-11-13 12:00:00,3183.97,3190.96,3174.27,3174.27,2820.0,3183.97,3190.96,3174.27,3174.27,2820.0
2024-11-13 12:30:00,3176.7,3178.98,3175.18,3176.85,1890.0,3176.7,3178.98,3175.18,3176.85,1890.0
2024-11-13 13:00:00,3174.47,3174.87,3166.46,3166.46,600.0,3174.47,3174.87,3166.46,3166.46,600.0
2024-11-13 13:30:00,3169.5,3175.55,3169.5,3171.57,661.0,3169.5,3175.55,3169.5,3171.57,661.0
2024-11-13 14:00:00,3171.87,3173.53,3170.26,3170.66,801.0,3171.87,3173.53,3170.26,3170.66,801.0
2024-11-13 14:30:00,3169.34,3169.89,3155.82,3158.95,860.0,3169.34,3169.89,3155.82,3158.95,860.0
2024-11-13 15:00:00,3161.89,3165.36,3156.79,3163.62,3638.0,3161.89,3165.36,3156.79,3163.62,3638.0
2024-11-13 15:30:00,3166.08,3170.66,3158.35,3158.35,4352.0,3166.08,3170.66,3158.35,3158.35,4352.0
2024-11-14 09:30:00,3189.0,3200.0,3180.36,3188.0,1927.0,3189.0,3200.0,3180.36,3188.0,1927.0
2024-11-14 10:00:00,3189.23,3189.23,3180.31,3180.31,914.0,3189.23,3189.23,3180.31,3180.31,914.0
2024-11-14 10:30:00,3191.73,3191.73,3180.23,3180.23,818.0,3191.73,3191.73,3180.23,3180.23,818.0
2024-11-14 11:00:00,3179.31,3179.31,3172.09,3177.0,904.0,3179.31,3179.31,3172.09,3177.0,904.0
2024-11-14 11:30:00,3178.78,3178.78,3154.16,3154.16,900.0,3178.78,3178.78,3154.16,3154.16,900.0
2024-11-14 12:00:00,3152.24,3157.7,3152.24,3155.27,800.0,3152.24,3157.7,3152.24,3155.27,800.0
2024-11-14 12:30:00,3159.65,3159.65,3151.28,3157.03,500.0,3159.65,3159.65,3151.28,3157.03,500.0
2024-11-14 13:00:00,3152.28,3156.94,3152.27,3156.8,697.0,3152.28,3156.94,3152.27,3156.8,697.0
2024-11-14 13:30:00,3155.33,3155.33,3142.27,3143.4,1500.0,3155.33,3155.33,3142.27,3143.4,1500.0
2024-11-14 14:00:00,3143.49,3150.24,3138.56,3138.56,800.0,3143.49,3150.24,3138.56,3138.56,800.0
2024-11-14 14:30:00,3145.2,3146.96,3144.41,3146.96,1216.0,3145.2,3146.96,3144.41,3146.96,1216.0
2024-11-14 15:00:00,3136.15,3142.17,3131.22,3139.2,1018.0,3136.15,3142.17,3131.22,3139.2,1018.0
2024-11-14 15:30:00,3144.27,3144.27,3132.21,3136.24,5189.0,3144.27,3144.27,3132.21,3136.24,5189.0
2024-11-15 09:30:00,3133.0,3150.79,3132.55,3134.91,6035.0,3133.0,3150.79,3132.55,3134.91,6035.0
2024-11-15 10:00:00,3130.0,3130.0,3100.99,3111.8,6380.0,3130.0,3130.0,3100.99,3111.8,6380.0
2024-11-15 10:30:00,3111.8,3129.71,3109.6,3122.31,1600.0,3111.8,3129.71,3109.6,3122.31,1600.0
2024-11-15 11:00:00,3115.97,3116.31,3109.49,3115.36,800.0,3115.97,3116.31,3109.49,3115.36,800.0
2024-11-15 11:30:00,3113.39,3118.87,3105.11,3118.87,700.0,3113.39,3118.87,3105.11,3118.87,700.0
2024-11-15 12:00:00,3118.63,3118.63,3115.67,3116.04,708.0,3118.63,3118.63,3115.67,3116.04,708.0
2024-11-15 12:30:00,3111.28,3111.28,3105.88,3110.0,1505.0,3111.28,3111.28,3105.88,3110.0,1505.0
2024-11-15 13:00:00,3110.66,3116.83,3110.65,3116.42,600.0,3110.66,3116.83,3110.65,3116.42,600.0
2024-11-15 13:30:00,3113.43,3116.93,3113.19,3116.93,403.0,3113.43,3116.93,3113.19,3116.93,403.0
2024-11-15 14:00:00,3113.48,3113.48,3111.7,3111.7,300.0,3113.48,3113.48,3111.7,3111.7,300.0
2024-11-15 14:30:00,3113.88,3121.5,3107.13,3107.13,4321.0,3113.88,3121.5,3107.13,3107.13,4321.0
2024-11-15 15:00:00,3106.59,3111.53,3105.38,3111.13,2730.0,3106.59,3111.53,3105.38,3111.13,2730.0
2024-11-15 15:30:00,3110.33,3113.45,3100.0,3102.77,5470.0,3110.33,3113.45,3100.0,3102.77,5470.0
2024-11-18 09:30:00,3093.01,3129.34,3093.01,3118.55,1922.0,3093.01,3129.34,3093.01,3118.55,1922.0
2024-11-18 10:00:00,3127.0,3139.7,3120.73,3139.7,1520.0,3127.0,3139.7,3120.73,3139.7,1520.0
2024-11-18 10:30:00,3150.18,3150.83,3141.75,3147.83,1302.0,3150.18,3150.83,3141.75,3147.83,1302.0
2024-11-18 11:00:00,3150.0,3160.0,3150.0,3155.51,506.0,3150.0,3160.0,3150.0,3155.51,506.0
2024-11-18 11:30:00,3160.56,3163.3,3156.8,3160.0,2934.0,3160.56,3163.3,3156.8,3160.0,2934.0
2024-11-18 12:00:00,3165.62,3169.9,3155.96,3163.57,600.0,3165.62,3169.9,3155.96,3163.57,600.0
2024-11-18 12:30:00,3165.75,3173.41,3165.75,3173.41,394.0,3165.75,3173.41,3165.75,3173.41,394.0
2024-11-18 13:00:00,3176.91,3176.91,3161.56,3165.6,1639.0,3176.91,3176.91,3161.56,3165.6,1639.0
2024-11-18 13:30:00,3168.24,3168.24,3159.57,3162.48,950.0,3168.24,3168.24,3159.57,3162.48,950.0
2024-11-18 14:00:00,3170.99,3170.99,3161.94,3161.94,800.0,3170.99,3170.99,3161.94,3161.94,800.0
2024-11-18 14:30:00,3161.37,3169.32,3161.37,3166.87,1512.0,3161.37,3169.32,3161.37,3166.87,1512.0
2024-11-18 15:00:00,3168.15,3171.69,3156.72,3168.76,6030.0,3168.15,3171.69,3156.72,3168.76,6030.0
2024-11-18 15:30:00,3166.06,3173.19,3164.53,3169.19,3313.0,3166.06,3173.19,3164.53,3169.19,3313.0
2024-11-19 09:30:00,3141.27,3141.27,3108.42,3123.51,1815.0,3141.27,3141.27,3108.42,3123.51,1815.0
2024-11-19 10:00:00,3115.01,3121.22,3100.0,3110.75,1363.0,3115.01,3121.22,3100.0,3110.75,1363.0
2024-11-19 10:30:00,3110.08,3118.02,3100.86,3100.86,1400.0,3110.08,3118.02,3100.86,3100.86,1400.0
2024-11-19 11:00:00,3100.2,3104.57,3100.19,3101.57,500.0,3100.2,3104.57,3100.19,3101.57,500.0
2024-11-19 11:30:00,3101.0,3101.0,3101.0,3101.0,835.0,3101.0,3101.0,3101.0,3101.0,835.0
2024-11-19 12:00:00,3106.05,3106.06,3106.05,3106.06,300.0,3106.05,3106.06,3106.05,3106.06,300.0
2024-11-19 12:30:00,3100.41,3112.66,3100.4,3105.25,1115.0,3100.41,3112.66,3100.4,3105.25,1115.0
2024-11-19 13:00:00,3100.87,3104.21,3100.36,3104.21,500.0,3100.87,3104.21,3100.36,3104.21,500.0
2024-11-19 13:30:00,3102.0,3111.5,3101.67,3111.5,822.0,3102.0,3111.5,3101.67,3111.5,822.0
2024-11-19 14:00:00,3110.32,3114.64,3110.32,3111.0,900.0,3110.32,3114.64,3110.32,3111.0,900.0
2024-11-19 14:30:00,3100.0,3103.81,3100.0,3103.81,1412.0,3100.0,3103.81,3100.0,3103.81,1412.0
2024-11-19 15:00:00,3101.87,3106.46,3097.54,3097.54,2994.0,3101.87,3106.46,3097.54,3097.54,2994.0
2024-11-19 15:30:00,3098.69,3107.9,3098.66,3107.88,6465.0,3098.69,3107.9,3098.66,3107.88,6465.0
2024-11-20 09:30:00,3121.45,3121.45,3054.85,3070.0,6318.0,3121.45,3121.45,3054.85,3070.0,6318.0
2024-11-20 10:00:00,3070.0,3070.0,3036.4,3039.1,3292.0,3070.0,3070.0,3036.4,3039.1,3292.0
2024-11-20 10:30:00,3050.0,3059.42,3045.0,3059.42,1699.0,3050.0,3059.42,3045.0,3059.42,1699.0
2024-11-20 11:00:00,3058.89,3058.89,3052.86,3053.09,690.0,3058.89,3058.89,3052.86,3053.09,690.0
2024-11-20 11:30:00,3060.61,3066.41,3060.61,3066.41,508.0,3060.61,3066.41,3060.61,3066.41,508.0
2024-11-20 12:00:00,3055.25,3055.25,3054.97,3054.97,200.0,3055.25,3055.25,3054.97,3054.97,200.0
2024-11-20 12:30:00,3058.97,3058.97,3058.97,3058.97,114.0,3058.97,3058.97,3058.97,3058.97,114.0
2024-11-20 13:00:00,3058.97,3058.97,3058.97,3058.97,0.0,3058.97,3058.97,3058.97,3058.97,0.0
2024-11-20 13:30:00,3058.97,3058.97,3058.97,3058.97,0.0,3058.97,3058.97,3058.97,3058.97,0.0
2024-11-20 14:00:00,3056.34,3062.16,3056.34,3062.16,308.0,3056.34,3062.16,3056.34,3062.16,308.0
2024-11-20 14:30:00,3063.14,3065.57,3063.14,3065.57,208.0,3063.14,3065.57,3063.14,3065.57,208.0
2024-11-20 15:00:00,3069.4,3069.4,3059.95,3060.27,408.0,3069.4,3069.4,3059.95,3060.27,408.0
2024-11-20 15:30:00,3062.5,3070.28,3049.08,3049.71,10086.0,3062.5,3070.28,3049.08,3049.71,10086.0
2024-11-21 09:30:00,3083.39,3083.39,3055.02,3063.88,1642.0,3083.39,3083.39,3055.02,3063.88,1642.0
2024-11-21 10:00:00,3060.66,3083.0,3060.0,3081.77,2748.0,3060.66,3083.0,3060.0,3081.77,2748.0
2024-11-21 10:30:00,3072.96,3083.0,3072.96,3082.29,1395.0,3072.96,3083.0,3072.96,3082.29,1395.0
2024-11-21 11:00:00,3081.06,3081.51,3076.46,3079.77,957.0,3081.06,3081.51,3076.46,3079.77,957.0
2024-11-21 11:30:00,3075.41,3075.41,3075.38,3075.39,300.0,3075.41,3075.41,3075.38,3075.39,300.0
2024-11-21 12:00:00,3073.67,3075.75,3069.25,3069.25,1300.0,3073.67,3075.75,3069.25,3069.25,1300.0
2024-11-21 12:30:00,3065.99,3071.06,3059.82,3071.06,700.0,3065.99,3071.06,3059.82,3071.06,700.0
2024-11-21 13:00:00,3062.48,3062.8,3061.5,3061.5,400.0,3062.48,3062.8,3061.5,3061.5,400.0
2024-11-21 13:30:00,3061.5,3061.5,3061.5,3061.5,0.0,3061.5,3061.5,3061.5,3061.5,0.0
2024-11-21 14:00:00,3065.52,3065.52,3061.78,3061.78,300.0,3065.52,3065.52,3061.78,3061.78,300.0
2024-11-21 14:30:00,3058.76,3062.59,3057.28,3062.59,733.0,3058.76,3062.59,3057.28,3062.59,733.0
2024-11-21 15:00:00,3061.23,3061.23,3061.22,3061.23,100.0,3061.23,3061.23,3061.22,3061.23,100.0
2024-11-21 15:30:00,3060.95,3071.15,3060.03,3064.93,4648.0,3060.95,3071.15,3060.03,3064.93,4648.0
2024-11-22 09:30:00,3086.56,3106.42,3086.56,3106.41,3762.0,3086.56,3106.42,3086.56,3106.41,3762.0
2024-11-22 10:00:00,3100.39,3114.93,3098.89,3101.97,1414.0,3100.39,3114.93,3098.89,3101.97,1414.0
2024-11-22 10:30:00,3105.89,3109.31,3099.4,3105.35,1615.0,3105.89,3109.31,3099.4,3105.35,1615.0
2024-11-22 11:00:00,3098.73,3105.31,3098.73,3105.31,500.0,3098.73,3105.31,3098.73,3105.31,500.0
2024-11-22 11:30:00,3105.79,3109.28,3105.79,3108.89,800.0,3105.79,3109.28,3105.79,3108.89,800.0
2024-11-22 12:00:00,3108.7,3108.84,3108.7,3108.84,200.0,3108.7,3108.84,3108.7,3108.84,200.0
2024-11-22 12:30:00,3104.99,3106.48,3104.98,3106.48,653.0,3104.99,3106.48,3104.98,3106.48,653.0
2024-11-22 13:00:00,3104.68,3104.68,3103.73,3103.74,600.0,3104.68,3104.68,3103.73,3103.74,600.0
2024-11-22 13:30:00,3104.29,3104.29,3100.0,3100.0,705.0,3104.29,3104.29,3100.0,3100.0,705.0
2024-11-22 14:00:00,3092.19,3104.08,3092.19,3104.08,1900.0,3092.19,3104.08,3092.19,3104.08,1900.0
2024-11-22 14:30:00,3104.88,3104.88,3094.38,3100.03,6502.0,3104.88,3104.88,3094.38,3100.03,6502.0
2024-11-22 15:00:00,3092.54,3093.62,3082.08,3086.61,14150.0,3092.54,3093.62,3082.08,3086.61,14150.0
2024-11-22 15:30:00,3091.84,3107.98,3091.07,3100.0,7410.0,3091.84,3107.98,3091.07,3100.0,7410.0
2024-11-25 09:30:00,3121.62,3153.9,3107.28,3138.27,5998.0,3121.62,3153.9,3107.28,3138.27,5998.0
2024-11-25 10:00:00,3138.27,3164.73,3138.24,3159.65,2403.0,3138.27,3164.73,3138.24,3159.65,2403.0
2024-11-25 10:30:00,3153.73,3161.71,3150.18,3150.18,1968.0,3153.73,3161.71,3150.18,3150.18,1968.0
2024-11-25 11:00:00,3146.91,3153.78,3146.23,3148.62,4372.0,3146.91,3153.78,3146.23,3148.62,4372.0
2024-11-25 11:30:00,3144.06,3149.19,3142.27,3142.27,901.0,3144.06,3149.19,3142.27,3142.27,901.0
2024-11-25 12:00:00,3145.39,3151.59,3142.76,3149.1,2503.0,3145.39,3151.59,3142.76,3149.1,2503.0
2024-11-25 12:30:00,3150.97,3151.0,3144.72,3147.5,602.0,3150.97,3151.0,3144.72,3147.5,602.0
2024-11-25 13:00:00,3147.5,3149.45,3145.1,3145.1,700.0,3147.5,3149.45,3145.1,3145.1,700.0
2024-11-25 13:30:00,3146.68,3151.46,3146.68,3151.38,1800.0,3146.68,3151.46,3146.68,3151.38,1800.0
2024-11-25 14:00:00,3148.9,3148.9,3131.92,3135.79,1639.0,3148.9,3148.9,3131.92,3135.79,1639.0
2024-11-25 14:30:00,3135.14,3135.14,3123.75,3123.75,4900.0,3135.14,3135.14,3123.75,3123.75,4900.0
2024-11-25 15:00:00,3121.14,3133.96,3121.13,3128.9,3052.0,3121.14,3133.96,3121.13,3128.9,3052.0
2024-11-25 15:30:00,3130.7,3132.73,3104.36,3114.52,15246.0,3130.7,3132.73,3104.36,3114.52,15246.0
2024-11-26 09:30:00,3099.81,3108.66,3076.43,3108.66,4639.0,3099.81,3108.66,3076.43,3108.66,4639.0
2024-11-26 10:00:00,3108.75,3125.16,3108.02,3108.02,1864.0,3108.75,3125.16,3108.02,3108.02,1864.0
2024-11-26 10:30:00,3112.07,3115.67,3106.45,3110.24,1680.0,3112.07,3115.67,3106.45,3110.24,1680.0
2024-11-26 11:00:00,3113.07,3117.13,3100.86,3103.1,5951.0,3113.07,3117.13,3100.86,3103.1,5951.0
2024-11-26 11:30:00,3101.36,3101.36,3097.5,3098.58,500.0,3101.36,3101.36,3097.5,3098.58,500.0
2024-11-26 12:00:00,3100.02,3107.43,3099.07,3102.41,1100.0,3100.02,3107.43,3099.07,3102.41,1100.0
2024-11-26 12:30:00,3102.41,3107.23,3094.95,3107.23,3146.0,3102.41,3107.23,3094.95,3107.23,3146.0
2024-11-26 13:00:00,3105.97,3113.5,3105.76,3113.5,2464.0,3105.97,3113.5,3105.76,3113.5,2464.0
2024-11-26 13:30:00,3113.99,3116.47,3104.54,3105.19,12047.0,3113.99,3116.47,3104.54,3105.19,12047.0
2024-11-26 14:00:00,3104.94,3130.38,3104.85,3130.38,3000.0,3104.94,3130.38,3104.85,3130.38,3000.0
2024-11-26 14:30:00,3130.43,3133.92,3119.6,3126.2,7710.0,3130.43,3133.92,3119.6,3126.2,7710.0
2024-11-26 15:00:00,3130.06,3152.54,3125.81,3138.32,8866.0,3130.06,3152.54,3125.81,3138.32,8866.0
2024-11-26 15:30:00,3143.0,3157.53,3141.68,3145.64,15285.0,3143.0,3157.53,3141.68,3145.64,15285.0
2024-11-27 09:30:00,3124.74,3175.0,3124.74,3163.11,3417.0,3124.74,3175.0,3124.74,3163.11,3417.0
2024-11-27 10:00:00,3155.64,3165.1,3150.35,3158.07,3168.0,3155.64,3165.1,3150.35,3158.07,3168.0
2024-11-27 10:30:00,3157.66,3164.35,3152.97,3159.25,4951.0,3157.66,3164.35,3152.97,3159.25,4951.0
2024-11-27 11:00:00,3156.72,3162.64,3155.87,3155.87,2400.0,3156.72,3162.64,3155.87,3155.87,2400.0
2024-11-27 11:30:00,3152.03,3152.04,3148.78,3152.04,500.0,3152.03,3152.04,3148.78,3152.04,500.0
2024-11-27 12:00:00,3154.03,3162.49,3154.03,3156.01,1841.0,3154.03,3162.49,3154.03,3156.01,1841.0
2024-11-27 12:30:00,3153.72,3156.8,3149.83,3156.34,2400.0,3153.72,3156.8,3149.83,3156.34,2400.0
2024-11-27 13:00:00,3154.64,3164.9,3149.16,3164.55,11605.0,3154.64,3164.9,3149.16,3164.55,11605.0
2024-11-27 13:30:00,3166.91,3173.31,3163.44,3163.44,1500.0,3166.91,3173.31,3163.44,3163.44,1500.0
2024-11-27 14:00:00,3170.36,3181.87,3167.05,3178.93,1644.0,3170.36,3181.87,3167.05,3178.93,1644.0
2024-11-27 14:30:00,3174.1,3183.28,3171.54,3182.14,1600.0,3174.1,3183.28,3171.54,3182.14,1600.0
2024-11-27 15:00:00,3182.14,3182.14,3169.85,3178.98,1677.0,3182.14,3182.14,3169.85,3178.98,1677.0
2024-11-27 15:30:00,3181.02,3194.45,3169.85,3192.26,6939.0,3181.02,3194.45,3169.85,3192.26,6939.0
2024-11-29 09:30:00,3173.94,3232.99,3173.94,3194.7,7111.0,3173.94,3232.99,3173.94,3194.7,7111.0
2024-11-29 10:00:00,3199.68,3214.6,3189.79,3214.6,4221.0,3199.68,3214.6,3189.79,3214.6,4221.0
2024-11-29 10:30:00,3211.0,3216.99,3201.61,3203.01,2111.0,3211.0,3216.99,3201.61,3203.01,2111.0
2024-11-29 11:00:00,3196.98,3202.76,3182.69,3188.2,8304.0,3196.98,3202.76,3182.69,3188.2,8304.0
2024-11-29 11:30:00,3186.18,3193.35,3181.39,3181.39,1039.0,3186.18,3193.35,3181.39,3181.39,1039.0
2024-11-29 12:00:00,3192.03,3192.42,3188.36,3192.42,721.0,3192.03,3192.42,3188.36,3192.42,721.0
2024-11-29 12:30:00,3192.5,3196.2,3177.32,3181.72,3749.0,3192.5,3196.2,3177.32,3181.72,3749.0
2024-12-02 09:30:00,3184.0,3187.81,3175.37,3179.3,3287.0,3184.0,3187.81,3175.37,3179.3,3287.0
2024-12-02 10:00:00,3179.91,3204.49,3176.11,3204.49,3245.0,3179.91,3204.49,3176.11,3204.49,3245.0
2024-12-02 10:30:00,3197.14,3210.04,3197.14,3200.0,1301.0,3197.14,3210.04,3197.14,3200.0,1301.0
2024-12-02 11:00:00,3200.5,3202.99,3192.44,3197.29,1595.0,3200.5,3202.99,3192.44,3197.29,1595.0
2024-12-02 11:30:00,3196.56,3197.8,3179.09,3183.02,1106.0,3196.56,3197.8,3179.09,3183.02,1106.0
2024-12-02 12:00:00,3179.87,3197.5,3179.87,3189.03,1017.0,3179.87,3197.5,3179.87,3189.03,1017.0
2024-12-02 12:30:00,3191.0,3197.03,3187.26,3195.36,2389.0,3191.0,3197.03,3187.26,3195.36,2389.0
2024-12-02 13:00:00,3191.39,3198.9,3191.38,3198.9,1028.0,3191.39,3198.9,3191.38,3198.9,1028.0
2024-12-02 13:30:00,3199.47,3199.47,3192.61,3196.35,683.0,3199.47,3199.47,3192.61,3196.35,683.0
2024-12-02 14:00:00,3194.42,3203.8,3188.52,3195.54,2865.0,3194.42,3203.8,3188.52,3195.54,2865.0
2024-12-02 14:30:00,3195.5,3199.59,3191.37,3191.37,1499.0,3195.5,3199.59,3191.37,3191.37,1499.0
2024-12-02 15:00:00,3191.31,3201.44,3189.33,3193.21,2000.0,3191.31,3201.44,3189.33,3193.21,2000.0
2024-12-02 15:30:00,3191.33,3191.33,3173.38,3177.56,12939.0,3191.33,3191.33,3173.38,3177.56,12939.0
2024-12-03 09:30:00,3187.63,3196.44,3178.85,3192.82,1789.0,3187.63,3196.44,3178.85,3192.82,1789.0
2024-12-03 10:00:00,3199.46,3207.7,3185.79,3185.79,2256.0,3199.46,3207.7,3185.79,3185.79,2256.0
2024-12-03 10:30:00,3181.62,3188.49,3171.29,3180.26,2287.0,3181.62,3188.49,3171.29,3180.26,2287.0
2024-12-03 11:00:00,3179.69,3182.19,3174.11,3179.55,1346.0,3179.69,3182.19,3174.11,3179.55,1346.0
2024-12-03 11:30:00,3179.02,3183.92,3174.77,3181.08,1125.0,3179.02,3183.92,3174.77,3181.08,1125.0
2024-12-03 12:00:00,3177.12,3196.43,3177.11,3194.8,3184.0,3177.12,3196.43,3177.11,3194.8,3184.0
2024-12-03 12:30:00,3197.79,3199.73,3191.2,3195.0,1584.0,3197.79,3199.73,3191.2,3195.0,1584.0
2024-12-03 13:00:00,3194.29,3199.65,3194.29,3199.65,604.0,3194.29,3199.65,3194.29,3199.65,604.0
2024-12-03 13:30:00,3199.29,3204.79,3195.86,3198.37,1003.0,3199.29,3204.79,3195.86,3198.37,1003.0
2024-12-03 14:00:00,3204.56,3209.47,3198.87,3205.0,1016.0,3204.56,3209.47,3198.87,3205.0,1016.0
2024-12-03 14:30:00,3205.56,3206.6,3197.26,3201.92,1206.0,3205.56,3206.6,3197.26,3201.92,1206.0
2024-12-03 15:00:00,3205.95,3208.94,3199.26,3199.26,1200.0,3205.95,3208.94,3199.26,3199.26,1200.0
2024-12-03 15:30:00,3202.2,3204.34,3190.27,3192.37,6038.0,3202.2,3204.34,3190.27,3192.37,6038.0
2024-12-04 09:30:00,3177.27,3204.08,3173.74,3185.25,1368.0,3177.27,3204.08,3173.74,3185.25,1368.0
2024-12-04 10:00:00,3190.85,3226.05,3190.84,3212.72,7379.0,3190.85,3226.05,3190.84,3212.72,7379.0
2024-12-04 10:30:00,3223.9,3238.0,3223.9,3238.0,554.0,3223.9,3238.0,3223.9,3238.0,554.0
2024-12-04 11:00:00,3239.87,3250.0,3237.09,3245.67,2521.0,3239.87,3250.0,3237.09,3245.67,2521.0
2024-12-04 11:30:00,3244.41,3247.8,3234.99,3247.8,835.0,3244.41,3247.8,3234.99,3247.8,835.0
2024-12-04 12:00:00,3252.3,3252.3,3230.9,3230.9,4314.0,3252.3,3252.3,3230.9,3230.9,4314.0
2024-12-04 12:30:00,3235.87,3237.17,3232.46,3232.46,300.0,3235.87,3237.17,3232.46,3232.46,300.0
2024-12-04 13:00:00,3223.55,3223.55,3210.4,3212.44,1716.0,3223.55,3223.55,3210.4,3212.44,1716.0
2024-12-04 13:30:00,3206.7,3212.46,3197.37,3206.55,1242.0,3206.7,3212.46,3197.37,3206.55,1242.0
2024-12-04 14:00:00,3207.26,3213.55,3195.28,3195.29,1440.0,3207.26,3213.55,3195.28,3195.29,1440.0
2024-12-04 14:30:00,3196.01,3196.01,3184.14,3186.27,4418.0,3196.01,3196.01,3184.14,3186.27,4418.0
2024-12-04 15:00:00,3189.42,3199.67,3189.41,3198.01,2425.0,3189.42,3199.67,3189.41,3198.01,2425.0
2024-12-04 15:30:00,3198.01,3205.06,3187.49,3188.78,9778.0,3198.01,3205.06,3187.49,3188.78,9778.0
2024-12-05 09:30:00,3199.89,3242.55,3190.59,3229.46,6589.0,3199.89,3242.55,3190.59,3229.46,6589.0
2024-12-05 10:00:00,3231.55,3234.27,3197.5,3197.5,2278.0,3231.55,3234.27,3197.5,3197.5,2278.0
2024-12-05 10:30:00,3203.98,3211.15,3200.13,3200.13,1200.0,3203.98,3211.15,3200.13,3200.13,1200.0
2024-12-05 11:00:00,3201.79,3201.79,3179.0,3190.76,863.0,3201.79,3201.79,3179.0,3190.76,863.0
2024-12-05 11:30:00,3190.76,3190.76,3190.76,3190.76,0.0,3190.76,3190.76,3190.76,3190.76,0.0
2024-12-05 12:00:00,3182.95,3186.73,3182.95,3185.0,919.0,3182.95,3186.73,3182.95,3185.0,919.0
2024-12-05 12:30:00,3188.26,3194.78,3186.83,3194.78,400.0,3188.26,3194.78,3186.83,3194.78,400.0
2024-12-05 13:00:00,3195.64,3195.75,3193.39,3193.39,400.0,3195.64,3195.75,3193.39,3193.39,400.0
2024-12-05 13:30:00,3195.0,3197.07,3187.32,3196.54,1184.0,3195.0,3197.07,3187.32,3196.54,1184.0
2024-12-05 14:00:00,3198.2,3198.21,3190.01,3194.31,507.0,3198.2,3198.21,3190.01,3194.31,507.0
2024-12-05 14:30:00,3198.06,3198.06,3189.73,3192.68,1103.0,3198.06,3198.06,3189.73,3192.68,1103.0
2024-12-05 15:00:00,3191.52,3199.31,3191.49,3196.62,619.0,3191.52,3199.31,3191.49,3196.62,619.0
2024-12-05 15:30:00,3195.33,3206.86,3185.67,3189.14,3866.0,3195.33,3206.86,3185.67,3189.14,3866.0
2024-12-06 09:30:00,3238.2,3276.26,3218.0,3274.14,6645.0,3238.2,3276.26,3218.0,3274.14,6645.0
2024-12-06 10:00:00,3266.78,3278.0,3264.47,3273.37,3238.0,3266.78,3278.0,3264.47,3273.37,3238.0
2024-12-06 10:30:00,3275.55,3292.54,3265.95,3292.54,2947.0,3275.55,3292.54,3265.95,3292.54,2947.0
2024-12-06 11:00:00,3292.57,3293.54,3285.21,3287.11,1934.0,3292.57,3293.54,3285.21,3287.11,1934.0
2024-12-06 11:30:00,3289.62,3309.76,3289.62,3303.03,1633.0,3289.62,3309.76,3289.62,3303.03,1633.0
2024-12-06 12:00:00,3303.21,3305.14,3289.88,3290.91,1177.0,3303.21,3305.14,3289.88,3290.91,1177.0
2024-12-06 12:30:00,3288.16,3293.53,3286.0,3286.0,1282.0,3288.16,3293.53,3286.0,3286.0,1282.0
2024-12-06 13:00:00,3287.79,3287.79,3285.82,3287.49,300.0,3287.79,3287.79,3285.82,3287.49,300.0
2024-12-06 13:30:00,3293.64,3304.71,3293.64,3304.71,641.0,3293.64,3304.71,3293.64,3304.71,641.0
2024-12-06 14:00:00,3306.3,3306.3,3290.04,3290.05,1958.0,3306.3,3306.3,3290.04,3290.05,1958.0
2024-12-06 14:30:00,3294.55,3303.01,3294.55,3301.2,500.0,3294.55,3303.01,3294.55,3301.2,500.0
2024-12-06 15:00:00,3301.5,3313.0,3301.49,3302.0,1907.0,3301.5,3313.0,3301.49,3302.0,1907.0
2024-12-06 15:30:00,3296.97,3311.83,3291.83,3308.0,6915.0,3296.97,3311.83,3291.83,3308.0,6915.0
2024-12-09 09:30:00,3333.25,3344.1,3305.57,3340.51,12538.0,3333.25,3344.1,3305.57,3340.51,12538.0
2024-12-09 10:00:00,3337.42,3345.28,3329.55,3338.37,4711.0,3337.42,3345.28,3329.55,3338.37,4711.0
2024-12-09 10:30:00,3336.66,3344.2,3331.29,3337.07,2500.0,3336.66,3344.2,3331.29,3337.07,2500.0
2024-12-09 11:00:00,3337.28,3341.64,3331.26,3337.08,1893.0,3337.28,3341.64,3331.26,3337.08,1893.0
2024-12-09 11:30:00,3332.26,3337.0,3318.31,3331.52,3519.0,3332.26,3337.0,3318.31,3331.52,3519.0
2024-12-09 12:00:00,3322.63,3324.71,3316.13,3324.03,2135.0,3322.63,3324.71,3316.13,3324.03,2135.0
2024-12-09 12:30:00,3331.23,3331.23,3328.28,3328.89,800.0,3331.23,3331.23,3328.28,3328.89,800.0
2024-12-09 13:00:00,3328.72,3328.72,3325.35,3326.05,1194.0,3328.72,3328.72,3325.35,3326.05,1194.0
2024-12-09 13:30:00,3324.14,3327.67,3315.18,3327.66,900.0,3324.14,3327.67,3315.18,3327.66,900.0
2024-12-09 14:00:00,3324.22,3324.85,3323.82,3324.85,300.0,3324.22,3324.85,3323.82,3324.85,300.0
2024-12-09 14:30:00,3334.15,3334.92,3329.49,3329.49,1000.0,3334.15,3334.92,3329.49,3329.49,1000.0
2024-12-09 15:00:00,3329.28,3329.28,3325.93,3327.77,1116.0,3329.28,3329.28,3325.93,3327.77,1116.0
2024-12-09 15:30:00,3326.85,3330.39,3321.15,3324.11,6801.0,3326.85,3330.39,3321.15,3324.11,6801.0
2024-12-10 09:30:00,3278.21,3394.9,3270.0,3347.22,14694.0,3278.21,3394.9,3270.0,3347.22,14694.0
2024-12-10 10:00:00,3345.47,3390.7,3340.25,3371.07,6374.0,3345.47,3390.7,3340.25,3371.07,6374.0
2024-12-10 10:30:00,3372.07,3416.71,3356.82,3414.72,7426.0,3372.07,3416.71,3356.82,3414.72,7426.0
2024-12-10 11:00:00,3410.83,3411.0,3400.22,3405.56,1888.0,3410.83,3411.0,3400.22,3405.56,1888.0
2024-12-10 11:30:00,3396.11,3406.2,3360.89,3363.0,2084.0,3396.11,3406.2,3360.89,3363.0,2084.0
2024-12-10 12:00:00,3363.0,3376.29,3363.0,3376.29,1500.0,3363.0,3376.29,3363.0,3376.29,1500.0
2024-12-10 12:30:00,3377.45,3385.0,3375.62,3384.8,1098.0,3377.45,3385.0,3375.62,3384.8,1098.0
2024-12-10 13:00:00,3389.7,3390.0,3388.04,3389.43,900.0,3389.7,3390.0,3388.04,3389.43,900.0
2024-12-10 13:30:00,3388.2,3390.65,3383.13,3387.63,2200.0,3388.2,3390.65,3383.13,3387.63,2200.0
2024-12-10 14:00:00,3389.91,3391.59,3362.67,3369.98,4294.0,3389.91,3391.59,3362.67,3369.98,4294.0
2024-12-10 14:30:00,3373.74,3373.74,3360.0,3371.05,2964.0,3373.74,3373.74,3360.0,3371.05,2964.0
2024-12-10 15:00:00,3373.39,3375.24,3344.81,3354.61,5200.0,3373.39,3375.24,3344.81,3354.61,5200.0
2024-12-10 15:30:00,3354.61,3360.86,3335.31,3347.82,7593.0,3354.61,3360.86,3335.31,3347.82,7593.0
2024-12-11 09:30:00,3339.95,3394.19,3339.95,3390.0,4021.0,3339.95,3394.19,3339.95,3390.0,4021.0
2024-12-11 10:00:00,3390.0,3393.09,3381.51,3381.69,1422.0,3390.0,3393.09,3381.51,3381.69,1422.0
2024-12-11 10:30:00,3372.7,3372.7,3342.85,3351.67,1499.0,3372.7,3372.7,3342.85,3351.67,1499.0
2024-12-11 11:00:00,3350.54,3351.28,3342.73,3350.24,973.0,3350.54,3351.28,3342.73,3350.24,973.0
2024-12-11 11:30:00,3362.39,3362.39,3344.82,3344.83,639.0,3362.39,3362.39,3344.82,3344.83,639.0
2024-12-11 12:00:00,3351.0,3359.28,3340.87,3340.88,1960.0,3351.0,3359.28,3340.87,3340.88,1960.0
2024-12-11 12:30:00,3353.76,3364.26,3353.75,3354.98,500.0,3353.76,3364.26,3353.75,3354.98,500.0
2024-12-11 13:00:00,3358.14,3358.14,3356.18,3356.18,500.0,3358.14,3358.14,3356.18,3356.18,500.0
2024-12-11 13:30:00,3355.09,3356.1,3349.15,3349.15,700.0,3355.09,3356.1,3349.15,3349.15,700.0
2024-12-11 14:00:00,3351.48,3360.32,3351.47,3360.32,700.0,3351.48,3360.32,3351.47,3360.32,700.0
2024-12-11 14:30:00,3361.75,3361.75,3356.36,3360.64,1193.0,3361.75,3361.75,3356.36,3360.64,1193.0
2024-12-11 15:00:00,3361.72,3361.72,3351.22,3351.23,1100.0,3361.72,3361.72,3351.22,3351.23,1100.0
2024-12-11 15:30:00,3349.18,3352.56,3340.77,3347.39,7018.0,3349.18,3352.56,3340.77,3347.39,7018.0
2024-12-12 09:30:00,3338.5,3338.5,3300.0,3317.66,2603.0,3338.5,3338.5,3300.0,3317.66,2603.0
2024-12-12 10:00:00,3315.52,3320.28,3300.0,3315.67,3267.0,3315.52,3320.28,3300.0,3315.67,3267.0
2024-12-12 10:30:00,3315.48,3323.92,3311.01,3318.24,1754.0,3315.48,3323.92,3311.01,3318.24,1754.0
2024-12-12 11:00:00,3317.48,3323.74,3315.83,3323.4,1340.0,3317.48,3323.74,3315.83,3323.4,1340.0
2024-12-12 11:30:00,3314.0,3316.18,3314.0,3316.18,700.0,3314.0,3316.18,3314.0,3316.18,700.0
2024-12-12 12:00:00,3316.18,3322.57,3314.41,3322.57,3699.0,3316.18,3322.57,3314.41,3322.57,3699.0
2024-12-12 12:30:00,3320.39,3323.92,3312.39,3312.39,1900.0,3320.39,3323.92,3312.39,3312.39,1900.0
2024-12-12 13:00:00,3312.59,3330.18,3311.53,3324.0,11870.0,3312.59,3330.18,3311.53,3324.0,11870.0
2024-12-12 13:30:00,3323.21,3323.21,3323.21,3323.21,100.0,3323.21,3323.21,3323.21,3323.21,100.0
2024-12-12 14:00:00,3332.84,3345.15,3332.84,3342.6,400.0,3332.84,3345.15,3332.84,3342.6,400.0
2024-12-12 14:30:00,3337.8,3349.59,3337.79,3346.5,6414.0,3337.8,3349.59,3337.79,3346.5,6414.0
2024-12-12 15:00:00,3346.51,3347.34,3343.29,3347.34,1112.0,3346.51,3347.34,3343.29,3347.34,1112.0
2024-12-12 15:30:00,3352.71,3352.71,3338.88,3342.67,4587.0,3352.71,3352.71,3338.88,3342.67,4587.0
2024-12-13 09:30:00,3359.34,3378.0,3348.28,3356.72,3629.0,3359.34,3378.0,3348.28,3356.72,3629.0
2024-12-13 10:00:00,3348.28,3361.78,3345.75,3361.78,3640.0,3348.28,3361.78,3345.75,3361.78,3640.0
2024-12-13 10:30:00,3351.77,3368.06,3345.43,3368.06,1900.0,3351.77,3368.06,3345.43,3368.06,1900.0
2024-12-13 11:00:00,3366.94,3374.22,3360.39,3374.22,1222.0,3366.94,3374.22,3360.39,3374.22,1222.0
2024-12-13 11:30:00,3377.07,3378.96,3373.35,3374.62,3316.0,3377.07,3378.96,3373.35,3374.62,3316.0
2024-12-13 12:00:00,3375.74,3375.74,3358.24,3358.24,2796.0,3375.74,3375.74,3358.24,3358.24,2796.0
2024-12-13 12:30:00,3362.77,3365.03,3362.0,3364.31,1405.0,3362.77,3365.03,3362.0,3364.31,1405.0
2024-12-13 13:00:00,3361.16,3364.88,3361.15,3364.88,200.0,3361.16,3364.88,3361.15,3364.88,200.0
2024-12-13 13:30:00,3364.45,3364.46,3360.0,3362.76,1433.0,3364.45,3364.46,3360.0,3362.76,1433.0
2024-12-13 14:00:00,3364.15,3368.0,3364.14,3368.0,254.0,3364.15,3368.0,3364.14,3368.0,254.0
2024-12-13 14:30:00,3364.83,3370.01,3362.74,3366.81,1705.0,3364.83,3370.01,3362.74,3366.81,1705.0
2024-12-13 15:00:00,3372.68,3373.04,3366.44,3366.96,1464.0,3372.68,3373.04,3366.44,3366.96,1464.0
2024-12-13 15:30:00,3368.76,3375.0,3365.29,3370.1,2717.0,3368.76,3375.0,3365.29,3370.1,2717.0
2024-12-16 09:30:00,3369.0,3375.59,3357.87,3365.02,4725.0,3369.0,3375.59,3357.87,3365.02,4725.0
2024-12-16 10:00:00,3372.64,3390.66,3368.5,3390.66,3297.0,3372.64,3390.66,3368.5,3390.66,3297.0
2024-12-16 10:30:00,3392.47,3392.47,3375.0,3375.0,400.0,3392.47,3392.47,3375.0,3375.0,400.0
2024-12-16 11:00:00,3367.65,3374.69,3361.0,3366.93,2400.0,3367.65,3374.69,3361.0,3366.93,2400.0
2024-12-16 11:30:00,3361.51,3366.93,3360.0,3364.57,2456.0,3361.51,3366.93,3360.0,3364.57,2456.0
2024-12-16 12:00:00,3368.91,3369.16,3361.0,3361.0,495.0,3368.91,3369.16,3361.0,3361.0,495.0
2024-12-16 12:30:00,3371.32,3372.42,3364.0,3365.04,597.0,3371.32,3372.42,3364.0,3365.04,597.0
2024-12-16 13:00:00,3362.0,3362.78,3361.4,3362.78,800.0,3362.0,3362.78,3361.4,3362.78,800.0
2024-12-16 13:30:00,3365.62,3366.0,3362.5,3365.82,3142.0,3365.62,3366.0,3362.5,3365.82,3142.0
2024-12-16 14:00:00,3364.53,3365.57,3354.0,3355.82,2000.0,3364.53,3365.57,3354.0,3355.82,2000.0
2024-12-16 14:30:00,3356.81,3365.27,3356.81,3364.5,745.0,3356.81,3365.27,3356.81,3364.5,745.0
2024-12-16 15:00:00,3359.19,3359.76,3359.19,3359.76,200.0,3359.19,3359.76,3359.19,3359.76,200.0
2024-12-16 15:30:00,3360.0,3360.29,3335.97,3354.4,5021.0,3360.0,3360.29,3335.97,3354.4,5021.0
2024-12-17 09:30:00,3350.0,3352.16,3332.91,3343.64,6083.0,3350.0,3352.16,3332.91,3343.64,6083.0
2024-12-17 10:00:00,3334.87,3345.75,3332.79,3334.0,1451.0,3334.87,3345.75,3332.79,3334.0,1451.0
2024-12-17 10:30:00,3332.16,3334.89,3324.73,3334.89,1493.0,3332.16,3334.89,3324.73,3334.89,1493.0
2024-12-17 11:00:00,3334.63,3338.68,3332.8,3337.5,1200.0,3334.63,3338.68,3332.8,3337.5,1200.0
2024-12-17 11:30:00,3334.53,3334.8,3321.92,3324.5,1115.0,3334.53,3334.8,3321.92,3324.5,1115.0
2024-12-17 12:00:00,3326.68,3336.64,3325.39,3336.64,1100.0,3326.68,3336.64,3325.39,3336.64,1100.0
2024-12-17 12:30:00,3325.07,3332.69,3325.07,3332.69,200.0,3325.07,3332.69,3325.07,3332.69,200.0
2024-12-17 13:00:00,3330.6,3330.6,3315.0,3324.36,2465.0,3330.6,3330.6,3315.0,3324.36,2465.0
2024-12-17 13:30:00,3325.0,3325.0,3325.0,3325.0,100.0,3325.0,3325.0,3325.0,3325.0,100.0
2024-12-17 14:00:00,3320.84,3323.7,3319.78,3323.7,800.0,3320.84,3323.7,3319.78,3323.7,800.0
2024-12-17 14:30:00,3327.92,3327.92,3322.22,3323.41,600.0,3327.92,3327.92,3322.22,3323.41,600.0
2024-12-17 15:00:00,3321.37,3325.63,3315.0,3321.66,1822.0,3321.37,3325.63,3315.0,3321.66,1822.0
2024-12-17 15:30:00,3321.68,3324.8,3314.37,3322.95,8654.0,3321.68,3324.8,3314.37,3322.95,8654.0
2024-12-18 09:30:00,3318.3,3318.3,3295.44,3300.0,4084.0,3318.3,3318.3,3295.44,3300.0,4084.0
2024-12-18 10:00:00,3303.29,3324.36,3303.29,3324.36,1305.0,3303.29,3324.36,3303.29,3324.36,1305.0
2024-12-18 10:30:00,3318.41,3323.02,3314.65,3315.37,1807.0,3318.41,3323.02,3314.65,3315.37,1807.0
2024-12-18 11:00:00,3313.39,3313.4,3306.53,3306.85,800.0,3313.39,3313.4,3306.53,3306.85,800.0
2024-12-18 11:30:00,3306.95,3316.27,3302.57,3316.27,1700.0,3306.95,3316.27,3302.57,3316.27,1700.0
2024-12-18 12:00:00,3312.33,3313.42,3309.0,3311.12,1296.0,3312.33,3313.42,3309.0,3311.12,1296.0
2024-12-18 12:30:00,3312.35,3312.35,3298.42,3306.05,2322.0,3312.35,3312.35,3298.42,3306.05,2322.0
2024-12-18 13:00:00,3306.16,3317.48,3305.85,3307.23,3026.0,3306.16,3317.48,3305.85,3307.23,3026.0
2024-12-18 13:30:00,3308.06,3320.14,3308.06,3309.39,1105.0,3308.06,3320.14,3308.06,3309.39,1105.0
2024-12-18 14:00:00,3309.14,3316.27,3288.78,3296.52,2511.0,3309.14,3316.27,3288.78,3296.52,2511.0
2024-12-18 14:30:00,3283.05,3296.12,3282.3,3283.17,1188.0,3283.05,3296.12,3282.3,3283.17,1188.0
2024-12-18 15:00:00,3278.08,3287.77,3259.45,3275.8,3651.0,3278.08,3287.77,3259.45,3275.8,3651.0
2024-12-18 15:30:00,3278.54,3278.54,3236.69,3242.36,6761.0,3278.54,3278.54,3236.69,3242.36,6761.0
2024-12-19 09:30:00,3266.08,3266.08,3233.97,3233.97,3397.0,3266.08,3266.08,3233.97,3233.97,3397.0
2024-12-19 10:00:00,3236.48,3236.48,3215.58,3215.58,500.0,3236.48,3236.48,3215.58,3215.58,500.0
2024-12-19 10:30:00,3212.0,3217.69,3209.24,3209.25,806.0,3212.0,3217.69,3209.24,3209.25,806.0
2024-12-19 11:00:00,3212.0,3213.3,3211.79,3213.3,900.0,3212.0,3213.3,3211.79,3213.3,900.0
2024-12-19 11:30:00,3228.32,3228.92,3228.32,3228.92,200.0,3228.32,3228.92,3228.32,3228.92,200.0
2024-12-19 12:00:00,3235.25,3235.25,3231.0,3231.0,200.0,3235.25,3235.25,3231.0,3231.0,200.0
2024-12-19 12:30:00,3220.9,3220.9,3220.89,3220.9,120.0,3220.9,3220.9,3220.89,3220.9,120.0
2024-12-19 13:00:00,3214.44,3214.44,3214.44,3214.44,101.0,3214.44,3214.44,3214.44,3214.44,101.0
2024-12-19 13:30:00,3229.0,3232.65,3225.28,3232.65,677.0,3229.0,3232.65,3225.28,3232.65,677.0
2024-12-19 14:00:00,3230.39,3238.02,3228.78,3238.02,600.0,3230.39,3238.02,3228.78,3238.02,600.0
2024-12-19 14:30:00,3244.45,3244.45,3237.46,3237.74,908.0,3244.45,3244.45,3237.46,3237.74,908.0
2024-12-19 15:00:00,3235.59,3235.59,3222.54,3224.09,1884.0,3235.59,3235.59,3222.54,3224.09,1884.0
2024-12-19 15:30:00,3225.22,3234.24,3214.97,3219.05,4514.0,3225.22,3234.24,3214.97,3219.05,4514.0
2024-12-20 09:30:00,3221.13,3238.81,3206.16,3221.0,15938.0,3221.13,3238.81,3206.16,3221.0,15938.0
2024-12-20 10:00:00,3235.45,3235.45,3208.98,3218.43,600.0,3235.45,3235.45,3208.98,3218.43,600.0
2024-12-20 10:30:00,3220.88,3230.05,3209.24,3224.68,5095.0,3220.88,3230.05,3209.24,3224.68,5095.0
2024-12-20 11:00:00,3217.77,3235.84,3217.77,3231.5,1900.0,3217.77,3235.84,3217.77,3231.5,1900.0
2024-12-20 11:30:00,3235.73,3259.06,3235.73,3246.27,1175.0,3235.73,3259.06,3235.73,3246.27,1175.0
2024-12-20 12:00:00,3249.85,3266.55,3249.84,3266.55,1200.0,3249.85,3266.55,3249.84,3266.55,1200.0
2024-12-20 12:30:00,3262.72,3265.05,3251.09,3260.43,1174.0,3262.72,3265.05,3251.09,3260.43,1174.0
2024-12-20 13:00:00,3258.43,3258.64,3249.03,3251.79,1596.0,3258.43,3258.64,3249.03,3251.79,1596.0
2024-12-20 13:30:00,3250.01,3263.08,3244.22,3263.08,2767.0,3250.01,3263.08,3244.22,3263.08,2767.0
2024-12-20 14:00:00,3260.34,3266.43,3247.38,3266.43,1011.0,3260.34,3266.43,3247.38,3266.43,1011.0
2024-12-20 14:30:00,3269.37,3274.26,3248.39,3248.39,3537.0,3269.37,3274.26,3248.39,3248.39,3537.0
2024-12-20 15:00:00,3248.32,3264.93,3248.32,3259.5,1409.0,3248.32,3264.93,3248.32,3259.5,1409.0
2024-12-20 15:30:00,3255.94,3267.65,3249.83,3253.47,6427.0,3255.94,3267.65,3249.83,3253.47,6427.0
2024-12-23 09:30:00,3225.23,3245.57,3205.91,3216.18,3641.0,3225.23,3245.57,3205.91,3216.18,3641.0
2024-12-23 10:00:00,3218.81,3221.06,3198.92,3208.14,1912.0,3218.81,3221.06,3198.92,3208.14,1912.0
2024-12-23 10:30:00,3208.44,3209.17,3201.21,3209.17,2764.0,3208.44,3209.17,3201.21,3209.17,2764.0
2024-12-23 11:00:00,3211.68,3213.45,3207.33,3209.89,2346.0,3211.68,3213.45,3207.33,3209.89,2346.0
2024-12-23 11:30:00,3208.16,3225.86,3208.15,3220.12,1400.0,3208.16,3225.86,3208.15,3220.12,1400.0
2024-12-23 12:00:00,3222.43,3222.43,3222.42,3222.43,100.0,3222.43,3222.43,3222.42,3222.43,100.0
2024-12-23 12:30:00,3213.2,3214.67,3213.19,3213.2,400.0,3213.2,3214.67,3213.19,3213.2,400.0
2024-12-23 13:00:00,3217.01,3225.66,3216.51,3225.66,731.0,3217.01,3225.66,3216.51,3225.66,731.0
2024-12-23 13:30:00,3226.34,3226.34,3222.54,3225.39,428.0,3226.34,3226.34,3222.54,3225.39,428.0
2024-12-23 14:00:00,3223.06,3230.52,3223.06,3227.43,1000.0,3223.06,3230.52,3223.06,3227.43,1000.0
2024-12-23 14:30:00,3227.0,3243.39,3227.0,3241.99,2445.0,3227.0,3243.39,3227.0,3241.99,2445.0
2024-12-23 15:00:00,3236.43,3245.94,3235.15,3241.4,2711.0,3236.43,3245.94,3235.15,3241.4,2711.0
2024-12-23 15:30:00,3240.85,3251.84,3238.99,3246.63,9338.0,3240.85,3251.84,3238.99,3246.63,9338.0
2024-12-24 09:30:00,3269.0,3274.1,3252.56,3252.56,1242.0,3269.0,3274.1,3252.56,3252.56,1242.0
2024-12-24 10:00:00,3263.0,3286.23,3263.0,3283.78,1002.0,3263.0,3286.23,3263.0,3283.78,1002.0
2024-12-24 10:30:00,3264.05,3286.2,3264.04,3284.5,1100.0,3264.05,3286.2,3264.04,3284.5,1100.0
2024-12-24 11:00:00,3279.57,3285.31,3276.72,3279.01,700.0,3279.57,3285.31,3276.72,3279.01,700.0
2024-12-24 11:30:00,3278.33,3284.16,3261.87,3280.0,4033.0,3278.33,3284.16,3261.87,3280.0,4033.0
2024-12-24 12:00:00,3283.59,3286.97,3281.23,3282.0,1900.0,3283.59,3286.97,3281.23,3282.0,1900.0
2024-12-24 12:30:00,3266.42,3285.16,3262.71,3282.42,2649.0,3266.42,3285.16,3262.71,3282.42,2649.0
2024-12-26 09:30:00,3271.84,3271.84,3271.84,3271.84,417.0,3271.84,3271.84,3271.84,3271.84,417.0
2024-12-26 10:00:00,3266.64,3286.6,3265.0,3265.0,795.0,3266.64,3286.6,3265.0,3265.0,795.0
2024-12-26 10:30:00,3268.03,3270.02,3267.0,3270.02,405.0,3268.03,3270.02,3267.0,3270.02,405.0
2024-12-26 11:00:00,3275.36,3275.36,3271.0,3271.0,400.0,3275.36,3275.36,3271.0,3271.0,400.0
2024-12-26 11:30:00,3275.8,3275.81,3268.74,3268.74,316.0,3275.8,3275.81,3268.74,3268.74,316.0
2024-12-26 12:00:00,3268.74,3268.74,3268.74,3268.74,0.0,3268.74,3268.74,3268.74,3268.74,0.0
2024-12-26 12:30:00,3268.74,3268.74,3268.74,3268.74,0.0,3268.74,3268.74,3268.74,3268.74,0.0
2024-12-26 13:00:00,3255.32,3255.32,3255.32,3255.32,600.0,3255.32,3255.32,3255.32,3255.32,600.0
2024-12-26 13:30:00,3264.07,3266.29,3259.53,3260.0,1500.0,3264.07,3266.29,3259.53,3260.0,1500.0
2024-12-26 14:00:00,3267.46,3267.46,3258.36,3258.91,500.0,3267.46,3267.46,3258.36,3258.91,500.0
2024-12-26 14:30:00,3258.18,3261.56,3256.08,3256.08,904.0,3258.18,3261.56,3256.08,3256.08,904.0
2024-12-26 15:00:00,3258.82,3258.93,3252.36,3255.39,1034.0,3258.82,3258.93,3252.36,3255.39,1034.0
2024-12-26 15:30:00,3256.07,3257.92,3239.99,3241.85,6695.0,3256.07,3257.92,3239.99,3241.85,6695.0
2024-12-27 09:30:00,3225.0,3262.1,3225.0,3245.23,1969.0,3225.0,3262.1,3225.0,3245.23,1969.0
2024-12-27 10:00:00,3253.14,3253.15,3232.96,3232.96,1005.0,3253.14,3253.15,3232.96,3232.96,1005.0
2024-12-27 10:30:00,3233.67,3246.51,3233.67,3235.99,1405.0,3233.67,3246.51,3233.67,3235.99,1405.0
2024-12-27 11:00:00,3237.22,3237.22,3230.27,3233.27,300.0,3237.22,3237.22,3230.27,3233.27,300.0
2024-12-27 11:30:00,3237.78,3237.78,3231.33,3231.33,365.0,3237.78,3237.78,3231.33,3231.33,365.0
2024-12-27 12:00:00,3222.39,3232.15,3220.96,3224.98,1100.0,3222.39,3232.15,3220.96,3224.98,1100.0
2024-12-27 12:30:00,3236.98,3236.98,3230.68,3232.72,900.0,3236.98,3236.98,3230.68,3232.72,900.0
2024-12-27 13:00:00,3233.73,3236.43,3233.72,3236.43,200.0,3233.73,3236.43,3233.72,3236.43,200.0
2024-12-27 13:30:00,3235.32,3237.62,3233.53,3233.54,600.0,3235.32,3237.62,3233.53,3233.54,600.0
2024-12-27 14:00:00,3236.42,3242.37,3236.42,3242.37,600.0,3236.42,3242.37,3236.42,3242.37,600.0
2024-12-27 14:30:00,3243.1,3249.62,3243.09,3249.62,500.0,3243.1,3249.62,3243.09,3249.62,500.0
2024-12-27 15:00:00,3245.92,3245.92,3233.28,3233.28,1045.0,3245.92,3245.92,3233.28,3233.28,1045.0
2024-12-27 15:30:00,3232.33,3243.71,3227.91,3243.71,3472.0,3232.33,3243.71,3227.91,3243.71,3472.0
2024-12-30 09:30:00,3235.78,3235.78,3189.55,3189.81,2030.0,3235.78,3235.78,3189.55,3189.81,2030.0
2024-12-30 10:00:00,3196.62,3197.63,3180.49,3185.61,800.0,3196.62,3197.63,3180.49,3185.61,800.0
2024-12-30 10:30:00,3182.51,3191.72,3182.5,3191.72,1216.0,3182.51,3191.72,3182.5,3191.72,1216.0
2024-12-30 11:00:00,3191.34,3191.34,3188.5,3188.5,200.0,3191.34,3191.34,3188.5,3188.5,200.0
2024-12-30 11:30:00,3191.17,3195.81,3185.69,3185.7,839.0,3191.17,3195.81,3185.69,3185.7,839.0
2024-12-30 12:00:00,3191.14,3200.6,3190.34,3200.6,1798.0,3191.14,3200.6,3190.34,3200.6,1798.0
2024-12-30 12:30:00,3203.01,3203.01,3194.15,3194.16,1250.0,3203.01,3203.01,3194.15,3194.16,1250.0
2024-12-30 13:00:00,3198.03,3203.41,3195.77,3197.3,1100.0,3198.03,3203.41,3195.77,3197.3,1100.0
2024-12-30 13:30:00,3198.25,3202.14,3190.61,3195.34,1400.0,3198.25,3202.14,3190.61,3195.34,1400.0
2024-12-30 14:00:00,3197.16,3197.16,3190.0,3194.09,2051.0,3197.16,3197.16,3190.0,3194.09,2051.0
2024-12-30 14:30:00,3198.36,3200.39,3197.58,3200.39,700.0,3198.36,3200.39,3197.58,3200.39,700.0
2024-12-30 15:00:00,3199.14,3199.22,3195.39,3195.39,1208.0,3199.14,3199.22,3195.39,3195.39,1208.0
2024-12-30 15:30:00,3191.13,3195.44,3182.52,3183.96,5202.0,3191.13,3195.44,3182.52,3183.96,5202.0
2024-12-31 09:30:00,3177.0,3223.75,3177.0,3213.83,2135.0,3177.0,3223.75,3177.0,3213.83,2135.0
2024-12-31 10:00:00,3203.52,3204.17,3198.85,3198.85,1100.0,3203.52,3204.17,3198.85,3198.85,1100.0
2024-12-31 10:30:00,3202.58,3202.58,3192.08,3195.49,2601.0,3202.58,3202.58,3192.08,3195.49,2601.0
2024-12-31 11:00:00,3192.73,3192.73,3192.72,3192.73,100.0,3192.73,3192.73,3192.72,3192.73,100.0
2024-12-31 11:30:00,3185.89,3185.89,3174.51,3174.51,1000.0,3185.89,3185.89,3174.51,3174.51,1000.0
2024-12-31 12:00:00,3185.51,3187.77,3182.4,3182.4,300.0,3185.51,3187.77,3182.4,3182.4,300.0
2024-12-31 12:30:00,3179.73,3194.86,3179.72,3194.7,2428.0,3179.73,3194.86,3179.72,3194.7,2428.0
2024-12-31 13:00:00,3189.61,3198.08,3188.0,3191.74,3066.0,3189.61,3198.08,3188.0,3191.74,3066.0
2024-12-31 13:30:00,3189.4,3190.29,3189.4,3190.29,200.0,3189.4,3190.29,3189.4,3190.29,200.0
2024-12-31 14:00:00,3193.32,3194.54,3190.65,3190.65,400.0,3193.32,3194.54,3190.65,3190.65,400.0
2024-12-31 14:30:00,3189.19,3197.23,3189.19,3197.23,600.0,3189.19,3197.23,3189.19,3197.23,600.0
2024-12-31 15:00:00,3197.66,3197.84,3191.96,3197.84,1927.0,3197.66,3197.84,3191.96,3197.84,1927.0
2024-12-31 15:30:00,3196.28,3205.07,3188.63,3203.07,3806.0,3196.28,3205.07,3188.63,3203.07,3806.0
2025-01-02 09:30:00,3211.15,3226.9,3211.15,3212.68,2621.0,3211.15,3226.9,3211.15,3212.68,2621.0
2025-01-02 10:00:00,3216.69,3226.13,3216.69,3226.13,511.0,3216.69,3226.13,3216.69,3226.13,511.0
2025-01-02 10:30:00,3230.19,3232.81,3222.38,3231.08,595.0,3230.19,3232.81,3222.38,3231.08,595.0
2025-01-02 11:00:00,3224.2,3229.98,3221.83,3226.35,1215.0,3224.2,3229.98,3221.83,3226.35,1215.0
2025-01-02 11:30:00,3232.7,3232.7,3231.78,3231.79,401.0,3232.7,3232.7,3231.78,3231.79,401.0
2025-01-02 12:00:00,3232.79,3234.21,3225.29,3225.29,632.0,3232.79,3234.21,3225.29,3225.29,632.0
2025-01-02 12:30:00,3220.05,3223.48,3211.9,3223.48,700.0,3220.05,3223.48,3211.9,3223.48,700.0
2025-01-02 13:00:00,3215.1,3223.72,3215.1,3223.72,676.0,3215.1,3223.72,3215.1,3223.72,676.0
2025-01-02 13:30:00,3221.06,3230.21,3219.85,3230.21,2177.0,3221.06,3230.21,3219.85,3230.21,2177.0
2025-01-02 14:00:00,3235.0,3236.43,3226.06,3232.06,866.0,3235.0,3236.43,3226.06,3232.06,866.0
2025-01-02 14:30:00,3232.66,3234.28,3231.99,3231.99,311.0,3232.66,3234.28,3231.99,3231.99,311.0
2025-01-02 15:00:00,3236.18,3245.86,3236.18,3243.98,1025.0,3236.18,3245.86,3236.18,3243.98,1025.0
2025-01-02 15:30:00,3245.35,3250.0,3242.77,3250.0,2730.0,3245.35,3250.0,3242.77,3250.0,2730.0
2025-01-03 09:30:00,3241.02,3256.4,3235.06,3245.91,2979.0,3241.02,3256.4,3235.06,3245.91,2979.0
2025-01-03 10:00:00,3238.85,3254.93,3236.68,3254.93,803.0,3238.85,3254.93,3236.68,3254.93,803.0
2025-01-03 10:30:00,3253.62,3256.64,3241.43,3241.43,2220.0,3253.62,3256.64,3241.43,3241.43,2220.0
2025-01-03 11:00:00,3244.68,3250.0,3244.68,3247.23,1724.0,3244.68,3250.0,3244.68,3247.23,1724.0
2025-01-03 11:30:00,3249.72,3251.76,3244.0,3245.0,1580.0,3249.72,3251.76,3244.0,3245.0,1580.0
2025-01-03 12:00:00,3252.85,3252.85,3252.84,3252.85,100.0,3252.85,3252.85,3252.84,3252.85,100.0
2025-01-03 12:30:00,3248.06,3257.61,3248.06,3257.61,500.0,3248.06,3257.61,3248.06,3257.61,500.0
2025-01-03 13:00:00,3254.88,3254.88,3254.88,3254.88,233.0,3254.88,3254.88,3254.88,3254.88,233.0
2025-01-03 13:30:00,3261.36,3261.36,3248.65,3251.66,400.0,3261.36,3261.36,3248.65,3251.66,400.0
2025-01-03 14:00:00,3248.58,3258.59,3248.58,3258.59,1000.0,3248.58,3258.59,3248.58,3258.59,1000.0
2025-01-03 14:30:00,3257.26,3258.55,3255.07,3258.55,1003.0,3257.26,3258.55,3255.07,3258.55,1003.0
2025-01-03 15:00:00,3259.06,3270.22,3258.78,3270.22,2390.0,3259.06,3270.22,3258.78,3270.22,2390.0
2025-01-03 15:30:00,3267.54,3270.28,3262.52,3270.28,7625.0,3267.54,3270.28,3262.52,3270.28,7625.0
2025-01-06 09:30:00,3245.87,3299.14,3245.87,3299.14,2493.0,3245.87,3299.14,3245.87,3299.14,2493.0
2025-01-06 10:00:00,3313.83,3318.9,3310.45,3310.45,3268.0,3313.83,3318.9,3310.45,3310.45,3268.0
2025-01-06 10:30:00,3312.45,3315.72,3306.47,3315.71,800.0,3312.45,3315.72,3306.47,3315.71,800.0
2025-01-06 11:00:00,3312.68,3317.84,3312.67,3315.89,373.0,3312.68,3317.84,3312.67,3315.89,373.0
2025-01-06 11:30:00,3314.86,3327.29,3314.86,3327.29,1107.0,3314.86,3327.29,3314.86,3327.29,1107.0
2025-01-06 12:00:00,3325.41,3328.66,3324.95,3325.72,482.0,3325.41,3328.66,3324.95,3325.72,482.0
2025-01-06 12:30:00,3324.84,3324.84,3310.36,3318.2,750.0,3324.84,3324.84,3310.36,3318.2,750.0
2025-01-06 13:00:00,3304.48,3304.48,3294.21,3294.21,200.0,3304.48,3304.48,3294.21,3294.21,200.0
2025-01-06 13:30:00,3296.86,3300.5,3284.77,3284.77,1851.0,3296.86,3300.5,3284.77,3284.77,1851.0
2025-01-06 14:00:00,3286.49,3291.41,3285.48,3291.38,3783.0,3286.49,3291.41,3285.48,3291.38,3783.0
2025-01-06 14:30:00,3290.12,3295.58,3290.0,3295.58,818.0,3290.12,3295.58,3290.0,3295.58,818.0
2025-01-06 15:00:00,3293.37,3298.61,3293.37,3298.45,1251.0,3293.37,3298.61,3293.37,3298.45,1251.0
2025-01-06 15:30:00,3296.43,3296.72,3289.98,3293.9,4157.0,3296.43,3296.72,3289.98,3293.9,4157.0
2025-01-07 09:30:00,3309.31,3334.64,3303.37,3311.36,2686.0,3309.31,3334.64,3303.37,3311.36,2686.0
2025-01-07 10:00:00,3314.55,3314.55,3305.1,3305.1,329.0,3314.55,3314.55,3305.1,3305.1,329.0
2025-01-07 10:30:00,3295.14,3298.25,3279.48,3298.25,5162.0,3295.14,3298.25,3279.48,3298.25,5162.0
2025-01-07 11:00:00,3289.43,3292.4,3279.29,3279.3,661.0,3289.43,3292.4,3279.29,3279.3,661.0
2025-01-07 11:30:00,3276.74,3281.1,3276.73,3281.1,250.0,3276.74,3281.1,3276.73,3281.1,250.0
2025-01-07 12:00:00,3274.61,3283.05,3274.61,3282.91,712.0,3274.61,3283.05,3274.61,3282.91,712.0
2025-01-07 12:30:00,3284.72,3284.72,3269.97,3274.41,1433.0,3284.72,3284.72,3269.97,3274.41,1433.0
2025-01-07 13:00:00,3283.55,3283.55,3283.54,3283.55,100.0,3283.55,3283.55,3283.54,3283.55,100.0
2025-01-07 13:30:00,3284.05,3291.24,3282.76,3291.24,500.0,3284.05,3291.24,3282.76,3291.24,500.0
2025-01-07 14:00:00,3289.67,3291.0,3287.56,3288.93,751.0,3289.67,3291.0,3287.56,3288.93,751.0
2025-01-07 14:30:00,3288.6,3291.97,3281.55,3281.55,1100.0,3288.6,3291.97,3281.55,3281.55,1100.0
2025-01-07 15:00:00,3275.63,3276.09,3271.07,3271.07,900.0,3275.63,3276.09,3271.07,3271.07,900.0
2025-01-07 15:30:00,3271.57,3271.57,3254.43,3261.5,4499.0,3271.57,3271.57,3254.43,3261.5,4499.0
2025-01-08 09:30:00,3253.19,3260.0,3248.98,3254.01,1902.0,3253.19,3260.0,3248.98,3254.01,1902.0
2025-01-08 10:00:00,3270.76,3270.76,3256.77,3256.77,226.0,3270.76,3270.76,3256.77,3256.77,226.0
2025-01-08 10:30:00,3269.36,3280.1,3267.61,3267.61,606.0,3269.36,3280.1,3267.61,3267.61,606.0
2025-01-08 11:00:00,3267.61,3267.61,3267.61,3267.61,0.0,3267.61,3267.61,3267.61,3267.61,0.0
2025-01-08 11:30:00,3300.0,3302.93,3290.5,3290.5,1272.0,3300.0,3302.93,3290.5,3290.5,1272.0
2025-01-08 12:00:00,3292.09,3292.09,3292.09,3292.09,100.0,3292.09,3292.09,3292.09,3292.09,100.0
2025-01-08 12:30:00,3288.55,3288.55,3286.53,3288.37,600.0,3288.55,3288.55,3286.53,3288.37,600.0
2025-01-08 13:00:00,3287.56,3292.57,3285.4,3292.57,700.0,3287.56,3292.57,3285.4,3292.57,700.0
2025-01-08 13:30:00,3290.97,3292.29,3282.86,3285.52,521.0,3290.97,3292.29,3282.86,3285.52,521.0
2025-01-08 14:00:00,3297.96,3297.96,3297.96,3297.96,100.0,3297.96,3297.96,3297.96,3297.96,100.0
2025-01-08 14:30:00,3295.0,3295.0,3290.22,3291.75,700.0,3295.0,3295.0,3290.22,3291.75,700.0
2025-01-08 15:00:00,3299.83,3300.8,3299.31,3300.8,430.0,3299.83,3300.8,3299.31,3300.8,430.0
2025-01-08 15:30:00,3300.77,3305.23,3295.34,3303.57,2962.0,3300.77,3305.23,3295.34,3303.57,2962.0
2025-01-10 09:30:00,3235.01,3288.1,3232.93,3267.97,5675.0,3235.01,3288.1,3232.93,3267.97,5675.0
2025-01-10 10:00:00,3255.17,3260.35,3255.17,3260.35,1574.0,3255.17,3260.35,3255.17,3260.35,1574.0
2025-01-10 10:30:00,3266.33,3272.92,3266.33,3271.75,500.0,3266.33,3272.92,3266.33,3271.75,500.0
2025-01-10 11:00:00,3278.01,3285.33,3277.45,3278.52,847.0,3278.01,3285.33,3277.45,3278.52,847.0
2025-01-10 11:30:00,3274.84,3274.84,3274.84,3274.84,132.0,3274.84,3274.84,3274.84,3274.84,132.0
2025-01-10 12:00:00,3264.91,3266.49,3264.91,3266.49,200.0,3264.91,3266.49,3264.91,3266.49,200.0
2025-01-10 12:30:00,3265.0,3265.11,3256.42,3256.43,1294.0,3265.0,3265.11,3256.42,3256.43,1294.0
2025-01-10 13:00:00,3260.0,3269.72,3260.0,3269.72,365.0,3260.0,3269.72,3260.0,3269.72,365.0
2025-01-10 13:30:00,3266.51,3266.51,3266.51,3266.51,100.0,3266.51,3266.51,3266.51,3266.51,100.0
2025-01-10 14:00:00,3273.88,3274.01,3267.4,3267.4,743.0,3273.88,3274.01,3267.4,3267.4,743.0
2025-01-10 14:30:00,3269.83,3270.0,3261.93,3263.57,1329.0,3269.83,3270.0,3261.93,3263.57,1329.0
2025-01-10 15:00:00,3266.16,3268.57,3261.38,3262.97,2142.0,3266.16,3268.57,3261.38,3262.97,2142.0
2025-01-10 15:30:00,3260.56,3262.45,3251.72,3251.72,6472.0,3260.56,3262.45,3251.72,3251.72,6472.0
2025-01-13 09:30:00,3237.12,3260.0,3237.12,3260.0,1275.0,3237.12,3260.0,3237.12,3260.0,1275.0
2025-01-13 10:00:00,3261.83,3262.73,3255.44,3260.62,1087.0,3261.83,3262.73,3255.44,3260.62,1087.0
2025-01-13 10:30:00,3261.93,3262.18,3251.17,3260.02,2290.0,3261.93,3262.18,3251.17,3260.02,2290.0
2025-01-13 11:00:00,3262.59,3276.62,3261.79,3276.62,3109.0,3262.59,3276.62,3261.79,3276.62,3109.0
2025-01-13 11:30:00,3270.31,3276.9,3270.18,3276.83,1100.0,3270.31,3276.9,3270.18,3276.83,1100.0
2025-01-13 12:00:00,3270.99,3271.0,3266.25,3267.47,1275.0,3270.99,3271.0,3266.25,3267.47,1275.0
2025-01-13 12:30:00,3265.39,3267.47,3258.49,3263.13,1400.0,3265.39,3267.47,3258.49,3263.13,1400.0
2025-01-13 13:00:00,3261.41,3261.41,3254.49,3258.93,919.0,3261.41,3261.41,3254.49,3258.93,919.0
2025-01-13 13:30:00,3259.52,3259.52,3253.46,3258.37,2604.0,3259.52,3259.52,3253.46,3258.37,2604.0
2025-01-13 14:00:00,3254.96,3258.66,3252.4,3252.4,723.0,3254.96,3258.66,3252.4,3252.4,723.0
2025-01-13 14:30:00,3253.02,3255.7,3247.72,3250.5,1100.0,3253.02,3255.7,3247.72,3250.5,1100.0
2025-01-13 15:00:00,3250.7,3254.37,3248.88,3252.01,2210.0,3250.7,3254.37,3248.88,3252.01,2210.0
2025-01-13 15:30:00,3245.23,3245.23,3232.87,3240.01,6165.0,3245.23,3245.23,3232.87,3240.01,6165.0
2025-01-14 09:30:00,3246.8,3256.87,3246.8,3247.23,726.0,3246.8,3256.87,3246.8,3247.23,726.0
2025-01-14 10:00:00,3246.72,3257.5,3246.72,3257.5,1058.0,3246.72,3257.5,3246.72,3257.5,1058.0
2025-01-14 10:30:00,3259.21,3259.21,3251.58,3251.58,300.0,3259.21,3259.21,3251.58,3251.58,300.0
2025-01-14 11:00:00,3242.81,3242.81,3236.35,3237.11,600.0,3242.81,3242.81,3236.35,3237.11,600.0
2025-01-14 11:30:00,3231.38,3231.38,3220.75,3220.75,300.0,3231.38,3231.38,3220.75,3220.75,300.0
2025-01-14 12:00:00,3220.61,3224.44,3220.61,3224.44,200.0,3220.61,3224.44,3220.61,3224.44,200.0
2025-01-14 12:30:00,3219.82,3223.71,3218.2,3223.71,500.0,3219.82,3223.71,3218.2,3223.71,500.0
2025-01-14 13:00:00,3224.49,3229.44,3224.49,3229.28,579.0,3224.49,3229.44,3224.49,3229.28,579.0
2025-01-14 13:30:00,3230.74,3232.98,3230.74,3232.98,200.0,3230.74,3232.98,3230.74,3232.98,200.0
2025-01-14 14:00:00,3231.74,3240.82,3231.73,3237.27,829.0,3231.74,3240.82,3231.73,3237.27,829.0
2025-01-14 14:30:00,3237.38,3237.38,3232.0,3232.0,200.0,3237.38,3237.38,3232.0,3232.0,200.0
2025-01-14 15:00:00,3231.43,3232.0,3220.36,3224.52,1975.0,3231.43,3232.0,3220.36,3224.52,1975.0
2025-01-14 15:30:00,3222.59,3231.59,3218.33,3229.66,2877.0,3222.59,3231.59,3218.33,3229.66,2877.0
2025-01-15 09:30:00,3252.92,3254.48,3240.13,3252.48,1995.0,3252.92,3254.48,3240.13,3252.48,1995.0
2025-01-15 10:00:00,3242.35,3248.85,3240.18,3244.42,1182.0,3242.35,3248.85,3240.18,3244.42,1182.0
2025-01-15 10:30:00,3249.95,3249.95,3219.19,3229.24,2525.0,3249.95,3249.95,3219.19,3229.24,2525.0
2025-01-15 11:00:00,3222.89,3222.89,3222.89,3222.89,100.0,3222.89,3222.89,3222.89,3222.89,100.0
2025-01-15 11:30:00,3211.73,3219.0,3211.5,3219.0,1088.0,3211.73,3219.0,3211.5,3219.0,1088.0
2025-01-15 12:00:00,3221.16,3224.73,3220.63,3220.63,300.0,3221.16,3224.73,3220.63,3220.63,300.0
2025-01-15 12:30:00,3228.56,3233.87,3228.56,3229.75,837.0,3228.56,3233.87,3228.56,3229.75,837.0
2025-01-15 13:00:00,3233.87,3233.87,3233.87,3233.87,100.0,3233.87,3233.87,3233.87,3233.87,100.0
2025-01-15 13:30:00,3236.69,3236.69,3230.44,3230.44,313.0,3236.69,3236.69,3230.44,3230.44,313.0
2025-01-15 14:00:00,3240.9,3240.95,3235.72,3235.72,422.0,3240.9,3240.95,3235.72,3235.72,422.0
2025-01-15 14:30:00,3234.65,3245.5,3234.64,3238.0,400.0,3234.65,3245.5,3234.64,3238.0,400.0
2025-01-15 15:00:00,3239.99,3239.99,3226.12,3226.12,801.0,3239.99,3239.99,3226.12,3226.12,801.0
2025-01-15 15:30:00,3223.14,3228.47,3203.25,3203.59,6277.0,3223.14,3228.47,3203.25,3203.59,6277.0
2025-01-16 09:30:00,3212.75,3217.33,3203.67,3217.33,1501.0,3212.75,3217.33,3203.67,3217.33,1501.0
2025-01-16 10:00:00,3188.55,3192.37,3180.01,3180.02,1813.0,3188.55,3192.37,3180.01,3180.02,1813.0
2025-01-16 10:30:00,3182.66,3192.94,3182.65,3189.07,1300.0,3182.66,3192.94,3182.65,3189.07,1300.0
2025-01-16 11:00:00,3188.91,3190.43,3176.0,3181.92,1100.0,3188.91,3190.43,3176.0,3181.92,1100.0
2025-01-16 11:30:00,3178.9,3182.0,3176.85,3181.13,1066.0,3178.9,3182.0,3176.85,3181.13,1066.0
2025-01-16 12:00:00,3182.31,3182.31,3170.67,3170.67,3204.0,3182.31,3182.31,3170.67,3170.67,3204.0
2025-01-16 12:30:00,3167.49,3168.59,3164.21,3164.21,500.0,3167.49,3168.59,3164.21,3164.21,500.0
2025-01-16 13:00:00,3166.65,3166.65,3162.0,3162.56,600.0,3166.65,3166.65,3162.0,3162.56,600.0
2025-01-16 13:30:00,3165.79,3179.05,3165.79,3171.69,1109.0,3165.79,3179.05,3165.79,3171.69,1109.0
2025-01-16 14:00:00,3176.73,3181.76,3168.25,3181.76,408.0,3176.73,3181.76,3168.25,3181.76,408.0
2025-01-16 14:30:00,3186.66,3187.45,3184.05,3187.45,800.0,3186.66,3187.45,3184.05,3187.45,800.0
2025-01-16 15:00:00,3185.95,3185.95,3177.26,3184.97,1849.0,3185.95,3185.95,3177.26,3184.97,1849.0
2025-01-16 15:30:00,3187.27,3200.89,3187.27,3192.39,5433.0,3187.27,3200.89,3187.27,3192.39,5433.0
2025-01-17 09:30:00,3207.68,3225.06,3207.68,3218.7,12488.0,3207.68,3225.06,3207.68,3218.7,12488.0
2025-01-17 10:00:00,3227.87,3230.85,3222.76,3222.76,765.0,3227.87,3230.85,3222.76,3222.76,765.0
2025-01-17 10:30:00,3220.91,3220.91,3202.13,3215.51,1952.0,3220.91,3220.91,3202.13,3215.51,1952.0
2025-01-17 11:00:00,3219.81,3220.2,3215.27,3215.27,720.0,3219.81,3220.2,3215.27,3215.27,720.0
2025-01-17 11:30:00,3206.62,3216.02,3206.61,3212.01,433.0,3206.62,3216.02,3206.61,3212.01,433.0
2025-01-17 12:00:00,3212.01,3212.01,3212.01,3212.01,0.0,3212.01,3212.01,3212.01,3212.01,0.0
2025-01-17 12:30:00,3216.23,3216.23,3210.57,3210.57,200.0,3216.23,3216.23,3210.57,3210.57,200.0
2025-01-17 13:00:00,3215.32,3221.52,3215.16,3218.85,1300.0,3215.32,3221.52,3215.16,3218.85,1300.0
2025-01-17 13:30:00,3224.0,3224.0,3216.21,3216.21,2123.0,3224.0,3224.0,3216.21,3216.21,2123.0
2025-01-17 14:00:00,3220.0,3223.0,3218.93,3220.0,800.0,3220.0,3223.0,3218.93,3220.0,800.0
2025-01-17 14:30:00,3219.8,3225.0,3219.28,3222.5,2472.0,3219.8,3225.0,3219.28,3222.5,2472.0
2025-01-17 15:00:00,3222.5,3225.75,3211.2,3224.54,2953.0,3222.5,3225.75,3211.2,3224.54,2953.0
2025-01-17 15:30:00,3225.7,3228.38,3213.43,3228.38,8613.0,3225.7,3228.38,3213.43,3228.38,8613.0
2025-01-21 09:30:00,3237.21,3303.49,3205.23,3293.25,6017.0,3237.21,3303.49,3205.23,3293.25,6017.0
2025-01-21 10:00:00,3308.21,3312.59,3308.2,3312.59,410.0,3308.21,3312.59,3308.2,3312.59,410.0
2025-01-21 10:30:00,3308.61,3308.61,3297.55,3299.63,2585.0,3308.61,3308.61,3297.55,3299.63,2585.0
2025-01-21 11:00:00,3301.97,3307.38,3301.97,3307.38,300.0,3301.97,3307.38,3301.97,3307.38,300.0
2025-01-21 11:30:00,3307.07,3309.54,3305.45,3305.96,820.0,3307.07,3309.54,3305.45,3305.96,820.0
2025-01-21 12:00:00,3299.73,3299.73,3299.72,3299.73,100.0,3299.73,3299.73,3299.72,3299.73,100.0
2025-01-21 12:30:00,3294.1,3305.16,3294.09,3295.59,802.0,3294.1,3305.16,3294.09,3295.59,802.0
2025-01-21 13:00:00,3288.99,3300.61,3288.99,3300.61,600.0,3288.99,3300.61,3288.99,3300.61,600.0
2025-01-21 13:30:00,3296.14,3296.14,3296.14,3296.14,100.0,3296.14,3296.14,3296.14,3296.14,100.0
2025-01-21 14:00:00,3297.0,3297.05,3290.86,3290.86,600.0,3297.0,3297.05,3290.86,3290.86,600.0
2025-01-21 14:30:00,3292.41,3292.41,3286.78,3286.78,495.0,3292.41,3292.41,3286.78,3286.78,495.0
2025-01-21 15:00:00,3290.89,3291.23,3290.56,3291.23,400.0,3290.89,3291.23,3290.56,3291.23,400.0
2025-01-21 15:30:00,3292.26,3304.33,3290.38,3297.93,4729.0,3292.26,3304.33,3290.38,3297.93,4729.0
2025-01-22 09:30:00,3301.64,3301.64,3276.5,3282.2,1100.0,3301.64,3301.64,3276.5,3282.2,1100.0
2025-01-22 10:00:00,3320.77,3320.77,3311.72,3314.86,526.0,3320.77,3320.77,3311.72,3314.86,526.0
2025-01-22 10:30:00,3316.25,3324.72,3314.75,3322.7,870.0,3316.25,3324.72,3314.75,3322.7,870.0
2025-01-22 11:00:00,3320.24,3328.94,3320.24,3323.7,1680.0,3320.24,3328.94,3320.24,3323.7,1680.0
2025-01-22 11:30:00,3323.0,3331.35,3323.0,3331.35,917.0,3323.0,3331.35,3323.0,3331.35,917.0
2025-01-22 12:00:00,3331.77,3331.77,3314.33,3314.33,589.0,3331.77,3331.77,3314.33,3314.33,589.0
2025-01-22 12:30:00,3318.6,3318.6,3311.39,3313.09,500.0,3318.6,3318.6,3311.39,3313.09,500.0
2025-01-22 13:00:00,3308.97,3319.29,3308.97,3313.52,1095.0,3308.97,3319.29,3308.97,3313.52,1095.0
2025-01-22 13:30:00,3315.12,3316.0,3315.12,3316.0,207.0,3315.12,3316.0,3315.12,3316.0,207.0
2025-01-22 14:00:00,3315.9,3317.57,3315.5,3316.48,400.0,3315.9,3317.57,3315.5,3316.48,400.0
2025-01-22 14:30:00,3316.48,3316.48,3316.48,3316.48,0.0,3316.48,3316.48,3316.48,3316.48,0.0
2025-01-22 15:00:00,3320.0,3324.79,3317.6,3324.79,1000.0,3320.0,3324.79,3317.6,3324.79,1000.0
2025-01-22 15:30:00,3325.07,3329.75,3317.54,3326.75,4926.0,3325.07,3329.75,3317.54,3326.75,4926.0
2025-01-23 09:30:00,3346.83,3346.83,3328.48,3328.49,1614.0,3346.83,3346.83,3328.48,3328.49,1614.0
2025-01-23 10:00:00,3328.37,3330.04,3311.65,3315.35,582.0,3328.37,3330.04,3311.65,3315.35,582.0
2025-01-23 10:30:00,3323.08,3328.91,3323.08,3328.91,400.0,3323.08,3328.91,3323.08,3328.91,400.0
2025-01-23 11:00:00,3337.39,3350.32,3337.38,3344.62,382.0,3337.39,3350.32,3337.38,3344.62,382.0
2025-01-23 11:30:00,3349.0,3349.46,3346.83,3347.09,629.0,3349.0,3349.46,3346.83,3347.09,629.0
2025-01-23 12:00:00,3359.18,3363.32,3356.6,3363.32,653.0,3359.18,3363.32,3356.6,3363.32,653.0
2025-01-23 12:30:00,3355.82,3359.09,3355.82,3359.09,670.0,3355.82,3359.09,3355.82,3359.09,670.0
2025-01-23 13:00:00,3358.29,3359.1,3352.29,3359.1,850.0,3358.29,3359.1,3352.29,3359.1,850.0
2025-01-23 13:30:00,3360.81,3363.32,3359.64,3361.53,651.0,3360.81,3363.32,3359.64,3361.53,651.0
2025-01-23 14:00:00,3362.64,3363.99,3360.0,3362.07,1307.0,3362.64,3363.99,3360.0,3362.07,1307.0
2025-01-23 14:30:00,3363.07,3363.07,3354.91,3359.16,1366.0,3363.07,3363.07,3354.91,3359.16,1366.0
2025-01-23 15:00:00,3352.64,3352.67,3345.04,3348.71,1248.0,3352.64,3352.67,3345.04,3348.71,1248.0
2025-01-23 15:30:00,3347.18,3376.75,3347.07,3376.75,8297.0,3347.18,3376.75,3347.07,3376.75,8297.0
2025-01-24 09:30:00,3360.67,3361.41,3357.56,3357.56,940.0,3360.67,3361.41,3357.56,3357.56,940.0
2025-01-24 10:00:00,3356.01,3358.99,3342.57,3358.0,1287.0,3356.01,3358.99,3342.57,3358.0,1287.0
2025-01-24 10:30:00,3340.09,3347.04,3340.0,3340.0,2100.0,3340.09,3347.04,3340.0,3340.0,2100.0
2025-01-24 11:00:00,3335.38,3345.58,3335.37,3338.67,1229.0,3335.38,3345.58,3335.37,3338.67,1229.0
2025-01-24 11:30:00,3337.16,3345.04,3336.4,3336.4,800.0,3337.16,3345.04,3336.4,3336.4,800.0
2025-01-24 12:00:00,3337.56,3340.53,3337.56,3339.53,425.0,3337.56,3340.53,3337.56,3339.53,425.0
2025-01-24 12:30:00,3330.99,3338.98,3330.99,3332.09,300.0,3330.99,3338.98,3330.99,3332.09,300.0
2025-01-24 13:00:00,3327.65,3327.73,3318.65,3318.65,813.0,3327.65,3327.73,3318.65,3318.65,813.0
2025-01-24 13:30:00,3319.51,3323.11,3314.57,3314.57,1323.0,3319.51,3323.11,3314.57,3314.57,1323.0
2025-01-24 14:00:00,3314.94,3314.94,3310.11,3313.67,1003.0,3314.94,3314.94,3310.11,3313.67,1003.0
2025-01-24 14:30:00,3313.67,3313.67,3301.83,3307.34,501.0,3313.67,3313.67,3301.83,3307.34,501.0
2025-01-24 15:00:00,3307.33,3317.43,3302.2,3316.0,2314.0,3307.33,3317.43,3302.2,3316.0,2314.0
2025-01-24 15:30:00,3316.97,3333.32,3313.7,3332.54,6627.0,3316.97,3333.32,3313.7,3332.54,6627.0
2025-01-27 09:30:00,3329.54,3399.4,3329.54,3388.91,10250.0,3329.54,3399.4,3329.54,3388.91,10250.0
2025-01-27 10:00:00,3400.0,3423.73,3391.78,3403.52,14468.0,3400.0,3423.73,3391.78,3403.52,14468.0
2025-01-27 10:30:00,3411.77,3437.63,3407.62,3407.62,3561.0,3411.77,3437.63,3407.62,3407.62,3561.0
2025-01-27 11:00:00,3412.63,3414.48,3403.93,3414.48,1356.0,3412.63,3414.48,3403.93,3414.48,1356.0
2025-01-27 11:30:00,3400.95,3400.95,3387.06,3387.07,300.0,3400.95,3400.95,3387.06,3387.07,300.0
2025-01-27 12:00:00,3375.74,3387.9,3374.62,3387.9,400.0,3375.74,3387.9,3374.62,3387.9,400.0
2025-01-27 12:30:00,3375.8,3378.93,3375.8,3378.93,335.0,3375.8,3378.93,3375.8,3378.93,335.0
2025-01-27 13:00:00,3366.11,3366.11,3366.11,3366.11,100.0,3366.11,3366.11,3366.11,3366.11,100.0
2025-01-27 13:30:00,3362.7,3371.83,3362.69,3371.83,412.0,3362.7,3371.83,3362.69,3371.83,412.0
2025-01-27 14:00:00,3371.72,3373.12,3363.32,3373.12,700.0,3371.72,3373.12,3363.32,3373.12,700.0
2025-01-27 14:30:00,3373.32,3390.47,3370.59,3390.47,815.0,3373.32,3390.47,3370.59,3390.47,815.0
2025-01-27 15:00:00,3380.03,3383.49,3376.5,3379.99,705.0,3380.03,3383.49,3376.5,3379.99,705.0
2025-01-27 15:30:00,3376.93,3376.93,3359.84,3369.53,2341.0,3376.93,3376.93,3359.84,3369.53,2341.0
2025-01-28 09:30:00,3362.4,3363.49,3333.55,3363.49,1817.0,3362.4,3363.49,3333.55,3363.49,1817.0
2025-01-28 10:00:00,3366.83,3378.16,3366.83,3374.0,1711.0,3366.83,3378.16,3366.83,3374.0,1711.0
2025-01-28 10:30:00,3367.64,3374.31,3361.73,3361.73,4649.0,3367.64,3374.31,3361.73,3361.73,4649.0
2025-01-28 11:00:00,3361.0,3364.58,3347.66,3347.66,2302.0,3361.0,3364.58,3347.66,3347.66,2302.0
2025-01-28 11:30:00,3349.43,3350.0,3345.41,3350.0,800.0,3349.43,3350.0,3345.41,3350.0,800.0
2025-01-28 12:00:00,3344.81,3351.86,3344.81,3347.44,646.0,3344.81,3351.86,3344.81,3347.44,646.0
2025-01-28 12:30:00,3344.39,3344.39,3339.92,3339.93,395.0,3344.39,3344.39,3339.92,3339.93,395.0
2025-01-28 13:00:00,3358.67,3358.67,3348.84,3348.84,535.0,3358.67,3358.67,3348.84,3348.84,535.0
2025-01-28 13:30:00,3343.32,3343.32,3343.31,3343.32,100.0,3343.32,3343.32,3343.31,3343.32,100.0
2025-01-28 14:00:00,3324.93,3334.35,3324.93,3331.68,831.0,3324.93,3334.35,3324.93,3331.68,831.0
2025-01-28 14:30:00,3329.35,3338.62,3328.31,3338.62,941.0,3329.35,3338.62,3328.31,3338.62,941.0
2025-01-28 15:00:00,3345.08,3349.18,3340.69,3341.91,600.0,3345.08,3349.18,3340.69,3341.91,600.0
2025-01-28 15:30:00,3339.63,3346.39,3313.7,3316.97,5528.0,3339.63,3346.39,3313.7,3316.97,5528.0
2025-01-29 09:30:00,3306.83,3323.31,3300.75,3303.78,1727.0,3306.83,3323.31,3300.75,3303.78,1727.0
2025-01-29 10:00:00,3296.14,3312.98,3296.14,3307.65,513.0,3296.14,3312.98,3296.14,3307.65,513.0
2025-01-29 10:30:00,3299.52,3303.75,3295.09,3300.56,818.0,3299.52,3303.75,3295.09,3300.56,818.0
2025-01-29 11:00:00,3306.94,3309.09,3302.31,3309.09,509.0,3306.94,3309.09,3302.31,3309.09,509.0
2025-01-29 11:30:00,3301.99,3306.01,3300.18,3303.99,500.0,3301.99,3306.01,3300.18,3303.99,500.0
2025-01-29 12:00:00,3306.03,3308.28,3301.74,3305.0,700.0,3306.03,3308.28,3301.74,3305.0,700.0
2025-01-29 12:30:00,3300.78,3305.0,3299.27,3304.34,1200.0,3300.78,3305.0,3299.27,3304.34,1200.0
2025-01-29 13:00:00,3302.48,3310.72,3302.47,3310.42,700.0,3302.48,3310.72,3302.47,3310.42,700.0
2025-01-29 13:30:00,3325.55,3325.55,3320.72,3320.74,400.0,3325.55,3325.55,3320.72,3320.74,400.0
2025-01-29 14:00:00,3313.92,3313.92,3305.31,3311.14,1882.0,3313.92,3313.92,3305.31,3311.14,1882.0
2025-01-29 14:30:00,3310.55,3315.94,3310.55,3314.99,900.0,3310.55,3315.94,3310.55,3314.99,900.0
2025-01-29 15:00:00,3314.14,3322.06,3310.77,3322.06,821.0,3314.14,3322.06,3310.77,3322.06,821.0
2025-01-29 15:30:00,3317.79,3325.07,3305.0,3314.53,3980.0,3317.79,3325.07,3305.0,3314.53,3980.0
2025-01-30 09:30:00,3340.41,3349.79,3340.41,3341.29,909.0,3340.41,3349.79,3340.41,3341.29,909.0
2025-01-30 10:00:00,3341.97,3341.97,3332.14,3332.14,338.0,3341.97,3341.97,3332.14,3332.14,338.0
2025-01-30 10:30:00,3331.04,3336.15,3330.99,3333.72,968.0,3331.04,3336.15,3330.99,3333.72,968.0
2025-01-30 11:00:00,3339.54,3345.57,3339.54,3345.57,200.0,3339.54,3345.57,3339.54,3345.57,200.0
2025-01-30 11:30:00,3341.84,3343.57,3341.84,3343.57,300.0,3341.84,3343.57,3341.84,3343.57,300.0
2025-01-30 12:00:00,3343.57,3343.57,3343.57,3343.57,0.0,3343.57,3343.57,3343.57,3343.57,0.0
2025-01-30 12:30:00,3338.96,3345.0,3338.96,3345.0,200.0,3338.96,3345.0,3338.96,3345.0,200.0
2025-01-30 13:00:00,3352.69,3359.0,3345.57,3359.0,987.0,3352.69,3359.0,3345.57,3359.0,987.0
2025-01-30 13:30:00,3358.29,3364.2,3358.29,3359.46,300.0,3358.29,3364.2,3358.29,3359.46,300.0
2025-01-30 14:00:00,3351.46,3355.0,3347.16,3349.5,800.0,3351.46,3355.0,3347.16,3349.5,800.0
2025-01-30 14:30:00,3350.56,3351.0,3346.7,3351.0,700.0,3350.56,3351.0,3346.7,3351.0,700.0
2025-01-30 15:00:00,3348.92,3354.2,3347.21,3354.2,1300.0,3348.92,3354.2,3347.21,3354.2,1300.0
2025-01-30 15:30:00,3354.68,3357.96,3335.93,3354.65,5129.0,3354.68,3357.96,3335.93,3354.65,5129.0
2025-01-31 09:30:00,3351.66,3351.66,3331.84,3340.0,1861.0,3351.66,3351.66,3331.84,3340.0,1861.0
2025-01-31 10:00:00,3354.87,3357.72,3349.27,3357.67,900.0,3354.87,3357.72,3349.27,3357.67,900.0
2025-01-31 10:30:00,3352.1,3360.69,3345.71,3345.71,600.0,3352.1,3360.69,3345.71,3345.71,600.0
2025-01-31 11:00:00,3353.03,3353.56,3350.8,3350.8,400.0,3353.03,3353.56,3350.8,3350.8,400.0
2025-01-31 11:30:00,3360.31,3360.31,3360.31,3360.31,100.0,3360.31,3360.31,3360.31,3360.31,100.0
2025-01-31 12:00:00,3359.51,3360.34,3356.44,3359.02,600.0,3359.51,3360.34,3356.44,3359.02,600.0
2025-01-31 12:30:00,3356.43,3361.61,3356.43,3357.64,411.0,3356.43,3361.61,3356.43,3357.64,411.0
2025-01-31 13:00:00,3358.84,3366.68,3358.83,3363.47,719.0,3358.84,3366.68,3358.83,3363.47,719.0
2025-01-31 13:30:00,3359.94,3359.99,3359.94,3359.99,200.0,3359.94,3359.99,3359.94,3359.99,200.0
2025-01-31 14:00:00,3372.71,3372.71,3358.17,3365.1,3888.0,3372.71,3372.71,3358.17,3365.1,3888.0
2025-01-31 14:30:00,3364.27,3375.67,3364.27,3375.67,400.0,3364.27,3375.67,3364.27,3375.67,400.0
2025-01-31 15:00:00,3367.64,3371.06,3367.46,3369.81,700.0,3367.64,3371.06,3367.46,3369.81,700.0
2025-01-31 15:30:00,3372.99,3372.99,3344.1,3358.88,5489.0,3372.99,3372.99,3344.1,3358.88,5489.0
2025-02-03 09:30:00,3338.21,3350.45,3312.4,3345.43,3561.0,3338.21,3350.45,3312.4,3345.43,3561.0
2025-02-03 10:00:00,3356.55,3377.49,3353.98,3377.49,2186.0,3356.55,3377.49,3353.98,3377.49,2186.0
2025-02-03 10:30:00,3382.85,3407.12,3382.84,3400.01,2246.0,3382.85,3407.12,3382.84,3400.01,2246.0
2025-02-03 11:00:00,3404.58,3404.58,3392.93,3394.73,1380.0,3404.58,3404.58,3392.93,3394.73,1380.0
2025-02-03 11:30:00,3400.64,3415.39,3399.86,3410.93,1670.0,3400.64,3415.39,3399.86,3410.93,1670.0
2025-02-03 12:00:00,3408.85,3422.42,3408.85,3421.03,2700.0,3408.85,3422.42,3408.85,3421.03,2700.0
2025-02-03 12:30:00,3412.05,3412.05,3404.43,3407.32,2722.0,3412.05,3412.05,3404.43,3407.32,2722.0
2025-02-03 13:00:00,3413.72,3439.14,3411.01,3435.4,4581.0,3413.72,3439.14,3411.01,3435.4,4581.0
2025-02-03 13:30:00,3433.41,3445.05,3428.0,3432.93,3770.0,3433.41,3445.05,3428.0,3432.93,3770.0
2025-02-03 14:00:00,3433.75,3439.92,3428.47,3430.4,4601.0,3433.75,3439.92,3428.47,3430.4,4601.0
2025-02-03 14:30:00,3419.82,3426.97,3415.62,3426.97,3350.0,3419.82,3426.97,3415.62,3426.97,3350.0
2025-02-03 15:00:00,3425.99,3427.04,3420.0,3426.82,7447.0,3425.99,3427.04,3420.0,3426.82,7447.0
2025-02-03 15:30:00,3419.34,3439.62,3419.34,3433.77,12007.0,3419.34,3439.62,3419.34,3433.77,12007.0
2025-02-04 09:30:00,3425.36,3442.75,3389.84,3442.75,1707.0,3425.36,3442.75,3389.84,3442.75,1707.0
2025-02-04 10:00:00,3446.76,3463.3,3443.05,3451.42,7751.0,3446.76,3463.3,3443.05,3451.42,7751.0
2025-02-04 10:30:00,3435.8,3446.38,3423.25,3423.25,2712.0,3435.8,3446.38,3423.25,3423.25,2712.0
2025-02-04 11:00:00,3439.79,3446.36,3439.79,3446.36,300.0,3439.79,3446.36,3439.79,3446.36,300.0
2025-02-04 11:30:00,3447.59,3458.68,3447.59,3458.68,900.0,3447.59,3458.68,3447.59,3458.68,900.0
2025-02-04 12:00:00,3462.72,3465.09,3461.75,3461.81,2275.0,3462.72,3465.09,3461.75,3461.81,2275.0
2025-02-04 12:30:00,3464.0,3470.5,3459.89,3467.75,1300.0,3464.0,3470.5,3459.89,3467.75,1300.0
2025-02-04 13:00:00,3469.5,3469.5,3457.67,3457.68,1039.0,3469.5,3469.5,3457.67,3457.68,1039.0
2025-02-04 13:30:00,3456.43,3456.43,3441.36,3446.42,700.0,3456.43,3456.43,3441.36,3446.42,700.0
2025-02-04 14:00:00,3454.44,3454.44,3440.1,3450.11,900.0,3454.44,3454.44,3440.1,3450.11,900.0
2025-02-04 14:30:00,3453.42,3472.03,3440.23,3471.29,1846.0,3453.42,3472.03,3440.23,3471.29,1846.0
2025-02-04 15:00:00,3469.39,3475.1,3466.48,3475.1,2090.0,3469.39,3475.1,3466.48,3475.1,2090.0
2025-02-04 15:30:00,3467.04,3468.85,3453.81,3459.21,4896.0,3467.04,3468.85,3453.81,3459.21,4896.0
2025-02-05 09:30:00,3470.14,3475.46,3459.85,3460.0,1340.0,3470.14,3475.46,3459.85,3460.0,1340.0
2025-02-05 10:00:00,3465.58,3468.55,3458.96,3468.55,467.0,3465.58,3468.55,3458.96,3468.55,467.0
2025-02-05 10:30:00,3466.92,3466.92,3440.0,3440.0,1482.0,3466.92,3466.92,3440.0,3440.0,1482.0
2025-02-05 11:00:00,3443.04,3443.04,3442.98,3442.99,265.0,3443.04,3443.04,3442.98,3442.99,265.0
2025-02-05 11:30:00,3452.0,3452.0,3447.67,3447.67,200.0,3452.0,3452.0,3447.67,3447.67,200.0
2025-02-05 12:00:00,3451.0,3451.0,3451.0,3451.0,100.0,3451.0,3451.0,3451.0,3451.0,100.0
2025-02-05 12:30:00,3452.39,3452.4,3452.39,3452.39,300.0,3452.39,3452.4,3452.39,3452.39,300.0
2025-02-05 13:00:00,3455.34,3455.34,3455.34,3455.34,100.0,3455.34,3455.34,3455.34,3455.34,100.0
2025-02-05 13:30:00,3458.66,3459.07,3452.39,3452.39,1216.0,3458.66,3459.07,3452.39,3452.39,1216.0
2025-02-05 14:00:00,3457.98,3470.46,3457.98,3462.42,521.0,3457.98,3470.46,3457.98,3462.42,521.0
2025-02-05 14:30:00,3462.63,3462.63,3459.41,3459.42,467.0,3462.63,3462.63,3459.41,3459.42,467.0
2025-02-05 15:00:00,3461.98,3464.53,3458.86,3462.8,600.0,3461.98,3464.53,3458.86,3462.8,600.0
2025-02-05 15:30:00,3465.1,3481.36,3465.1,3475.02,2222.0,3465.1,3481.36,3465.1,3475.02,2222.0
2025-02-06 09:30:00,3454.95,3454.95,3435.0,3435.0,2715.0,3454.95,3454.95,3435.0,3435.0,2715.0
2025-02-06 10:00:00,3464.65,3464.65,3454.32,3454.32,700.0,3464.65,3464.65,3454.32,3454.32,700.0
2025-02-06 10:30:00,3458.55,3464.0,3458.1,3461.43,600.0,3458.55,3464.0,3458.1,3461.43,600.0
2025-02-06 11:00:00,3472.96,3484.42,3472.96,3484.42,894.0,3472.96,3484.42,3472.96,3484.42,894.0
2025-02-06 11:30:00,3474.36,3474.36,3468.99,3469.0,300.0,3474.36,3474.36,3468.99,3469.0,300.0
2025-02-06 12:00:00,3461.68,3461.68,3440.0,3440.0,300.0,3461.68,3461.68,3440.0,3440.0,300.0
2025-02-06 12:30:00,3442.13,3445.29,3442.13,3445.29,200.0,3442.13,3445.29,3442.13,3445.29,200.0
2025-02-06 13:00:00,3445.34,3445.34,3438.77,3438.77,300.0,3445.34,3445.34,3438.77,3438.77,300.0
2025-02-06 13:30:00,3438.28,3447.26,3438.27,3444.26,500.0,3438.28,3447.26,3438.27,3444.26,500.0
2025-02-06 14:00:00,3443.2,3449.05,3443.2,3443.51,400.0,3443.2,3449.05,3443.2,3443.51,400.0
2025-02-06 14:30:00,3443.51,3443.51,3443.51,3443.51,0.0,3443.51,3443.51,3443.51,3443.51,0.0
2025-02-06 15:00:00,3448.67,3448.67,3441.11,3446.32,400.0,3448.67,3448.67,3441.11,3446.32,400.0
2025-02-06 15:30:00,3453.03,3472.46,3453.03,3472.08,3009.0,3453.03,3472.46,3453.03,3472.08,3009.0
2025-02-07 09:30:00,3457.0,3467.0,3422.02,3453.03,1087.0,3457.0,3467.0,3422.02,3453.03,1087.0
2025-02-07 10:00:00,3460.7,3460.7,3454.65,3454.65,301.0,3460.7,3460.7,3454.65,3454.65,301.0
2025-02-07 10:30:00,3440.68,3448.92,3439.3,3439.3,1066.0,3440.68,3448.92,3439.3,3439.3,1066.0
2025-02-07 11:00:00,3456.27,3460.15,3431.98,3431.98,891.0,3456.27,3460.15,3431.98,3431.98,891.0
2025-02-07 11:30:00,3452.64,3452.7,3442.19,3447.13,1400.0,3452.64,3452.7,3442.19,3447.13,1400.0
2025-02-07 12:00:00,3442.19,3450.01,3441.79,3443.06,800.0,3442.19,3450.01,3441.79,3443.06,800.0
2025-02-07 12:30:00,3435.88,3436.96,3430.01,3436.96,507.0,3435.88,3436.96,3430.01,3436.96,507.0
2025-02-07 13:00:00,3434.43,3434.56,3417.03,3417.25,1179.0,3434.43,3434.56,3417.03,3417.25,1179.0
2025-02-07 13:30:00,3418.29,3421.18,3418.29,3421.18,300.0,3418.29,3421.18,3418.29,3421.18,300.0
2025-02-07 14:00:00,3421.25,3421.25,3416.06,3420.35,300.0,3421.25,3421.25,3416.06,3420.35,300.0
2025-02-07 14:30:00,3427.2,3435.0,3427.2,3428.8,600.0,3427.2,3435.0,3427.2,3428.8,600.0
2025-02-07 15:00:00,3426.02,3426.02,3418.48,3420.19,729.0,3426.02,3426.02,3418.48,3420.19,729.0
2025-02-07 15:30:00,3416.07,3426.47,3410.35,3426.47,3089.0,3416.07,3426.47,3410.35,3426.47,3089.0
2025-02-10 09:30:00,3427.75,3434.72,3427.75,3434.72,573.0,3427.75,3434.72,3427.75,3434.72,573.0
2025-02-10 10:00:00,3414.16,3417.27,3413.19,3413.19,317.0,3414.16,3417.27,3413.19,3413.19,317.0
2025-02-10 10:30:00,3420.0,3431.49,3417.9,3417.91,300.0,3420.0,3431.49,3417.9,3417.91,300.0
2025-02-10 11:00:00,3429.77,3429.77,3429.76,3429.77,100.0,3429.77,3429.77,3429.76,3429.77,100.0
2025-02-10 11:30:00,3437.49,3437.49,3435.87,3437.49,300.0,3437.49,3437.49,3435.87,3437.49,300.0
2025-02-10 12:00:00,3434.87,3434.87,3431.44,3431.44,200.0,3434.87,3434.87,3431.44,3431.44,200.0
2025-02-10 12:30:00,3425.6,3425.6,3425.59,3425.6,100.0,3425.6,3425.6,3425.59,3425.6,100.0
2025-02-10 13:00:00,3432.83,3432.83,3432.83,3432.83,100.0,3432.83,3432.83,3432.83,3432.83,100.0
2025-02-10 13:30:00,3432.83,3432.83,3432.83,3432.83,0.0,3432.83,3432.83,3432.83,3432.83,0.0
2025-02-10 14:00:00,3430.52,3430.52,3430.52,3430.52,100.0,3430.52,3430.52,3430.52,3430.52,100.0
2025-02-10 14:30:00,3429.77,3429.77,3429.77,3429.77,100.0,3429.77,3429.77,3429.77,3429.77,100.0
2025-02-10 15:00:00,3430.16,3430.16,3425.56,3425.56,632.0,3430.16,3430.16,3425.56,3425.56,632.0
2025-02-10 15:30:00,3434.05,3434.05,3426.34,3428.41,1516.0,3434.05,3434.05,3426.34,3428.41,1516.0
2025-02-11 09:30:00,3409.26,3431.48,3409.26,3418.0,1136.0,3409.26,3431.48,3409.26,3418.0,1136.0
2025-02-11 10:00:00,3415.3,3416.51,3415.3,3416.51,401.0,3415.3,3416.51,3415.3,3416.51,401.0
2025-02-11 10:30:00,3421.7,3421.7,3414.34,3419.22,309.0,3421.7,3421.7,3414.34,3419.22,309.0
2025-02-11 11:00:00,3414.23,3420.53,3407.57,3420.53,400.0,3414.23,3420.53,3407.57,3420.53,400.0
2025-02-11 11:30:00,3406.75,3406.76,3406.75,3406.75,100.0,3406.75,3406.76,3406.75,3406.75,100.0
2025-02-11 12:00:00,3417.1,3417.1,3412.43,3415.06,646.0,3417.1,3417.1,3412.43,3415.06,646.0
2025-02-11 12:30:00,3408.0,3409.37,3408.0,3409.37,200.0,3408.0,3409.37,3408.0,3409.37,200.0
2025-02-11 13:00:00,3413.36,3413.36,3413.36,3413.36,400.0,3413.36,3413.36,3413.36,3413.36,400.0
2025-02-11 13:30:00,3412.73,3416.51,3412.73,3416.51,622.0,3412.73,3416.51,3412.73,3416.51,622.0
2025-02-11 14:00:00,3416.51,3433.38,3416.51,3433.38,1200.0,3416.51,3433.38,3416.51,3433.38,1200.0
2025-02-11 14:30:00,3433.38,3433.63,3428.88,3433.63,953.0,3433.38,3433.63,3428.88,3433.63,953.0
2025-02-11 15:00:00,3435.87,3439.34,3432.7,3433.77,1736.0,3435.87,3439.34,3432.7,3433.77,1736.0
2025-02-11 15:30:00,3441.42,3449.33,3441.42,3449.33,3368.0,3441.42,3449.33,3441.42,3449.33,3368.0
2025-02-12 09:30:00,3412.42,3424.29,3412.42,3424.29,1016.0,3412.42,3424.29,3412.42,3424.29,1016.0
2025-02-12 10:00:00,3424.29,3424.29,3424.29,3424.29,0.0,3424.29,3424.29,3424.29,3424.29,0.0
2025-02-12 10:30:00,3424.8,3436.18,3424.8,3428.29,1153.0,3424.8,3436.18,3424.8,3428.29,1153.0
2025-02-12 11:00:00,3441.26,3441.26,3424.61,3424.61,475.0,3441.26,3441.26,3424.61,3424.61,475.0
2025-02-12 11:30:00,3429.4,3436.25,3428.77,3436.25,500.0,3429.4,3436.25,3428.77,3436.25,500.0
2025-02-12 12:00:00,3439.51,3441.28,3439.51,3441.28,200.0,3439.51,3441.28,3439.51,3441.28,200.0
2025-02-12 12:30:00,3441.76,3444.4,3440.6,3444.4,1146.0,3441.76,3444.4,3440.6,3444.4,1146.0
2025-02-12 13:00:00,3443.89,3443.89,3421.23,3421.23,689.0,3443.89,3443.89,3421.23,3421.23,689.0
2025-02-12 13:30:00,3423.26,3429.0,3423.26,3429.0,287.0,3423.26,3429.0,3423.26,3429.0,287.0
2025-02-12 14:00:00,3422.99,3426.87,3420.0,3424.8,599.0,3422.99,3426.87,3420.0,3424.8,599.0
2025-02-12 14:30:00,3427.35,3427.88,3427.34,3427.88,200.0,3427.35,3427.88,3427.34,3427.88,200.0
2025-02-12 15:00:00,3420.0,3420.0,3420.0,3420.0,300.0,3420.0,3420.0,3420.0,3420.0,300.0
2025-02-12 15:30:00,3420.16,3439.81,3418.68,3437.28,1802.0,3420.16,3439.81,3418.68,3437.28,1802.0
2025-02-13 09:30:00,3445.51,3450.0,3427.86,3434.0,2120.0,3445.51,3450.0,3427.86,3434.0,2120.0
2025-02-13 10:00:00,3433.69,3445.34,3433.69,3445.34,200.0,3433.69,3445.34,3433.69,3445.34,200.0
2025-02-13 10:30:00,3444.13,3449.5,3440.29,3449.5,600.0,3444.13,3449.5,3440.29,3449.5,600.0
2025-02-13 11:00:00,3452.0,3459.89,3450.2,3455.73,910.0,3452.0,3459.89,3450.2,3455.73,910.0
2025-02-13 11:30:00,3450.61,3451.57,3450.6,3451.57,200.0,3450.61,3451.57,3450.6,3451.57,200.0
2025-02-13 12:00:00,3456.68,3456.68,3456.68,3456.68,100.0,3456.68,3456.68,3456.68,3456.68,100.0
2025-02-13 12:30:00,3460.0,3460.0,3456.15,3456.15,200.0,3460.0,3460.0,3456.15,3456.15,200.0
2025-02-13 13:00:00,3467.88,3469.76,3467.88,3469.37,300.0,3467.88,3469.76,3467.88,3469.37,300.0
2025-02-13 13:30:00,3466.06,3469.64,3462.46,3462.46,348.0,3466.06,3469.64,3462.46,3462.46,348.0
2025-02-13 14:00:00,3472.3,3472.3,3472.3,3472.3,100.0,3472.3,3472.3,3472.3,3472.3,100.0
2025-02-13 14:30:00,3472.3,3472.3,3472.3,3472.3,0.0,3472.3,3472.3,3472.3,3472.3,0.0
2025-02-13 15:00:00,3468.18,3471.28,3468.17,3471.26,431.0,3468.18,3471.28,3468.17,3471.26,431.0
2025-02-13 15:30:00,3466.74,3474.18,3462.0,3470.67,1416.0,3466.74,3474.18,3462.0,3470.67,1416.0
2025-02-14 09:30:00,3477.83,3478.0,3435.61,3447.92,3071.0,3477.83,3478.0,3435.61,3447.92,3071.0
2025-02-14 10:00:00,3449.49,3457.05,3447.36,3453.62,1300.0,3449.49,3457.05,3447.36,3453.62,1300.0
2025-02-14 10:30:00,3455.33,3459.8,3451.62,3451.62,624.0,3455.33,3459.8,3451.62,3451.62,624.0
2025-02-14 11:00:00,3454.86,3454.86,3454.2,3454.2,200.0,3454.86,3454.86,3454.2,3454.2,200.0
2025-02-14 11:30:00,3453.05,3453.05,3453.04,3453.05,200.0,3453.05,3453.05,3453.04,3453.05,200.0
2025-02-14 12:00:00,3453.05,3453.05,3453.05,3453.05,0.0,3453.05,3453.05,3453.05,3453.05,0.0
2025-02-14 12:30:00,3464.45,3464.45,3463.59,3463.59,272.0,3464.45,3464.45,3463.59,3463.59,272.0
2025-02-14 13:00:00,3462.88,3462.88,3461.86,3461.94,421.0,3462.88,3462.88,3461.86,3461.94,421.0
2025-02-14 13:30:00,3461.1,3461.1,3461.1,3461.1,100.0,3461.1,3461.1,3461.1,3461.1,100.0
2025-02-14 14:00:00,3467.75,3467.75,3461.55,3464.41,819.0,3467.75,3467.75,3461.55,3464.41,819.0
2025-02-14 14:30:00,3464.78,3476.87,3464.13,3472.58,1799.0,3464.78,3476.87,3464.13,3472.58,1799.0
2025-02-14 15:00:00,3468.07,3472.5,3468.06,3469.25,353.0,3468.07,3472.5,3468.06,3469.25,353.0
2025-02-14 15:30:00,3462.1,3464.23,3452.37,3459.83,2974.0,3462.1,3464.23,3452.37,3459.83,2974.0
2025-02-18 09:30:00,3451.0,3451.0,3433.15,3440.09,1227.0,3451.0,3451.0,3433.15,3440.09,1227.0
2025-02-18 10:00:00,3434.68,3434.68,3434.68,3434.68,100.0,3434.68,3434.68,3434.68,3434.68,100.0
2025-02-18 10:30:00,3430.23,3437.14,3430.23,3437.14,652.0,3430.23,3437.14,3430.23,3437.14,652.0
2025-02-18 11:00:00,3426.66,3426.86,3404.44,3404.44,330.0,3426.66,3426.86,3404.44,3404.44,330.0
2025-02-18 11:30:00,3402.97,3403.4,3390.76,3393.2,1005.0,3402.97,3403.4,3390.76,3393.2,1005.0
2025-02-18 12:00:00,3398.05,3400.0,3398.05,3400.0,300.0,3398.05,3400.0,3398.05,3400.0,300.0
2025-02-18 12:30:00,3410.03,3415.0,3410.03,3415.0,300.0,3410.03,3415.0,3410.03,3415.0,300.0
2025-02-18 13:00:00,3411.0,3411.0,3403.19,3403.19,431.0,3411.0,3411.0,3403.19,3403.19,431.0
2025-02-18 13:30:00,3405.99,3405.99,3400.01,3400.01,332.0,3405.99,3405.99,3400.01,3400.01,332.0
2025-02-18 14:00:00,3400.51,3409.0,3400.51,3408.98,922.0,3400.51,3409.0,3400.51,3408.98,922.0
2025-02-18 14:30:00,3403.5,3407.5,3389.16,3389.16,1200.0,3403.5,3407.5,3389.16,3389.16,1200.0
2025-02-18 15:00:00,3383.21,3384.49,3383.2,3384.49,200.0,3383.21,3384.49,3383.2,3384.49,200.0
2025-02-18 15:30:00,3389.24,3389.24,3371.72,3387.57,4844.0,3389.24,3389.24,3371.72,3387.57,4844.0
2025-02-19 09:30:00,3399.66,3408.89,3394.08,3394.08,959.0,3399.66,3408.89,3394.08,3394.08,959.0
2025-02-19 10:00:00,3416.17,3416.17,3402.81,3411.62,1665.0,3416.17,3416.17,3402.81,3411.62,1665.0
2025-02-19 10:30:00,3417.37,3417.37,3415.98,3415.98,200.0,3417.37,3417.37,3415.98,3415.98,200.0
2025-02-19 11:00:00,3414.47,3414.47,3414.46,3414.47,125.0,3414.47,3414.47,3414.46,3414.47,125.0
2025-02-19 11:30:00,3403.62,3403.62,3403.33,3403.33,200.0,3403.62,3403.62,3403.33,3403.33,200.0
2025-02-19 12:00:00,3402.93,3403.16,3395.93,3395.93,367.0,3402.93,3403.16,3395.93,3395.93,367.0
2025-02-19 12:30:00,3395.93,3396.28,3395.93,3396.28,200.0,3395.93,3396.28,3395.93,3396.28,200.0
2025-02-19 13:00:00,3399.32,3401.82,3395.34,3401.82,606.0,3399.32,3401.82,3395.34,3401.82,606.0
2025-02-19 13:30:00,3401.89,3401.89,3394.84,3394.84,524.0,3401.89,3401.89,3394.84,3394.84,524.0
2025-02-19 14:00:00,3396.93,3398.53,3388.27,3398.53,500.0,3396.93,3398.53,3388.27,3398.53,500.0
2025-02-19 14:30:00,3398.86,3402.06,3398.86,3401.96,300.0,3398.86,3402.06,3398.86,3401.96,300.0
2025-02-19 15:00:00,3397.08,3404.37,3397.08,3404.2,1335.0,3397.08,3404.37,3397.08,3404.2,1335.0
2025-02-19 15:30:00,3402.89,3409.47,3396.62,3401.22,1100.0,3402.89,3409.47,3396.62,3401.22,1100.0
2025-02-20 09:30:00,3389.05,3394.88,3389.05,3391.35,1902.0,3389.05,3394.88,3389.05,3391.35,1902.0
2025-02-20 10:00:00,3404.39,3404.4,3395.0,3395.0,437.0,3404.39,3404.4,3395.0,3395.0,437.0
2025-02-20 10:30:00,3408.08,3409.57,3408.07,3409.57,400.0,3408.08,3409.57,3408.07,3409.57,400.0
2025-02-20 11:00:00,3407.4,3407.4,3405.39,3406.44,814.0,3407.4,3407.4,3405.39,3406.44,814.0
2025-02-20 11:30:00,3404.21,3404.21,3404.21,3404.21,128.0,3404.21,3404.21,3404.21,3404.21,128.0
2025-02-20 12:00:00,3407.89,3414.73,3406.44,3408.25,1412.0,3407.89,3414.73,3406.44,3408.25,1412.0
2025-02-20 12:30:00,3406.11,3406.11,3401.13,3401.13,300.0,3406.11,3406.11,3401.13,3401.13,300.0
2025-02-20 13:00:00,3394.08,3394.45,3391.0,3391.0,1250.0,3394.08,3394.45,3391.0,3391.0,1250.0
2025-02-20 13:30:00,3384.41,3398.83,3384.41,3398.83,799.0,3384.41,3398.83,3384.41,3398.83,799.0
2025-02-20 14:00:00,3399.8,3399.8,3399.8,3399.8,100.0,3399.8,3399.8,3399.8,3399.8,100.0
2025-02-20 14:30:00,3395.13,3395.13,3393.31,3393.31,200.0,3395.13,3395.13,3393.31,3393.31,200.0
2025-02-20 15:00:00,3393.31,3396.53,3393.31,3396.53,567.0,3393.31,3396.53,3393.31,3396.53,567.0
2025-02-20 15:30:00,3403.86,3414.63,3403.85,3411.07,2006.0,3403.86,3414.63,3403.85,3411.07,2006.0
2025-02-21 09:30:00,3415.9,3415.9,3372.97,3398.06,4415.0,3415.9,3415.9,3372.97,3398.06,4415.0
2025-02-21 10:00:00,3391.77,3393.51,3378.99,3393.51,300.0,3391.77,3393.51,3378.99,3393.51,300.0
2025-02-21 10:30:00,3389.19,3389.19,3386.77,3386.77,200.0,3389.19,3389.19,3386.77,3386.77,200.0
2025-02-21 11:00:00,3380.99,3380.99,3368.47,3368.47,300.0,3380.99,3380.99,3368.47,3368.47,300.0
2025-02-21 11:30:00,3368.47,3368.47,3368.47,3368.47,0.0,3368.47,3368.47,3368.47,3368.47,0.0
2025-02-21 12:00:00,3373.3,3376.64,3371.44,3371.44,445.0,3373.3,3376.64,3371.44,3371.44,445.0
2025-02-21 12:30:00,3370.66,3375.42,3369.97,3370.01,400.0,3370.66,3375.42,3369.97,3370.01,400.0
2025-02-21 13:00:00,3365.52,3368.53,3365.52,3368.53,200.0,3365.52,3368.53,3365.52,3368.53,200.0
2025-02-21 13:30:00,3361.17,3361.17,3361.17,3361.17,100.0,3361.17,3361.17,3361.17,3361.17,100.0
2025-02-21 14:00:00,3360.38,3360.38,3360.38,3360.38,100.0,3360.38,3360.38,3360.38,3360.38,100.0
2025-02-21 14:30:00,3359.5,3364.82,3359.5,3364.82,400.0,3359.5,3364.82,3359.5,3364.82,400.0
2025-02-21 15:00:00,3361.86,3361.86,3361.86,3361.86,100.0,3361.86,3361.86,3361.86,3361.86,100.0
2025-02-21 15:30:00,3361.99,3371.93,3361.99,3371.93,4433.0,3361.99,3371.93,3361.99,3371.93,4433.0
2025-02-24 09:30:00,3391.97,3399.26,3377.96,3377.96,1576.0,3391.97,3399.26,3377.96,3377.96,1576.0
2025-02-24 10:00:00,3385.07,3385.07,3374.13,3374.13,217.0,3385.07,3385.07,3374.13,3374.13,217.0
2025-02-24 10:30:00,3380.13,3380.13,3373.79,3373.8,200.0,3380.13,3380.13,3373.79,3373.8,200.0
2025-02-24 11:00:00,3373.8,3373.8,3373.8,3373.8,0.0,3373.8,3373.8,3373.8,3373.8,0.0
2025-02-24 11:30:00,3377.99,3378.48,3377.99,3378.47,300.0,3377.99,3378.48,3377.99,3378.47,300.0
2025-02-24 12:00:00,3377.0,3377.0,3377.0,3377.0,160.0,3377.0,3377.0,3377.0,3377.0,160.0
2025-02-24 12:30:00,3380.01,3380.01,3380.01,3380.01,100.0,3380.01,3380.01,3380.01,3380.01,100.0
2025-02-24 13:00:00,3389.09,3391.36,3383.16,3391.36,300.0,3389.09,3391.36,3383.16,3391.36,300.0
2025-02-24 13:30:00,3387.46,3391.87,3386.17,3386.18,1000.0,3387.46,3391.87,3386.17,3386.18,1000.0
2025-02-24 14:00:00,3383.68,3390.0,3383.67,3390.0,300.0,3383.68,3390.0,3383.67,3390.0,300.0
2025-02-24 14:30:00,3390.98,3390.98,3387.84,3390.82,700.0,3390.98,3390.98,3387.84,3390.82,700.0
2025-02-24 15:00:00,3384.79,3386.86,3384.78,3386.0,803.0,3384.79,3386.86,3384.78,3386.0,803.0
2025-02-24 15:30:00,3387.83,3401.67,3387.83,3400.59,6638.0,3387.83,3401.67,3387.83,3400.59,6638.0
2025-02-25 09:30:00,3416.3,3428.5,3412.27,3415.94,2031.0,3416.3,3428.5,3412.27,3415.94,2031.0
2025-02-25 10:00:00,3431.77,3431.77,3418.48,3421.22,599.0,3431.77,3431.77,3418.48,3421.22,599.0
2025-02-25 10:30:00,3417.53,3425.0,3415.5,3422.39,4660.0,3417.53,3425.0,3415.5,3422.39,4660.0
2025-02-25 11:00:00,3425.85,3435.0,3425.85,3427.5,1905.0,3425.85,3435.0,3425.85,3427.5,1905.0
2025-02-25 11:30:00,3425.4,3425.7,3425.0,3425.0,1000.0,3425.4,3425.7,3425.0,3425.0,1000.0
2025-02-25 12:00:00,3433.74,3433.74,3433.74,3433.74,120.0,3433.74,3433.74,3433.74,3433.74,120.0
2025-02-25 12:30:00,3429.64,3429.64,3425.58,3425.59,759.0,3429.64,3429.64,3425.58,3425.59,759.0
2025-02-25 13:00:00,3427.64,3432.43,3426.76,3426.76,467.0,3427.64,3432.43,3426.76,3426.76,467.0
2025-02-25 13:30:00,3433.05,3433.05,3427.82,3427.82,500.0,3433.05,3433.05,3427.82,3427.82,500.0
2025-02-25 14:00:00,3421.86,3421.87,3417.39,3417.4,400.0,3421.86,3421.87,3417.39,3417.4,400.0
2025-02-25 14:30:00,3420.01,3420.02,3415.59,3418.97,600.0,3420.01,3420.02,3415.59,3418.97,600.0
2025-02-25 15:00:00,3419.01,3422.0,3414.55,3415.49,1800.0,3419.01,3422.0,3414.55,3415.49,1800.0
2025-02-25 15:30:00,3415.57,3426.93,3411.76,3420.3,4946.0,3415.57,3426.93,3411.76,3420.3,4946.0
2025-02-26 09:30:00,3430.67,3430.67,3390.76,3412.46,4111.0,3430.67,3430.67,3390.76,3412.46,4111.0
2025-02-26 10:00:00,3412.82,3419.38,3408.34,3419.38,800.0,3412.82,3419.38,3408.34,3419.38,800.0
2025-02-26 10:30:00,3424.05,3424.05,3411.26,3411.26,314.0,3424.05,3424.05,3411.26,3411.26,314.0
2025-02-26 11:00:00,3417.66,3424.03,3417.66,3423.74,912.0,3417.66,3424.03,3417.66,3423.74,912.0
2025-02-26 11:30:00,3424.23,3424.23,3413.14,3419.8,500.0,3424.23,3424.23,3413.14,3419.8,500.0
2025-02-26 12:00:00,3411.0,3416.08,3405.45,3416.08,600.0,3411.0,3416.08,3405.45,3416.08,600.0
2025-02-26 12:30:00,3408.67,3413.54,3402.07,3405.61,892.0,3408.67,3413.54,3402.07,3405.61,892.0
2025-02-26 13:00:00,3400.05,3402.41,3398.41,3402.41,300.0,3400.05,3402.41,3398.41,3402.41,300.0
2025-02-26 13:30:00,3394.38,3394.38,3393.28,3393.28,300.0,3394.38,3394.38,3393.28,3393.28,300.0
2025-02-26 14:00:00,3394.97,3394.97,3389.38,3389.38,412.0,3394.97,3394.97,3389.38,3389.38,412.0
2025-02-26 14:30:00,3402.3,3402.3,3402.3,3402.3,256.0,3402.3,3402.3,3402.3,3402.3,256.0
2025-02-26 15:00:00,3394.91,3398.37,3394.91,3398.37,700.0,3394.91,3398.37,3394.91,3398.37,700.0
2025-02-26 15:30:00,3396.94,3402.35,3381.21,3392.91,3162.0,3396.94,3402.35,3381.21,3392.91,3162.0
2025-02-27 09:30:00,3400.67,3401.06,3395.28,3395.28,1140.0,3400.67,3401.06,3395.28,3395.28,1140.0
2025-02-27 10:00:00,3402.18,3402.18,3402.18,3402.18,100.0,3402.18,3402.18,3402.18,3402.18,100.0
2025-02-27 10:30:00,3410.49,3425.62,3402.25,3414.03,1570.0,3410.49,3425.62,3402.25,3414.03,1570.0
2025-02-27 11:00:00,3411.0,3423.75,3410.0,3423.75,2457.0,3411.0,3423.75,3410.0,3423.75,2457.0
2025-02-27 11:30:00,3419.71,3424.97,3419.71,3420.99,1405.0,3419.71,3424.97,3419.71,3420.99,1405.0
2025-02-27 12:00:00,3430.75,3430.75,3430.75,3430.75,100.0,3430.75,3430.75,3430.75,3430.75,100.0
2025-02-27 12:30:00,3450.0,3450.74,3442.71,3444.24,1518.0,3450.0,3450.74,3442.71,3444.24,1518.0
2025-02-27 13:00:00,3440.92,3444.58,3440.92,3443.0,842.0,3440.92,3444.58,3440.92,3443.0,842.0
2025-02-27 13:30:00,3444.88,3445.64,3443.53,3444.3,1581.0,3444.88,3445.64,3443.53,3444.3,1581.0
2025-02-27 14:00:00,3443.0,3443.0,3441.14,3441.14,200.0,3443.0,3443.0,3441.14,3441.14,200.0
2025-02-27 14:30:00,3443.33,3443.33,3426.97,3435.26,2713.0,3443.33,3443.33,3426.97,3435.26,2713.0
2025-02-27 15:00:00,3434.36,3439.5,3425.99,3434.66,2992.0,3434.36,3439.5,3425.99,3434.66,2992.0
2025-02-27 15:30:00,3434.0,3459.76,3434.0,3452.98,6440.0,3434.0,3459.76,3434.0,3452.98,6440.0
2025-02-28 09:30:00,3479.76,3500.0,3462.0,3469.35,4813.0,3479.76,3500.0,3462.0,3469.35,4813.0
2025-02-28 10:00:00,3474.23,3474.23,3453.01,3453.01,402.0,3474.23,3474.23,3453.01,3453.01,402.0
2025-02-28 10:30:00,3461.71,3466.72,3461.7,3465.0,529.0,3461.71,3466.72,3461.7,3465.0,529.0
2025-02-28 11:00:00,3468.0,3468.0,3451.95,3452.15,852.0,3468.0,3468.0,3451.95,3452.15,852.0
2025-02-28 11:30:00,3454.2,3459.11,3453.74,3459.11,696.0,3454.2,3459.11,3453.74,3459.11,696.0
2025-02-28 12:00:00,3460.03,3465.96,3460.03,3461.36,526.0,3460.03,3465.96,3460.03,3461.36,526.0
2025-02-28 12:30:00,3462.74,3462.74,3447.04,3447.47,1581.0,3462.74,3462.74,3447.04,3447.47,1581.0
2025-02-28 13:00:00,3446.59,3449.1,3437.5,3441.22,968.0,3446.59,3449.1,3437.5,3441.22,968.0
2025-02-28 13:30:00,3451.58,3452.54,3445.57,3452.54,1170.0,3451.58,3452.54,3445.57,3452.54,1170.0
2025-02-28 14:00:00,3450.14,3458.97,3449.47,3458.97,551.0,3450.14,3458.97,3449.47,3458.97,551.0
2025-02-28 14:30:00,3452.66,3467.81,3452.66,3464.26,1187.0,3452.66,3467.81,3452.66,3464.26,1187.0
2025-02-28 15:00:00,3464.25,3464.25,3453.19,3454.68,980.0,3464.25,3464.25,3453.19,3454.68,980.0
2025-02-28 15:30:00,3457.2,3490.87,3451.02,3490.87,6654.0,3457.2,3490.87,3451.02,3490.87,6654.0
2025-03-03 09:30:00,3498.0,3519.0,3496.37,3515.79,6163.0,3498.0,3519.0,3496.37,3515.79,6163.0
2025-03-03 10:00:00,3515.79,3516.89,3489.3,3495.21,3022.0,3515.79,3516.89,3489.3,3495.21,3022.0
2025-03-03 10:30:00,3490.86,3502.56,3488.1,3494.83,900.0,3490.86,3502.56,3488.1,3494.83,900.0
2025-03-03 11:00:00,3489.93,3490.04,3480.4,3489.88,2923.0,3489.93,3490.04,3480.4,3489.88,2923.0
2025-03-03 11:30:00,3482.55,3486.09,3471.08,3486.09,1100.0,3482.55,3486.09,3471.08,3486.09,1100.0
2025-03-03 12:00:00,3488.72,3494.18,3488.71,3494.18,800.0,3488.72,3494.18,3488.71,3494.18,800.0
2025-03-03 12:30:00,3489.78,3494.62,3487.25,3489.03,1200.0,3489.78,3494.62,3487.25,3489.03,1200.0
2025-03-03 13:00:00,3489.03,3489.03,3475.47,3480.0,2581.0,3489.03,3489.03,3475.47,3480.0,2581.0
2025-03-03 13:30:00,3480.5,3484.06,3478.03,3478.33,1200.0,3480.5,3484.06,3478.03,3478.33,1200.0
2025-03-03 14:00:00,3474.43,3478.54,3474.42,3475.56,600.0,3474.43,3478.54,3474.42,3475.56,600.0
2025-03-03 14:30:00,3479.25,3484.11,3476.22,3477.0,1776.0,3479.25,3484.11,3476.22,3477.0,1776.0
2025-03-03 15:00:00,3481.41,3481.41,3451.73,3451.73,1688.0,3481.41,3481.41,3451.73,3451.73,1688.0
2025-03-03 15:30:00,3459.51,3479.36,3449.94,3473.56,7461.0,3459.51,3479.36,3449.94,3473.56,7461.0
2025-03-04 09:30:00,3425.73,3482.09,3415.07,3424.97,16065.0,3425.73,3482.09,3415.07,3424.97,16065.0
2025-03-04 10:00:00,3423.39,3504.96,3411.2,3501.4,3643.0,3423.39,3504.96,3411.2,3501.4,3643.0
2025-03-04 10:30:00,3489.86,3520.36,3473.04,3476.3,4616.0,3489.86,3520.36,3473.04,3476.3,4616.0
2025-03-04 11:00:00,3470.65,3499.29,3468.86,3477.77,2885.0,3470.65,3499.29,3468.86,3477.77,2885.0
2025-03-04 11:30:00,3475.74,3509.8,3475.73,3509.8,1493.0,3475.74,3509.8,3475.73,3509.8,1493.0
2025-03-04 12:00:00,3508.38,3519.0,3502.16,3516.3,4536.0,3508.38,3519.0,3502.16,3516.3,4536.0
2025-03-04 12:30:00,3518.11,3527.62,3505.8,3521.14,6629.0,3518.11,3527.62,3505.8,3521.14,6629.0
2025-03-04 13:00:00,3520.46,3544.68,3516.5,3528.6,7215.0,3520.46,3544.68,3516.5,3528.6,7215.0
2025-03-04 13:30:00,3525.94,3561.68,3525.94,3561.68,7062.0,3525.94,3561.68,3525.94,3561.68,7062.0
2025-03-04 14:00:00,3550.51,3563.57,3523.87,3523.87,3906.0,3550.51,3563.57,3523.87,3523.87,3906.0
2025-03-04 14:30:00,3517.45,3522.05,3510.5,3522.05,1292.0,3517.45,3522.05,3510.5,3522.05,1292.0
2025-03-04 15:00:00,3516.76,3518.25,3488.1,3492.54,5223.0,3516.76,3518.25,3488.1,3492.54,5223.0
2025-03-04 15:30:00,3475.59,3491.82,3461.0,3483.4,12809.0,3475.59,3491.82,3461.0,3483.4,12809.0
2025-03-05 09:30:00,3474.93,3523.9,3469.59,3513.29,3603.0,3474.93,3523.9,3469.59,3513.29,3603.0
2025-03-05 10:00:00,3527.2,3537.47,3507.96,3507.96,2650.0,3527.2,3537.47,3507.96,3507.96,2650.0
2025-03-05 10:30:00,3501.09,3503.73,3494.12,3500.55,1474.0,3501.09,3503.73,3494.12,3500.55,1474.0
2025-03-05 11:00:00,3502.71,3502.71,3491.7,3502.4,642.0,3502.71,3502.71,3491.7,3502.4,642.0
2025-03-05 11:30:00,3501.63,3506.32,3495.94,3495.94,534.0,3501.63,3506.32,3495.94,3495.94,534.0
2025-03-05 12:00:00,3515.25,3526.0,3513.91,3518.5,600.0,3515.25,3526.0,3513.91,3518.5,600.0
2025-03-05 12:30:00,3528.0,3557.95,3525.0,3548.06,5557.0,3528.0,3557.95,3525.0,3548.06,5557.0
2025-03-05 13:00:00,3540.36,3555.56,3540.36,3555.56,340.0,3540.36,3555.56,3540.36,3555.56,340.0
2025-03-05 13:30:00,3539.68,3545.01,3536.69,3543.26,1650.0,3539.68,3545.01,3536.69,3543.26,1650.0
2025-03-05 14:00:00,3555.0,3555.0,3550.3,3552.31,2375.0,3555.0,3555.0,3550.3,3552.31,2375.0
2025-03-05 14:30:00,3553.13,3564.22,3549.45,3552.08,2744.0,3553.13,3564.22,3549.45,3552.08,2744.0
2025-03-05 15:00:00,3555.36,3568.53,3550.14,3568.53,1389.0,3555.36,3568.53,3550.14,3568.53,1389.0
2025-03-05 15:30:00,3562.06,3570.5,3550.88,3563.88,6295.0,3562.06,3570.5,3550.88,3563.88,6295.0
2025-03-06 09:30:00,3544.81,3567.0,3532.26,3557.41,4742.0,3544.81,3567.0,3532.26,3557.41,4742.0
2025-03-06 10:00:00,3562.51,3593.51,3562.5,3585.8,5205.0,3562.51,3593.51,3562.5,3585.8,5205.0
2025-03-06 10:30:00,3585.8,3614.87,3585.79,3602.08,3972.0,3585.8,3614.87,3585.79,3602.08,3972.0
2025-03-06 11:00:00,3605.44,3611.37,3602.32,3606.28,1106.0,3605.44,3611.37,3602.32,3606.28,1106.0
2025-03-06 11:30:00,3607.58,3611.53,3596.99,3607.15,3024.0,3607.58,3611.53,3596.99,3607.15,3024.0
2025-03-06 12:00:00,3598.46,3599.54,3596.5,3598.02,1328.0,3598.46,3599.54,3596.5,3598.02,1328.0
2025-03-06 12:30:00,3599.8,3600.12,3570.62,3575.37,1273.0,3599.8,3600.12,3570.62,3575.37,1273.0
2025-03-06 13:00:00,3579.95,3588.78,3570.64,3584.45,1940.0,3579.95,3588.78,3570.64,3584.45,1940.0
2025-03-06 13:30:00,3573.89,3575.89,3561.03,3561.04,1211.0,3573.89,3575.89,3561.03,3561.04,1211.0
2025-03-06 14:00:00,3575.0,3584.35,3569.67,3577.96,910.0,3575.0,3584.35,3569.67,3577.96,910.0
2025-03-06 14:30:00,3576.85,3596.87,3576.85,3583.79,973.0,3576.85,3596.87,3576.85,3583.79,973.0
2025-03-06 15:00:00,3585.09,3595.1,3585.08,3595.1,579.0,3585.09,3595.1,3585.08,3595.1,579.0
2025-03-06 15:30:00,3595.0,3615.79,3584.38,3615.79,12924.0,3595.0,3615.79,3584.38,3615.79,12924.0
2025-03-07 09:30:00,3589.95,3621.78,3584.61,3594.29,3477.0,3589.95,3621.78,3584.61,3594.29,3477.0
2025-03-07 10:00:00,3594.61,3610.69,3590.5,3610.69,8867.0,3594.61,3610.69,3590.5,3610.69,8867.0
2025-03-07 10:30:00,3606.69,3606.69,3580.03,3580.09,2063.0,3606.69,3606.69,3580.03,3580.09,2063.0
2025-03-07 11:00:00,3579.59,3579.59,3549.8,3559.07,2936.0,3579.59,3579.59,3549.8,3559.07,2936.0
2025-03-07 11:30:00,3579.52,3581.37,3564.13,3564.13,911.0,3579.52,3581.37,3564.13,3564.13,911.0
2025-03-07 12:00:00,3580.66,3591.89,3566.44,3581.93,2445.0,3580.66,3591.89,3566.44,3581.93,2445.0
2025-03-07 12:30:00,3578.15,3617.56,3576.09,3607.52,6450.0,3578.15,3617.56,3576.09,3607.52,6450.0
2025-03-07 13:00:00,3613.12,3630.3,3613.12,3628.5,2474.0,3613.12,3630.3,3613.12,3628.5,2474.0
2025-03-07 13:30:00,3633.91,3636.73,3632.45,3636.39,700.0,3633.91,3636.73,3632.45,3636.39,700.0
2025-03-07 14:00:00,3634.33,3636.96,3626.43,3630.3,1458.0,3634.33,3636.96,3626.43,3630.3,1458.0
2025-03-07 14:30:00,3633.96,3633.96,3622.34,3622.35,1869.0,3633.96,3633.96,3622.34,3622.35,1869.0
2025-03-07 15:00:00,3621.85,3625.04,3619.22,3621.48,956.0,3621.85,3625.04,3619.22,3621.48,956.0
2025-03-07 15:30:00,3622.58,3626.94,3600.47,3622.17,10273.0,3622.58,3626.94,3600.47,3622.17,10273.0
2025-03-10 09:30:00,3622.04,3664.1,3622.04,3661.15,2597.0,3622.04,3664.1,3622.04,3661.15,2597.0
2025-03-10 10:00:00,3669.0,3669.79,3633.28,3647.38,2374.0,3669.0,3669.79,3633.28,3647.38,2374.0
2025-03-10 10:30:00,3665.89,3670.48,3650.21,3650.21,2580.0,3665.89,3670.48,3650.21,3650.21,2580.0
2025-03-10 11:00:00,3685.61,3685.61,3669.83,3677.23,2077.0,3685.61,3685.61,3669.83,3677.23,2077.0
2025-03-10 11:30:00,3670.49,3677.07,3646.21,3657.3,1234.0,3670.49,3677.07,3646.21,3657.3,1234.0
2025-03-10 12:00:00,3668.14,3671.07,3666.72,3670.84,2619.0,3668.14,3671.07,3666.72,3670.84,2619.0
2025-03-10 12:30:00,3674.83,3695.0,3674.82,3690.74,912.0,3674.83,3695.0,3674.82,3690.74,912.0
2025-03-10 13:00:00,3689.82,3689.96,3686.29,3687.14,1300.0,3689.82,3689.96,3686.29,3687.14,1300.0
2025-03-10 13:30:00,3691.17,3695.75,3691.17,3692.44,780.0,3691.17,3695.75,3691.17,3692.44,780.0
2025-03-10 14:00:00,3700.0,3704.43,3675.98,3681.46,7907.0,3700.0,3704.43,3675.98,3681.46,7907.0
2025-03-10 14:30:00,3683.47,3683.47,3665.9,3666.0,3929.0,3683.47,3683.47,3665.9,3666.0,3929.0
2025-03-10 15:00:00,3671.4,3683.12,3659.84,3676.77,4703.0,3671.4,3683.12,3659.84,3676.77,4703.0
2025-03-10 15:30:00,3683.48,3697.44,3677.69,3689.58,15924.0,3683.48,3697.44,3677.69,3689.58,15924.0
2025-03-11 09:30:00,3680.0,3680.0,3551.3,3560.17,10711.0,3680.0,3680.0,3551.3,3560.17,10711.0
2025-03-11 10:00:00,3558.31,3568.55,3537.95,3564.15,3456.0,3558.31,3568.55,3537.95,3564.15,3456.0
2025-03-11 10:30:00,3564.15,3575.0,3555.0,3562.0,3358.0,3564.15,3575.0,3555.0,3562.0,3358.0
2025-03-11 11:00:00,3554.59,3565.03,3553.01,3553.08,2634.0,3554.59,3565.03,3553.01,3553.08,2634.0
2025-03-11 11:30:00,3564.5,3567.22,3554.75,3561.24,1830.0,3564.5,3567.22,3554.75,3561.24,1830.0
2025-03-11 12:00:00,3561.24,3561.24,3547.04,3549.71,4064.0,3561.24,3561.24,3547.04,3549.71,4064.0
2025-03-11 12:30:00,3549.78,3552.69,3542.32,3542.32,3405.0,3549.78,3552.69,3542.32,3542.32,3405.0
2025-03-11 13:00:00,3542.72,3548.77,3536.59,3536.59,2611.0,3542.72,3548.77,3536.59,3536.59,2611.0
2025-03-11 13:30:00,3537.84,3541.99,3524.57,3527.2,3056.0,3537.84,3541.99,3524.57,3527.2,3056.0
2025-03-11 14:00:00,3527.29,3547.02,3527.29,3547.02,3300.0,3527.29,3547.02,3527.29,3547.02,3300.0
2025-03-11 14:30:00,3550.0,3570.17,3549.83,3570.17,2706.0,3550.0,3570.17,3549.83,3570.17,2706.0
2025-03-11 15:00:00,3569.22,3571.9,3548.0,3548.0,3807.0,3569.22,3571.9,3548.0,3548.0,3807.0
2025-03-11 15:30:00,3555.64,3578.1,3554.27,3562.62,7779.0,3555.64,3578.1,3554.27,3562.62,7779.0
2025-03-12 09:30:00,3562.76,3573.79,3523.31,3532.28,1928.0,3562.76,3573.79,3523.31,3532.28,1928.0
2025-03-12 10:00:00,3533.54,3533.54,3524.43,3528.16,300.0,3533.54,3533.54,3524.43,3528.16,300.0
2025-03-12 10:30:00,3533.99,3544.88,3511.0,3511.01,1410.0,3533.99,3544.88,3511.0,3511.01,1410.0
2025-03-12 11:00:00,3498.13,3506.56,3492.87,3498.54,1700.0,3498.13,3506.56,3492.87,3498.54,1700.0
2025-03-12 11:30:00,3499.08,3519.45,3499.08,3519.45,954.0,3499.08,3519.45,3499.08,3519.45,954.0
2025-03-12 12:00:00,3525.82,3525.82,3525.81,3525.82,100.0,3525.82,3525.82,3525.81,3525.82,100.0
2025-03-12 12:30:00,3542.76,3559.54,3536.5,3536.5,1050.0,3542.76,3559.54,3536.5,3536.5,1050.0
2025-03-12 13:00:00,3526.15,3540.13,3524.95,3540.13,1325.0,3526.15,3540.13,3524.95,3540.13,1325.0
2025-03-12 13:30:00,3527.84,3527.84,3523.97,3523.97,487.0,3527.84,3527.84,3523.97,3523.97,487.0
2025-03-12 14:00:00,3520.68,3526.64,3518.04,3518.04,1112.0,3520.68,3526.64,3518.04,3518.04,1112.0
2025-03-12 14:30:00,3521.84,3536.11,3521.84,3536.11,700.0,3521.84,3536.11,3521.84,3536.11,700.0
2025-03-12 15:00:00,3534.51,3538.39,3529.23,3538.39,1200.0,3534.51,3538.39,3529.23,3538.39,1200.0
2025-03-12 15:30:00,3538.64,3549.04,3537.45,3546.93,3611.0,3538.64,3549.04,3537.45,3546.93,3611.0
2025-03-13 09:30:00,3559.7,3559.7,3532.65,3556.79,2903.0,3559.7,3559.7,3532.65,3556.79,2903.0
2025-03-13 10:00:00,3558.24,3565.02,3545.95,3546.55,1900.0,3558.24,3565.02,3545.95,3546.55,1900.0
2025-03-13 10:30:00,3545.87,3555.76,3529.23,3529.23,1200.0,3545.87,3555.76,3529.23,3529.23,1200.0
2025-03-13 11:00:00,3537.35,3537.35,3521.11,3521.11,1200.0,3537.35,3537.35,3521.11,3521.11,1200.0
2025-03-13 11:30:00,3514.85,3515.33,3502.99,3515.33,690.0,3514.85,3515.33,3502.99,3515.33,690.0
2025-03-13 12:00:00,3519.26,3530.65,3517.32,3530.29,2013.0,3519.26,3530.65,3517.32,3530.29,2013.0
2025-03-13 12:30:00,3532.81,3543.61,3532.8,3540.16,1701.0,3532.81,3543.61,3532.8,3540.16,1701.0
2025-03-13 13:00:00,3545.12,3545.12,3526.64,3526.64,500.0,3545.12,3545.12,3526.64,3526.64,500.0
2025-03-13 13:30:00,3528.41,3535.19,3528.41,3533.66,1339.0,3528.41,3535.19,3528.41,3533.66,1339.0
2025-03-13 14:00:00,3533.72,3536.81,3533.3,3536.55,716.0,3533.72,3536.81,3533.3,3536.55,716.0
2025-03-13 14:30:00,3538.87,3547.15,3538.87,3545.9,1272.0,3538.87,3547.15,3538.87,3545.9,1272.0
2025-03-13 15:00:00,3544.82,3557.0,3534.3,3544.08,1367.0,3544.82,3557.0,3534.3,3544.08,1367.0
2025-03-13 15:30:00,3546.74,3546.74,3537.57,3543.71,4942.0,3546.74,3546.74,3537.57,3543.71,4942.0
2025-03-14 09:30:00,3550.0,3550.0,3520.91,3548.16,2512.0,3550.0,3550.0,3520.91,3548.16,2512.0
2025-03-14 10:00:00,3550.0,3560.07,3543.02,3549.32,4837.0,3550.0,3560.07,3543.02,3549.32,4837.0
2025-03-14 10:30:00,3548.72,3565.0,3548.69,3565.0,4263.0,3548.72,3565.0,3548.69,3565.0,4263.0
2025-03-14 11:00:00,3565.0,3574.89,3565.0,3570.76,2025.0,3565.0,3574.89,3565.0,3570.76,2025.0
2025-03-14 11:30:00,3565.73,3578.06,3565.73,3570.9,700.0,3565.73,3578.06,3565.73,3570.9,700.0
2025-03-14 12:00:00,3570.9,3571.11,3559.79,3559.79,1884.0,3570.9,3571.11,3559.79,3559.79,1884.0
2025-03-14 12:30:00,3559.7,3572.8,3558.87,3572.8,2879.0,3559.7,3572.8,3558.87,3572.8,2879.0
2025-03-14 13:00:00,3574.12,3574.94,3570.17,3570.17,1219.0,3574.12,3574.94,3570.17,3570.17,1219.0
2025-03-14 13:30:00,3570.17,3570.17,3556.83,3559.54,1020.0,3570.17,3570.17,3556.83,3559.54,1020.0
2025-03-14 14:00:00,3559.76,3566.21,3559.64,3559.64,1730.0,3559.76,3566.21,3559.64,3559.64,1730.0
2025-03-14 14:30:00,3560.49,3568.3,3559.64,3564.32,3006.0,3560.49,3568.3,3559.64,3564.32,3006.0
2025-03-14 15:00:00,3563.94,3566.75,3548.17,3550.92,7945.0,3563.94,3566.75,3548.17,3550.92,7945.0
2025-03-14 15:30:00,3550.95,3556.95,3540.75,3550.46,5086.0,3550.95,3556.95,3540.75,3550.46,5086.0
2025-03-17 09:30:00,3555.18,3574.24,3555.18,3574.24,1195.0,3555.18,3574.24,3555.18,3574.24,1195.0
2025-03-17 10:00:00,3557.36,3566.68,3550.52,3566.68,1614.0,3557.36,3566.68,3550.52,3566.68,1614.0
2025-03-17 10:30:00,3571.14,3593.91,3571.14,3578.96,1706.0,3571.14,3593.91,3571.14,3578.96,1706.0
2025-03-17 11:00:00,3583.83,3583.83,3578.6,3583.02,979.0,3583.83,3583.83,3578.6,3583.02,979.0
2025-03-17 11:30:00,3582.13,3587.2,3578.36,3584.66,1194.0,3582.13,3587.2,3578.36,3584.66,1194.0
2025-03-17 12:00:00,3584.66,3586.53,3583.31,3583.32,807.0,3584.66,3586.53,3583.31,3583.32,807.0
2025-03-17 12:30:00,3586.22,3593.96,3583.31,3593.96,623.0,3586.22,3593.96,3583.31,3593.96,623.0
2025-03-17 13:00:00,3598.15,3603.9,3595.61,3603.03,1959.0,3598.15,3603.9,3595.61,3603.03,1959.0
2025-03-17 13:30:00,3603.22,3622.07,3603.22,3604.91,2413.0,3603.22,3622.07,3603.22,3604.91,2413.0
2025-03-17 14:00:00,3607.99,3619.79,3607.99,3619.19,600.0,3607.99,3619.79,3607.99,3619.19,600.0
2025-03-17 14:30:00,3616.53,3622.2,3613.69,3614.79,1464.0,3616.53,3622.2,3613.69,3614.79,1464.0
2025-03-17 15:00:00,3613.65,3624.19,3613.65,3624.19,909.0,3613.65,3624.19,3613.65,3624.19,909.0
2025-03-17 15:30:00,3624.85,3627.44,3617.03,3624.51,5992.0,3624.85,3627.44,3617.03,3624.51,5992.0
2025-03-18 09:30:00,3634.21,3634.21,3616.75,3619.13,1604.0,3634.21,3634.21,3616.75,3619.13,1604.0
2025-03-18 10:00:00,3619.13,3619.13,3597.38,3609.58,3394.0,3619.13,3619.13,3597.38,3609.58,3394.0
2025-03-18 10:30:00,3616.3,3616.3,3609.36,3615.02,1137.0,3616.3,3616.3,3609.36,3615.02,1137.0
2025-03-18 11:00:00,3615.02,3617.49,3586.96,3597.65,1410.0,3615.02,3617.49,3586.96,3597.65,1410.0
2025-03-18 11:30:00,3595.89,3596.92,3585.95,3585.96,1123.0,3595.89,3596.92,3585.95,3585.96,1123.0
2025-03-18 12:00:00,3585.96,3585.96,3585.96,3585.96,0.0,3585.96,3585.96,3585.96,3585.96,0.0
2025-03-18 12:30:00,3605.14,3605.14,3601.48,3601.48,500.0,3605.14,3605.14,3601.48,3601.48,500.0
2025-03-18 13:00:00,3605.13,3605.22,3598.87,3598.87,305.0,3605.13,3605.22,3598.87,3598.87,305.0
2025-03-18 13:30:00,3598.87,3598.87,3598.87,3598.87,0.0,3598.87,3598.87,3598.87,3598.87,0.0
2025-03-18 14:00:00,3614.99,3618.16,3610.57,3618.16,605.0,3614.99,3618.16,3610.57,3618.16,605.0
2025-03-18 14:30:00,3614.01,3620.12,3612.67,3612.67,1103.0,3614.01,3620.12,3612.67,3612.67,1103.0
2025-03-18 15:00:00,3610.26,3610.26,3605.08,3609.86,1029.0,3610.26,3610.26,3605.08,3609.86,1029.0
2025-03-18 15:30:00,3615.65,3615.65,3610.61,3611.84,2266.0,3615.65,3615.65,3610.61,3611.84,2266.0
2025-03-19 09:30:00,3616.0,3620.48,3585.67,3592.0,3677.0,3616.0,3620.48,3585.67,3592.0,3677.0
2025-03-19 10:00:00,3590.07,3591.5,3589.44,3591.5,836.0,3590.07,3591.5,3589.44,3591.5,836.0
2025-03-19 10:30:00,3582.22,3590.62,3582.22,3589.02,900.0,3582.22,3590.62,3582.22,3589.02,900.0
2025-03-19 11:00:00,3589.02,3592.57,3583.24,3587.3,9496.0,3589.02,3592.57,3583.24,3587.3,9496.0
2025-03-19 11:30:00,3592.04,3601.8,3592.04,3600.5,2200.0,3592.04,3601.8,3592.04,3600.5,2200.0
2025-03-19 12:00:00,3599.11,3602.75,3597.29,3597.29,1770.0,3599.11,3602.75,3597.29,3597.29,1770.0
2025-03-19 12:30:00,3591.57,3591.58,3591.57,3591.57,100.0,3591.57,3591.58,3591.57,3591.57,100.0
2025-03-19 13:00:00,3592.91,3592.91,3587.8,3589.31,1000.0,3592.91,3592.91,3587.8,3589.31,1000.0
2025-03-19 13:30:00,3588.92,3588.92,3580.0,3580.0,400.0,3588.92,3588.92,3580.0,3580.0,400.0
2025-03-19 14:00:00,3575.9,3587.67,3571.37,3587.67,1585.0,3575.9,3587.67,3571.37,3587.67,1585.0
2025-03-19 14:30:00,3584.35,3594.94,3584.35,3591.39,1852.0,3584.35,3594.94,3584.35,3591.39,1852.0
2025-03-19 15:00:00,3591.78,3597.51,3591.78,3595.0,740.0,3591.78,3597.51,3591.78,3595.0,740.0
2025-03-19 15:30:00,3597.49,3601.12,3586.33,3593.11,3914.0,3597.49,3601.12,3586.33,3593.11,3914.0
2025-03-20 09:30:00,3584.09,3584.09,3571.37,3581.59,854.0,3584.09,3584.09,3571.37,3581.59,854.0
2025-03-20 10:00:00,3595.0,3610.0,3595.0,3610.0,3739.0,3595.0,3610.0,3595.0,3610.0,3739.0
2025-03-20 10:30:00,3603.89,3604.73,3603.89,3604.73,337.0,3603.89,3604.73,3603.89,3604.73,337.0
2025-03-20 11:00:00,3607.94,3607.94,3589.87,3596.22,528.0,3607.94,3607.94,3589.87,3596.22,528.0
2025-03-20 11:30:00,3595.0,3600.0,3594.93,3599.98,1073.0,3595.0,3600.0,3594.93,3599.98,1073.0
2025-03-20 12:00:00,3596.35,3597.0,3596.35,3597.0,300.0,3596.35,3597.0,3596.35,3597.0,300.0
2025-03-20 12:30:00,3597.19,3597.19,3589.57,3589.57,508.0,3597.19,3597.19,3589.57,3589.57,508.0
2025-03-20 13:00:00,3592.58,3592.58,3579.75,3579.75,483.0,3592.58,3592.58,3579.75,3579.75,483.0
2025-03-20 13:30:00,3584.89,3584.89,3583.39,3583.39,200.0,3584.89,3584.89,3583.39,3583.39,200.0
2025-03-20 14:00:00,3591.74,3591.74,3591.74,3591.74,100.0,3591.74,3591.74,3591.74,3591.74,100.0
2025-03-20 14:30:00,3584.26,3591.74,3583.17,3591.74,307.0,3584.26,3591.74,3583.17,3591.74,307.0
2025-03-20 15:00:00,3583.3,3583.3,3581.49,3581.49,286.0,3583.3,3583.3,3581.49,3581.49,286.0
2025-03-20 15:30:00,3574.81,3578.87,3567.09,3571.35,1776.0,3574.81,3578.87,3567.09,3571.35,1776.0
2025-03-21 09:30:00,3594.29,3594.29,3551.69,3554.07,15316.0,3594.29,3594.29,3551.69,3554.07,15316.0
2025-03-21 10:00:00,3560.28,3560.33,3547.8,3547.8,620.0,3560.28,3560.33,3547.8,3547.8,620.0
2025-03-21 10:30:00,3550.9,3575.82,3550.9,3575.82,300.0,3550.9,3575.82,3550.9,3575.82,300.0
2025-03-21 11:00:00,3577.21,3577.21,3577.21,3577.21,100.0,3577.21,3577.21,3577.21,3577.21,100.0
2025-03-21 11:30:00,3585.75,3585.75,3574.14,3574.14,447.0,3585.75,3585.75,3574.14,3574.14,447.0
2025-03-21 12:00:00,3572.87,3608.01,3570.86,3608.01,1207.0,3572.87,3608.01,3570.86,3608.01,1207.0
2025-03-21 12:30:00,3601.49,3604.3,3600.84,3604.3,400.0,3601.49,3604.3,3600.84,3604.3,400.0
2025-03-21 13:00:00,3609.14,3610.01,3602.76,3605.7,2000.0,3609.14,3610.01,3602.76,3605.7,2000.0
2025-03-21 13:30:00,3602.56,3616.0,3602.56,3608.04,3900.0,3602.56,3616.0,3602.56,3608.04,3900.0
2025-03-21 14:00:00,3611.63,3617.28,3609.43,3609.44,922.0,3611.63,3617.28,3609.43,3609.44,922.0
2025-03-21 14:30:00,3611.41,3613.34,3606.31,3606.31,1061.0,3611.41,3613.34,3606.31,3606.31,1061.0
2025-03-21 15:00:00,3603.02,3608.67,3594.67,3608.67,2830.0,3603.02,3608.67,3594.67,3608.67,2830.0
2025-03-21 15:30:00,3607.18,3612.1,3601.9,3608.07,3817.0,3607.18,3612.1,3601.9,3608.07,3817.0
2025-03-24 09:30:00,3639.18,3680.0,3619.72,3627.09,2893.0,3639.18,3680.0,3619.72,3627.09,2893.0
2025-03-24 10:00:00,3636.0,3651.34,3632.52,3650.0,1690.0,3636.0,3651.34,3632.52,3650.0,1690.0
2025-03-24 10:30:00,3651.7,3659.58,3649.78,3659.58,683.0,3651.7,3659.58,3649.78,3659.58,683.0
2025-03-24 11:00:00,3649.75,3649.75,3649.75,3649.75,300.0,3649.75,3649.75,3649.75,3649.75,300.0
2025-03-24 11:30:00,3655.24,3655.24,3655.24,3655.24,200.0,3655.24,3655.24,3655.24,3655.24,200.0
2025-03-24 12:00:00,3658.16,3658.17,3655.69,3655.69,635.0,3658.16,3658.17,3655.69,3655.69,635.0
2025-03-24 12:30:00,3658.5,3658.5,3648.84,3648.85,534.0,3658.5,3658.5,3648.84,3648.85,534.0
2025-03-24 13:00:00,3648.34,3648.34,3637.68,3637.68,200.0,3648.34,3648.34,3637.68,3637.68,200.0
2025-03-24 13:30:00,3647.38,3655.72,3641.85,3641.85,810.0,3647.38,3655.72,3641.85,3641.85,810.0
2025-03-24 14:00:00,3638.36,3644.6,3635.21,3640.26,989.0,3638.36,3644.6,3635.21,3640.26,989.0
2025-03-24 14:30:00,3640.13,3654.09,3640.13,3653.03,700.0,3640.13,3654.09,3640.13,3653.03,700.0
2025-03-24 15:00:00,3654.8,3654.8,3647.96,3650.8,800.0,3654.8,3654.8,3647.96,3650.8,800.0
2025-03-24 15:30:00,3655.83,3668.78,3651.98,3662.56,7117.0,3655.83,3668.78,3651.98,3662.56,7117.0
2025-03-25 09:30:00,3655.85,3661.93,3612.78,3633.64,3286.0,3655.85,3661.93,3612.78,3633.64,3286.0
2025-03-25 10:00:00,3630.9,3650.0,3629.21,3629.21,4709.0,3630.9,3650.0,3629.21,3629.21,4709.0
2025-03-25 10:30:00,3637.22,3643.95,3635.9,3643.72,2304.0,3637.22,3643.95,3635.9,3643.72,2304.0
2025-03-25 11:00:00,3643.72,3643.72,3643.72,3643.72,0.0,3643.72,3643.72,3643.72,3643.72,0.0
2025-03-25 11:30:00,3635.28,3643.99,3634.8,3643.38,3540.0,3635.28,3643.99,3634.8,3643.38,3540.0
2025-03-25 12:00:00,3638.64,3639.08,3633.0,3636.85,9922.0,3638.64,3639.08,3633.0,3636.85,9922.0
2025-03-25 12:30:00,3637.09,3641.32,3637.09,3638.5,1552.0,3637.09,3641.32,3637.09,3638.5,1552.0
2025-03-25 13:00:00,3638.5,3646.38,3638.5,3646.38,1557.0,3638.5,3646.38,3638.5,3646.38,1557.0
2025-03-25 13:30:00,3645.82,3654.61,3645.81,3653.96,2424.0,3645.82,3654.61,3645.81,3653.96,2424.0
2025-03-25 14:00:00,3655.82,3658.6,3652.92,3658.6,1001.0,3655.82,3658.6,3652.92,3658.6,1001.0
2025-03-25 14:30:00,3658.12,3661.92,3650.43,3650.44,1638.0,3658.12,3661.92,3650.43,3650.44,1638.0
2025-03-25 15:00:00,3649.82,3656.02,3649.82,3656.02,700.0,3649.82,3656.02,3649.82,3656.02,700.0
2025-03-25 15:30:00,3658.94,3678.39,3652.4,3675.33,9064.0,3658.94,3678.39,3652.4,3675.33,9064.0
2025-03-26 09:30:00,3680.0,3693.88,3667.66,3680.0,3881.0,3680.0,3693.88,3667.66,3680.0,3881.0
2025-03-26 10:00:00,3683.97,3683.97,3680.0,3683.05,2678.0,3683.97,3683.97,3680.0,3683.05,2678.0
2025-03-26 10:30:00,3679.62,3682.89,3679.61,3682.03,4953.0,3679.62,3682.89,3679.61,3682.03,4953.0
2025-03-26 11:00:00,3679.0,3679.0,3671.83,3677.82,800.0,3679.0,3679.0,3671.83,3677.82,800.0
2025-03-26 11:30:00,3680.53,3686.67,3679.5,3679.5,816.0,3680.53,3686.67,3679.5,3679.5,816.0
2025-03-26 12:00:00,3671.9,3671.9,3665.54,3665.55,200.0,3671.9,3671.9,3665.54,3665.55,200.0
2025-03-26 12:30:00,3670.0,3673.0,3670.0,3670.1,1595.0,3670.0,3673.0,3670.0,3670.1,1595.0
2025-03-26 13:00:00,3675.31,3675.31,3663.59,3663.59,4609.0,3675.31,3675.31,3663.59,3663.59,4609.0
2025-03-26 13:30:00,3670.57,3671.17,3665.43,3669.46,700.0,3670.57,3671.17,3665.43,3669.46,700.0
2025-03-26 14:00:00,3671.96,3671.96,3670.0,3671.39,2300.0,3671.96,3671.96,3670.0,3671.39,2300.0
2025-03-26 14:30:00,3669.65,3671.66,3663.0,3665.9,1269.0,3669.65,3671.66,3663.0,3665.9,1269.0
2025-03-26 15:00:00,3667.47,3670.78,3666.64,3668.98,400.0,3667.47,3670.78,3666.64,3668.98,400.0
2025-03-26 15:30:00,3683.6,3690.16,3665.84,3680.89,8253.0,3683.6,3690.16,3665.84,3680.89,8253.0
2025-03-27 09:30:00,3700.0,3788.1,3680.0,3782.46,12330.0,3700.0,3788.1,3680.0,3782.46,12330.0
2025-03-27 10:00:00,3771.0,3787.0,3756.1,3787.0,6752.0,3771.0,3787.0,3756.1,3787.0,6752.0
2025-03-27 10:30:00,3781.0,3810.97,3781.0,3801.0,5885.0,3781.0,3810.97,3781.0,3801.0,5885.0
2025-03-27 11:00:00,3810.4,3810.4,3783.68,3789.36,3670.0,3810.4,3810.4,3783.68,3789.36,3670.0
2025-03-27 11:30:00,3784.15,3806.75,3780.81,3802.09,4501.0,3784.15,3806.75,3780.81,3802.09,4501.0
2025-03-27 12:00:00,3804.16,3827.43,3800.0,3825.32,3416.0,3804.16,3827.43,3800.0,3825.32,3416.0
2025-03-27 12:30:00,3825.0,3833.85,3815.0,3831.69,8991.0,3825.0,3833.85,3815.0,3831.69,8991.0
2025-03-27 13:00:00,3825.37,3825.37,3815.19,3817.08,4927.0,3825.37,3825.37,3815.19,3817.08,4927.0
2025-03-27 13:30:00,3822.33,3825.49,3800.0,3806.05,7272.0,3822.33,3825.49,3800.0,3806.05,7272.0
2025-03-27 14:00:00,3807.45,3815.37,3795.48,3801.11,5378.0,3807.45,3815.37,3795.48,3801.11,5378.0
2025-03-27 14:30:00,3805.0,3819.49,3800.0,3819.49,2459.0,3805.0,3819.49,3800.0,3819.49,2459.0
2025-03-27 15:00:00,3821.27,3838.0,3821.26,3834.44,3736.0,3821.27,3838.0,3821.26,3834.44,3736.0
2025-03-27 15:30:00,3830.25,3833.54,3823.05,3826.99,12220.0,3830.25,3833.54,3823.05,3826.99,12220.0
2025-03-28 09:30:00,3817.82,3832.09,3797.0,3797.0,3134.0,3817.82,3832.09,3797.0,3797.0,3134.0
2025-03-28 10:00:00,3797.04,3810.99,3771.0,3773.85,3503.0,3797.04,3810.99,3771.0,3773.85,3503.0
2025-03-28 10:30:00,3776.09,3776.09,3745.49,3767.74,1996.0,3776.09,3776.09,3745.49,3767.74,1996.0
2025-03-28 11:00:00,3762.3,3765.16,3752.56,3760.0,5170.0,3762.3,3765.16,3752.56,3760.0,5170.0
2025-03-28 11:30:00,3759.0,3787.61,3759.0,3787.14,3473.0,3759.0,3787.61,3759.0,3787.14,3473.0
2025-03-28 12:00:00,3794.03,3797.95,3790.43,3790.6,500.0,3794.03,3797.95,3790.43,3790.6,500.0
2025-03-28 12:30:00,3790.16,3793.99,3786.99,3789.76,1100.0,3790.16,3793.99,3786.99,3789.76,1100.0
2025-03-28 13:00:00,3786.99,3786.99,3772.87,3772.87,410.0,3786.99,3786.99,3772.87,3772.87,410.0
2025-03-28 13:30:00,3768.77,3782.84,3768.77,3782.84,1371.0,3768.77,3782.84,3768.77,3782.84,1371.0
2025-03-28 14:00:00,3780.17,3780.17,3773.4,3773.4,400.0,3780.17,3780.17,3773.4,3773.4,400.0
2025-03-28 14:30:00,3766.85,3776.43,3766.84,3776.43,400.0,3766.85,3776.43,3766.84,3776.43,400.0
2025-03-28 15:00:00,3780.68,3780.68,3766.06,3766.07,832.0,3780.68,3780.68,3766.06,3766.07,832.0
2025-03-28 15:30:00,3765.33,3774.02,3755.1,3772.09,4312.0,3765.33,3774.02,3755.1,3772.09,4312.0
2025-03-31 09:30:00,3776.84,3840.91,3776.84,3835.75,12426.0,3776.84,3840.91,3776.84,3835.75,12426.0
2025-03-31 10:00:00,3822.63,3836.6,3819.37,3822.38,1168.0,3822.63,3836.6,3819.37,3822.38,1168.0
2025-03-31 10:30:00,3833.0,3833.0,3803.84,3828.5,3605.0,3833.0,3833.0,3803.84,3828.5,3605.0
2025-03-31 11:00:00,3828.1,3829.41,3816.34,3826.26,3713.0,3828.1,3829.41,3816.34,3826.26,3713.0
2025-03-31 11:30:00,3825.53,3826.15,3816.73,3819.28,2400.0,3825.53,3826.15,3816.73,3819.28,2400.0
2025-03-31 12:00:00,3824.54,3829.89,3809.81,3817.17,1800.0,3824.54,3829.89,3809.81,3817.17,1800.0
2025-03-31 12:30:00,3817.31,3817.31,3802.0,3805.0,1351.0,3817.31,3817.31,3802.0,3805.0,1351.0
2025-03-31 13:00:00,3809.57,3809.57,3792.03,3800.18,2443.0,3809.57,3809.57,3792.03,3800.18,2443.0
2025-03-31 13:30:00,3800.56,3801.32,3797.61,3800.77,910.0,3800.56,3801.32,3797.61,3800.77,910.0
2025-03-31 14:00:00,3809.57,3818.0,3803.72,3816.6,1849.0,3809.57,3818.0,3803.72,3816.6,1849.0
2025-03-31 14:30:00,3816.97,3825.93,3810.61,3811.87,1009.0,3816.97,3825.93,3810.61,3811.87,1009.0
2025-03-31 15:00:00,3815.48,3827.69,3815.47,3822.72,1431.0,3815.48,3827.69,3815.47,3822.72,1431.0
2025-03-31 15:30:00,3825.96,3842.82,3814.31,3814.39,9282.0,3825.96,3842.82,3814.31,3814.39,9282.0
2025-04-01 09:30:00,3801.0,3830.26,3794.24,3808.14,2442.0,3801.0,3830.26,3794.24,3808.14,2442.0
2025-04-01 10:00:00,3811.96,3811.96,3794.26,3794.26,700.0,3811.96,3811.96,3794.26,3794.26,700.0
2025-04-01 10:30:00,3801.87,3823.99,3801.87,3822.13,653.0,3801.87,3823.99,3801.87,3822.13,653.0
2025-04-01 11:00:00,3829.25,3829.25,3800.04,3806.92,1461.0,3829.25,3829.25,3800.04,3806.92,1461.0
2025-04-01 11:30:00,3800.77,3809.03,3800.76,3803.53,1250.0,3800.77,3809.03,3800.76,3803.53,1250.0
2025-04-01 12:00:00,3815.23,3815.23,3808.71,3808.71,800.0,3815.23,3815.23,3808.71,3808.71,800.0
2025-04-01 12:30:00,3802.35,3811.74,3800.35,3811.74,1039.0,3802.35,3811.74,3800.35,3811.74,1039.0
2025-04-01 13:00:00,3802.45,3805.0,3789.98,3789.98,2530.0,3802.45,3805.0,3789.98,3789.98,2530.0
2025-04-01 13:30:00,3792.42,3795.66,3792.41,3793.0,515.0,3792.42,3795.66,3792.41,3793.0,515.0
2025-04-01 14:00:00,3789.62,3792.93,3789.01,3792.93,500.0,3789.62,3792.93,3789.01,3792.93,500.0
2025-04-01 14:30:00,3787.0,3795.41,3786.92,3795.41,2893.0,3787.0,3795.41,3786.92,3795.41,2893.0
2025-04-01 15:00:00,3796.48,3802.22,3795.11,3802.22,1600.0,3796.48,3802.22,3795.11,3802.22,1600.0
2025-04-01 15:30:00,3801.38,3813.26,3801.37,3809.28,3776.0,3801.38,3813.26,3801.37,3809.28,3776.0
2025-04-02 09:30:00,3778.0,3822.84,3760.91,3760.91,4144.0,3778.0,3822.84,3760.91,3760.91,4144.0
2025-04-02 10:00:00,3770.72,3776.63,3766.24,3774.59,3800.0,3770.72,3776.63,3766.24,3774.59,3800.0
2025-04-02 10:30:00,3792.11,3806.5,3788.88,3806.5,700.0,3792.11,3806.5,3788.88,3806.5,700.0
2025-04-02 11:00:00,3800.8,3808.59,3799.9,3808.59,500.0,3800.8,3808.59,3799.9,3808.59,500.0
2025-04-02 11:30:00,3800.56,3800.56,3792.41,3792.41,200.0,3800.56,3800.56,3792.41,3792.41,200.0
2025-04-02 12:00:00,3798.27,3811.32,3798.27,3811.32,1000.0,3798.27,3811.32,3798.27,3811.32,1000.0
2025-04-02 12:30:00,3809.4,3812.9,3809.4,3812.9,200.0,3809.4,3812.9,3809.4,3812.9,200.0
2025-04-02 13:00:00,3805.58,3809.54,3805.58,3809.54,200.0,3805.58,3809.54,3805.58,3809.54,200.0
2025-04-02 13:30:00,3804.81,3804.81,3796.34,3802.73,755.0,3804.81,3804.81,3796.34,3802.73,755.0
2025-04-02 14:00:00,3803.38,3803.4,3797.38,3802.16,710.0,3803.38,3803.4,3797.38,3802.16,710.0
2025-04-02 14:30:00,3803.89,3806.25,3803.6,3806.25,1647.0,3803.89,3806.25,3803.6,3806.25,1647.0
2025-04-02 15:00:00,3799.22,3811.47,3799.21,3811.47,1827.0,3799.22,3811.47,3799.21,3811.47,1827.0
2025-04-02 15:30:00,3812.15,3819.92,3810.64,3810.91,3928.0,3812.15,3819.92,3810.64,3810.91,3928.0
2025-04-03 09:30:00,3770.9,3916.81,3770.9,3865.54,6309.0,3770.9,3916.81,3770.9,3865.54,6309.0
2025-04-03 10:00:00,3855.66,3878.0,3824.55,3830.53,8851.0,3855.66,3878.0,3824.55,3830.53,8851.0
2025-04-03 10:30:00,3840.33,3848.39,3830.0,3842.42,3431.0,3840.33,3848.39,3830.0,3842.42,3431.0
2025-04-03 11:00:00,3853.15,3864.87,3849.9,3855.31,2425.0,3853.15,3864.87,3849.9,3855.31,2425.0
2025-04-03 11:30:00,3861.5,3888.4,3861.5,3882.87,1838.0,3861.5,3888.4,3861.5,3882.87,1838.0
2025-04-03 12:00:00,3883.0,3902.56,3883.0,3884.55,1464.0,3883.0,3902.56,3883.0,3884.55,1464.0
2025-04-03 12:30:00,3889.03,3889.03,3866.3,3867.41,1624.0,3889.03,3889.03,3866.3,3867.41,1624.0
2025-04-03 13:00:00,3867.41,3875.78,3848.92,3848.93,1300.0,3867.41,3875.78,3848.92,3848.93,1300.0
2025-04-03 13:30:00,3846.23,3855.88,3841.73,3846.12,1821.0,3846.23,3855.88,3841.73,3846.12,1821.0
2025-04-03 14:00:00,3847.39,3849.7,3842.69,3846.41,1930.0,3847.39,3849.7,3842.69,3846.41,1930.0
2025-04-03 14:30:00,3848.13,3864.9,3846.19,3847.13,2149.0,3848.13,3864.9,3846.19,3847.13,2149.0
2025-04-03 15:00:00,3848.16,3854.51,3838.0,3845.49,3652.0,3848.16,3854.51,3838.0,3845.49,3652.0
2025-04-03 15:30:00,3843.2,3846.27,3813.32,3813.32,10446.0,3843.2,3846.27,3813.32,3813.32,10446.0
2025-04-04 09:30:00,3792.72,3844.49,3784.12,3841.95,6017.0,3792.72,3844.49,3784.12,3841.95,6017.0
2025-04-04 10:00:00,3844.36,3845.1,3801.42,3804.93,3839.0,3844.36,3845.1,3801.42,3804.93,3839.0
2025-04-04 10:30:00,3804.93,3804.94,3780.81,3789.01,1201.0,3804.93,3804.94,3780.81,3789.01,1201.0
2025-04-04 11:00:00,3801.16,3844.75,3798.93,3816.65,1466.0,3801.16,3844.75,3798.93,3816.65,1466.0
2025-04-04 11:30:00,3809.93,3809.94,3771.57,3780.86,1293.0,3809.93,3809.94,3771.57,3780.86,1293.0
2025-04-04 12:00:00,3778.51,3790.34,3757.2,3757.2,1766.0,3778.51,3790.34,3757.2,3757.2,1766.0
2025-04-04 12:30:00,3746.82,3749.88,3721.87,3724.83,3000.0,3746.82,3749.88,3721.87,3724.83,3000.0
2025-04-04 13:00:00,3718.66,3721.97,3685.21,3702.01,2206.0,3718.66,3721.97,3685.21,3702.01,2206.0
2025-04-04 13:30:00,3701.23,3722.43,3697.07,3722.43,2724.0,3701.23,3722.43,3697.07,3722.43,2724.0
2025-04-04 14:00:00,3721.83,3723.44,3682.95,3682.95,2000.0,3721.83,3723.44,3682.95,3682.95,2000.0
2025-04-04 14:30:00,3687.17,3687.17,3669.95,3685.24,3457.0,3687.17,3687.17,3669.95,3685.24,3457.0
2025-04-04 15:00:00,3671.48,3694.05,3670.31,3691.81,3735.0,3671.48,3694.05,3670.31,3691.81,3735.0
2025-04-04 15:30:00,3691.16,3702.63,3652.22,3653.24,6284.0,3691.16,3702.63,3652.22,3653.24,6284.0
2025-04-07 09:30:00,3550.0,3550.0,3484.0,3513.4,14561.0,3550.0,3550.0,3484.0,3513.4,14561.0
2025-04-07 10:00:00,3484.0,3572.34,3440.21,3502.96,11765.0,3484.0,3572.34,3440.21,3502.96,11765.0
2025-04-07 10:30:00,3490.01,3505.04,3449.58,3486.67,10797.0,3490.01,3505.04,3449.58,3486.67,10797.0
2025-04-07 11:00:00,3495.61,3528.04,3461.57,3461.57,3000.0,3495.61,3528.04,3461.57,3461.57,3000.0
2025-04-07 11:30:00,3458.07,3491.74,3458.06,3469.27,4292.0,3458.07,3491.74,3458.06,3469.27,4292.0
2025-04-07 12:00:00,3459.96,3461.83,3439.94,3461.83,3804.0,3459.96,3461.83,3439.94,3461.83,3804.0
2025-04-07 12:30:00,3461.83,3466.52,3434.0,3434.0,3813.0,3461.83,3466.52,3434.0,3434.0,3813.0
2025-04-07 13:00:00,3445.73,3480.59,3443.18,3475.0,3650.0,3445.73,3480.59,3443.18,3475.0,3650.0
2025-04-07 13:30:00,3477.75,3499.85,3473.43,3499.85,2142.0,3477.75,3499.85,3473.43,3499.85,2142.0
2025-04-07 14:00:00,3527.67,3534.02,3511.21,3523.11,1462.0,3527.67,3534.02,3511.21,3523.11,1462.0
2025-04-07 14:30:00,3515.55,3515.55,3494.76,3497.69,700.0,3515.55,3515.55,3494.76,3497.69,700.0
2025-04-07 15:00:00,3486.23,3486.23,3471.97,3471.97,615.0,3486.23,3486.23,3471.97,3471.97,615.0
2025-04-07 15:30:00,3487.01,3493.93,3476.59,3476.59,4027.0,3487.01,3493.93,3476.59,3476.59,4027.0
2025-04-08 09:30:00,3535.54,3589.81,3520.95,3585.0,5288.0,3535.54,3589.81,3520.95,3585.0,5288.0
2025-04-08 10:00:00,3603.69,3603.69,3582.14,3582.14,343.0,3603.69,3603.69,3582.14,3582.14,343.0
2025-04-08 10:30:00,3591.98,3592.16,3568.95,3568.95,891.0,3591.98,3592.16,3568.95,3568.95,891.0
2025-04-08 11:00:00,3557.67,3557.67,3529.94,3544.89,1781.0,3557.67,3557.67,3529.94,3544.89,1781.0
2025-04-08 11:30:00,3547.76,3575.96,3547.76,3569.08,700.0,3547.76,3575.96,3547.76,3569.08,700.0
2025-04-08 12:00:00,3568.88,3573.33,3542.2,3542.2,1000.0,3568.88,3573.33,3542.2,3542.2,1000.0
2025-04-08 12:30:00,3559.36,3559.36,3517.08,3517.08,1500.0,3559.36,3559.36,3517.08,3517.08,1500.0
2025-04-08 13:00:00,3513.14,3519.6,3500.88,3500.88,2036.0,3513.14,3519.6,3500.88,3500.88,2036.0
2025-04-08 13:30:00,3500.92,3547.95,3500.92,3539.94,7455.0,3500.92,3547.95,3500.92,3539.94,7455.0
2025-04-08 14:00:00,3537.25,3537.25,3504.66,3509.16,1370.0,3537.25,3537.25,3504.66,3509.16,1370.0
2025-04-08 14:30:00,3519.32,3535.0,3513.2,3530.0,2886.0,3519.32,3535.0,3513.2,3530.0,2886.0
2025-04-08 15:00:00,3530.39,3530.39,3509.36,3524.71,2966.0,3530.39,3530.39,3509.36,3524.71,2966.0
2025-04-08 15:30:00,3523.3,3523.47,3473.33,3500.61,7206.0,3523.3,3523.47,3473.33,3500.61,7206.0
2025-04-09 09:30:00,3468.27,3534.35,3433.65,3502.03,2837.0,3468.27,3534.35,3433.65,3502.03,2837.0
2025-04-09 10:00:00,3527.01,3527.01,3500.0,3500.0,500.0,3527.01,3527.01,3500.0,3500.0,500.0
2025-04-09 10:30:00,3505.33,3505.33,3453.08,3453.08,906.0,3505.33,3505.33,3453.08,3453.08,906.0
2025-04-09 11:00:00,3451.7,3468.66,3451.54,3467.43,2397.0,3451.7,3468.66,3451.54,3467.43,2397.0
2025-04-09 11:30:00,3478.25,3478.25,3436.34,3453.35,600.0,3478.25,3478.25,3436.34,3453.35,600.0
2025-04-09 12:00:00,3446.82,3478.29,3445.28,3478.29,1865.0,3446.82,3478.29,3445.28,3478.29,1865.0
2025-04-09 12:30:00,3476.06,3488.44,3472.76,3485.5,2117.0,3476.06,3488.44,3472.76,3485.5,2117.0
2025-04-09 13:00:00,3487.69,3708.04,3468.44,3635.64,9705.0,3487.69,3708.04,3468.44,3635.64,9705.0
2025-04-09 13:30:00,3611.12,3621.03,3585.26,3603.25,4076.0,3611.12,3621.03,3585.26,3603.25,4076.0
2025-04-09 14:00:00,3612.14,3617.76,3551.19,3553.79,7512.0,3612.14,3617.76,3551.19,3553.79,7512.0
2025-04-09 14:30:00,3552.29,3552.29,3499.19,3534.08,5928.0,3552.29,3552.29,3499.19,3534.08,5928.0
2025-04-09 15:00:00,3536.49,3578.89,3536.49,3568.5,2721.0,3536.49,3578.89,3536.49,3568.5,2721.0
2025-04-09 15:30:00,3557.13,3583.56,3539.51,3565.79,12453.0,3557.13,3583.56,3539.51,3565.79,12453.0
2025-04-10 09:30:00,3551.04,3613.16,3545.81,3613.16,4863.0,3551.04,3613.16,3545.81,3613.16,4863.0
2025-04-10 10:00:00,3590.72,3590.72,3551.62,3563.41,1557.0,3590.72,3590.72,3551.62,3563.41,1557.0
2025-04-10 10:30:00,3566.43,3607.76,3562.21,3562.21,2027.0,3566.43,3607.76,3562.21,3562.21,2027.0
2025-04-10 11:00:00,3568.78,3568.78,3568.78,3568.78,200.0,3568.78,3568.78,3568.78,3568.78,200.0
2025-04-10 11:30:00,3563.22,3569.47,3556.39,3564.96,2961.0,3563.22,3569.47,3556.39,3564.96,2961.0
2025-04-10 12:00:00,3546.17,3546.17,3513.33,3513.91,3802.0,3546.17,3546.17,3513.33,3513.91,3802.0
2025-04-10 12:30:00,3518.64,3570.78,3518.64,3565.55,800.0,3518.64,3570.78,3518.64,3565.55,800.0
2025-04-10 13:00:00,3575.0,3588.31,3543.77,3557.85,2350.0,3575.0,3588.31,3543.77,3557.85,2350.0
2025-04-10 13:30:00,3567.52,3614.01,3566.95,3614.01,2075.0,3567.52,3614.01,3566.95,3614.01,2075.0
2025-04-10 14:00:00,3596.75,3619.72,3583.06,3619.72,2216.0,3596.75,3619.72,3583.06,3619.72,2216.0
2025-04-10 14:30:00,3629.41,3650.0,3604.25,3623.97,5382.0,3629.41,3650.0,3604.25,3623.97,5382.0
2025-04-10 15:00:00,3617.06,3643.57,3617.06,3623.28,1521.0,3617.06,3643.57,3617.06,3623.28,1521.0
2025-04-10 15:30:00,3624.06,3632.13,3579.34,3616.23,4613.0,3624.06,3632.13,3579.34,3616.23,4613.0
2025-04-11 09:30:00,3598.4,3670.22,3598.4,3661.65,3367.0,3598.4,3670.22,3598.4,3661.65,3367.0
2025-04-11 10:00:00,3643.38,3661.0,3633.29,3634.94,1800.0,3643.38,3661.0,3633.29,3634.94,1800.0
2025-04-11 10:30:00,3632.8,3661.0,3628.07,3638.05,6005.0,3632.8,3661.0,3628.07,3638.05,6005.0
2025-04-11 11:00:00,3647.19,3647.19,3621.09,3621.09,1300.0,3647.19,3647.19,3621.09,3621.09,1300.0
2025-04-11 11:30:00,3649.03,3654.9,3640.0,3654.8,1783.0,3649.03,3654.9,3640.0,3654.8,1783.0
2025-04-11 12:00:00,3652.6,3652.6,3652.0,3652.0,200.0,3652.6,3652.6,3652.0,3652.0,200.0
2025-04-11 12:30:00,3647.37,3681.64,3647.37,3681.64,700.0,3647.37,3681.64,3647.37,3681.64,700.0
2025-04-11 13:00:00,3666.32,3666.76,3657.73,3657.74,2345.0,3666.32,3666.76,3657.73,3657.74,2345.0
2025-04-11 13:30:00,3648.18,3676.89,3648.18,3670.07,918.0,3648.18,3676.89,3648.18,3670.07,918.0
2025-04-11 14:00:00,3677.02,3677.02,3663.4,3663.41,810.0,3677.02,3677.02,3663.4,3663.41,810.0
2025-04-11 14:30:00,3663.41,3663.41,3663.41,3663.41,0.0,3663.41,3663.41,3663.41,3663.41,0.0
2025-04-11 15:00:00,3650.2,3650.21,3646.82,3646.82,351.0,3650.2,3650.21,3646.82,3646.82,351.0
2025-04-11 15:30:00,3644.82,3661.15,3634.8,3655.78,2012.0,3644.82,3661.15,3634.8,3655.78,2012.0
2025-04-14 09:30:00,3671.29,3685.66,3666.0,3685.66,1998.0,3671.29,3685.66,3666.0,3685.66,1998.0
2025-04-14 10:00:00,3686.0,3692.95,3672.58,3679.61,620.0,3686.0,3692.95,3672.58,3679.61,620.0
2025-04-14 10:30:00,3697.99,3700.35,3696.82,3700.35,664.0,3697.99,3700.35,3696.82,3700.35,664.0
2025-04-14 11:00:00,3700.35,3700.35,3700.35,3700.35,0.0,3700.35,3700.35,3700.35,3700.35,0.0
2025-04-14 11:30:00,3688.0,3688.0,3672.56,3672.56,500.0,3688.0,3688.0,3672.56,3672.56,500.0
2025-04-14 12:00:00,3676.64,3684.48,3676.64,3684.48,400.0,3676.64,3684.48,3676.64,3684.48,400.0
2025-04-14 12:30:00,3698.01,3698.01,3648.09,3648.09,2300.0,3698.01,3698.01,3648.09,3648.09,2300.0
2025-04-14 13:00:00,3683.29,3687.23,3669.41,3676.93,1463.0,3683.29,3687.23,3669.41,3676.93,1463.0
2025-04-14 13:30:00,3676.93,3676.93,3676.93,3676.93,0.0,3676.93,3676.93,3676.93,3676.93,0.0
2025-04-14 14:00:00,3670.3,3670.3,3664.7,3665.34,400.0,3670.3,3670.3,3664.7,3665.34,400.0
2025-04-14 14:30:00,3668.44,3676.0,3668.44,3676.0,312.0,3668.44,3676.0,3668.44,3676.0,312.0
2025-04-14 15:00:00,3677.66,3699.44,3677.65,3699.44,1085.0,3677.66,3699.44,3677.65,3699.44,1085.0
2025-04-14 15:30:00,3682.21,3686.54,3673.02,3679.73,3127.0,3682.21,3686.54,3673.02,3679.73,3127.0
2025-04-15 09:30:00,3699.75,3699.75,3675.76,3696.95,2866.0,3699.75,3699.75,3675.76,3696.95,2866.0
2025-04-15 10:00:00,3690.48,3692.95,3690.48,3692.95,302.0,3690.48,3692.95,3690.48,3692.95,302.0
2025-04-15 10:30:00,3671.94,3679.33,3666.04,3679.33,550.0,3671.94,3679.33,3666.04,3679.33,550.0
2025-04-15 11:00:00,3678.69,3685.0,3675.2,3685.0,1571.0,3678.69,3685.0,3675.2,3685.0,1571.0
2025-04-15 11:30:00,3684.05,3684.05,3681.35,3681.35,357.0,3684.05,3684.05,3681.35,3681.35,357.0
2025-04-15 12:00:00,3690.37,3691.43,3689.23,3689.64,1200.0,3690.37,3691.43,3689.23,3689.64,1200.0
2025-04-15 12:30:00,3686.13,3686.13,3673.18,3673.19,1213.0,3686.13,3686.13,3673.18,3673.19,1213.0
2025-04-15 13:00:00,3675.2,3677.79,3667.31,3672.01,799.0,3675.2,3677.79,3667.31,3672.01,799.0
2025-04-15 13:30:00,3657.52,3657.52,3651.96,3651.96,678.0,3657.52,3657.52,3651.96,3651.96,678.0
2025-04-15 14:00:00,3650.09,3650.09,3638.0,3649.0,1336.0,3650.09,3650.09,3638.0,3649.0,1336.0
2025-04-15 14:30:00,3646.56,3647.0,3641.0,3647.0,1001.0,3646.56,3647.0,3641.0,3647.0,1001.0
2025-04-15 15:00:00,3640.23,3646.3,3640.22,3642.59,450.0,3640.23,3646.3,3640.22,3642.59,450.0
2025-04-15 15:30:00,3645.66,3645.66,3633.12,3637.44,1805.0,3645.66,3645.66,3633.12,3637.44,1805.0
2025-04-16 09:30:00,3638.03,3661.54,3626.94,3640.11,2448.0,3638.03,3661.54,3626.94,3640.11,2448.0
2025-04-16 10:00:00,3628.69,3628.69,3615.26,3615.27,300.0,3628.69,3628.69,3615.26,3615.27,300.0
2025-04-16 10:30:00,3629.31,3638.22,3629.31,3637.29,797.0,3629.31,3638.22,3629.31,3637.29,797.0
2025-04-16 11:00:00,3644.61,3644.61,3642.62,3644.49,300.0,3644.61,3644.61,3642.62,3644.49,300.0
2025-04-16 11:30:00,3644.49,3644.49,3644.49,3644.49,0.0,3644.49,3644.49,3644.49,3644.49,0.0
2025-04-16 12:00:00,3604.7,3613.09,3604.27,3613.09,400.0,3604.7,3613.09,3604.27,3613.09,400.0
2025-04-16 12:30:00,3614.02,3614.02,3614.02,3614.02,146.0,3614.02,3614.02,3614.02,3614.02,146.0
2025-04-16 13:00:00,3615.03,3615.03,3611.03,3611.03,200.0,3615.03,3615.03,3611.03,3611.03,200.0
2025-04-16 13:30:00,3611.03,3611.03,3611.03,3611.03,0.0,3611.03,3611.03,3611.03,3611.03,0.0
2025-04-16 14:00:00,3579.06,3595.77,3578.95,3595.46,1598.0,3579.06,3595.77,3578.95,3595.46,1598.0
2025-04-16 14:30:00,3592.05,3592.05,3579.69,3581.31,1609.0,3592.05,3592.05,3579.69,3581.31,1609.0
2025-04-16 15:00:00,3585.23,3585.28,3570.06,3571.28,1124.0,3585.23,3585.28,3570.06,3571.28,1124.0
2025-04-16 15:30:00,3571.25,3579.22,3565.0,3572.57,3005.0,3571.25,3579.22,3565.0,3572.57,3005.0
2025-04-17 09:30:00,3575.19,3630.71,3575.19,3579.85,5098.0,3575.19,3630.71,3575.19,3579.85,5098.0
2025-04-17 10:00:00,3594.55,3595.05,3587.66,3590.75,400.0,3594.55,3595.05,3587.66,3590.75,400.0
2025-04-17 10:30:00,3590.75,3590.75,3590.75,3590.75,0.0,3590.75,3590.75,3590.75,3590.75,0.0
2025-04-17 11:00:00,3592.95,3606.07,3590.64,3602.23,1600.0,3592.95,3606.07,3590.64,3602.23,1600.0
2025-04-17 11:30:00,3608.08,3615.97,3603.96,3610.3,1000.0,3608.08,3615.97,3603.96,3610.3,1000.0
2025-04-17 12:00:00,3605.82,3605.82,3600.63,3604.92,900.0,3605.82,3605.82,3600.63,3604.92,900.0
2025-04-17 12:30:00,3612.0,3616.63,3609.8,3616.63,500.0,3612.0,3616.63,3609.8,3616.63,500.0
2025-04-17 13:00:00,3618.25,3618.25,3615.21,3615.22,500.0,3618.25,3618.25,3615.21,3615.22,500.0
2025-04-17 13:30:00,3619.46,3619.46,3617.96,3617.96,336.0,3619.46,3619.46,3617.96,3617.96,336.0
2025-04-17 14:00:00,3620.69,3622.98,3620.69,3621.45,421.0,3620.69,3622.98,3620.69,3621.45,421.0
2025-04-17 14:30:00,3612.36,3612.93,3610.22,3610.23,500.0,3612.36,3612.93,3610.22,3610.23,500.0
2025-04-17 15:00:00,3601.63,3608.54,3600.08,3608.54,600.0,3601.63,3608.54,3600.08,3608.54,600.0
2025-04-17 15:30:00,3608.25,3610.24,3595.92,3600.43,1683.0,3608.25,3610.24,3595.92,3600.43,1683.0
2025-04-21 09:30:00,3591.9,3618.75,3571.99,3584.66,4159.0,3591.9,3618.75,3571.99,3584.66,4159.0
2025-04-21 10:00:00,3585.0,3585.0,3549.44,3568.96,3153.0,3585.0,3585.0,3549.44,3568.96,3153.0
2025-04-21 10:30:00,3558.74,3567.87,3557.41,3563.98,1300.0,3558.74,3567.87,3557.41,3563.98,1300.0
2025-04-21 11:00:00,3545.87,3559.6,3545.05,3547.63,700.0,3545.87,3559.6,3545.05,3547.63,700.0
2025-04-21 11:30:00,3550.67,3563.15,3546.99,3549.77,1772.0,3550.67,3563.15,3546.99,3549.77,1772.0
2025-04-21 12:00:00,3557.29,3557.3,3540.46,3541.19,1131.0,3557.29,3557.3,3540.46,3541.19,1131.0
2025-04-21 12:30:00,3538.41,3559.52,3536.09,3536.09,900.0,3538.41,3559.52,3536.09,3536.09,900.0
2025-04-21 13:00:00,3536.11,3536.11,3512.51,3518.79,854.0,3536.11,3536.11,3512.51,3518.79,854.0
2025-04-21 13:30:00,3513.6,3517.67,3510.38,3517.67,300.0,3513.6,3517.67,3510.38,3517.67,300.0
2025-04-21 14:00:00,3516.42,3526.61,3506.62,3525.14,3596.0,3516.42,3526.61,3506.62,3525.14,3596.0
2025-04-21 14:30:00,3525.2,3525.2,3520.48,3520.48,811.0,3525.2,3525.2,3520.48,3520.48,811.0
2025-04-21 15:00:00,3521.85,3523.05,3517.17,3522.78,2066.0,3521.85,3523.05,3517.17,3522.78,2066.0
2025-04-21 15:30:00,3530.74,3571.85,3530.74,3565.31,3160.0,3530.74,3571.85,3530.74,3565.31,3160.0
2025-04-22 09:30:00,3592.22,3603.39,3592.22,3601.17,1931.0,3592.22,3603.39,3592.22,3601.17,1931.0
2025-04-22 10:00:00,3625.35,3635.65,3617.5,3625.59,410.0,3625.35,3635.65,3617.5,3625.59,410.0
2025-04-22 10:30:00,3636.95,3636.95,3631.72,3631.72,600.0,3636.95,3636.95,3631.72,3631.72,600.0
2025-04-22 11:00:00,3635.83,3641.09,3635.83,3638.4,400.0,3635.83,3641.09,3635.83,3638.4,400.0
2025-04-22 11:30:00,3639.39,3659.57,3632.95,3659.57,1658.0,3639.39,3659.57,3632.95,3659.57,1658.0
2025-04-22 12:00:00,3658.04,3682.0,3658.04,3673.64,6929.0,3658.04,3682.0,3658.04,3673.64,6929.0
2025-04-22 12:30:00,3670.0,3671.84,3664.47,3664.47,500.0,3670.0,3671.84,3664.47,3664.47,500.0
2025-04-22 13:00:00,3646.89,3646.9,3635.59,3638.51,718.0,3646.89,3646.9,3635.59,3638.51,718.0
2025-04-22 13:30:00,3636.63,3640.3,3628.91,3628.91,3900.0,3636.63,3640.3,3628.91,3628.91,3900.0
2025-04-22 14:00:00,3649.97,3656.18,3641.11,3653.88,1524.0,3649.97,3656.18,3641.11,3653.88,1524.0
2025-04-22 14:30:00,3653.38,3664.52,3647.0,3663.09,840.0,3653.38,3664.52,3647.0,3663.09,840.0
2025-04-22 15:00:00,3664.32,3665.56,3663.17,3665.56,400.0,3664.32,3665.56,3663.17,3665.56,400.0
2025-04-22 15:30:00,3670.49,3681.44,3667.6,3678.66,1815.0,3670.49,3681.44,3667.6,3678.66,1815.0
2025-04-23 09:30:00,3679.0,3712.91,3652.18,3677.91,6073.0,3679.0,3712.91,3652.18,3677.91,6073.0
2025-04-23 10:00:00,3688.45,3693.12,3670.0,3678.34,3273.0,3688.45,3693.12,3670.0,3678.34,3273.0
2025-04-23 10:30:00,3683.89,3691.18,3674.07,3683.35,1371.0,3683.89,3691.18,3674.07,3683.35,1371.0
2025-04-23 11:00:00,3674.84,3682.13,3673.62,3678.32,756.0,3674.84,3682.13,3673.62,3678.32,756.0
2025-04-23 11:30:00,3677.08,3677.08,3652.54,3665.34,1583.0,3677.08,3677.08,3652.54,3665.34,1583.0
2025-04-23 12:00:00,3659.04,3661.75,3646.66,3646.66,729.0,3659.04,3661.75,3646.66,3646.66,729.0
2025-04-23 12:30:00,3657.89,3657.89,3657.05,3657.06,298.0,3657.89,3657.89,3657.05,3657.06,298.0
2025-04-23 13:00:00,3651.07,3677.11,3649.61,3665.22,1893.0,3651.07,3677.11,3649.61,3665.22,1893.0
2025-04-23 13:30:00,3652.78,3660.92,3650.45,3650.46,526.0,3652.78,3660.92,3650.45,3650.46,526.0
2025-04-23 14:00:00,3652.61,3656.23,3641.92,3641.92,678.0,3652.61,3656.23,3641.92,3641.92,678.0
2025-04-23 14:30:00,3634.96,3636.48,3634.96,3636.48,400.0,3634.96,3636.48,3634.96,3636.48,400.0
2025-04-23 15:00:00,3629.66,3636.8,3629.66,3635.27,900.0,3629.66,3636.8,3629.66,3635.27,900.0
2025-04-23 15:30:00,3638.87,3655.92,3630.73,3650.63,4909.0,3638.87,3655.92,3630.73,3650.63,4909.0
2025-04-24 09:30:00,3626.57,3700.0,3600.0,3607.17,6126.0,3626.57,3700.0,3600.0,3607.17,6126.0
2025-04-24 10:00:00,3613.81,3627.74,3609.84,3624.07,2020.0,3613.81,3627.74,3609.84,3624.07,2020.0
2025-04-24 10:30:00,3627.54,3630.59,3627.4,3627.41,422.0,3627.54,3630.59,3627.4,3627.41,422.0
2025-04-24 11:00:00,3620.34,3623.34,3602.9,3603.83,751.0,3620.34,3623.34,3602.9,3603.83,751.0
2025-04-24 11:30:00,3602.2,3603.5,3589.01,3589.01,500.0,3602.2,3603.5,3589.01,3589.01,500.0
2025-04-24 12:00:00,3588.34,3590.49,3577.32,3582.09,1300.0,3588.34,3590.49,3577.32,3582.09,1300.0
2025-04-24 12:30:00,3583.23,3584.03,3575.8,3579.66,1416.0,3583.23,3584.03,3575.8,3579.66,1416.0
2025-04-24 13:00:00,3580.83,3580.83,3565.86,3575.44,1300.0,3580.83,3580.83,3565.86,3575.44,1300.0
2025-04-24 13:30:00,3580.42,3587.35,3580.42,3584.16,500.0,3580.42,3587.35,3580.42,3584.16,500.0
2025-04-24 14:00:00,3587.41,3589.41,3575.02,3575.02,1292.0,3587.41,3589.41,3575.02,3575.02,1292.0
2025-04-24 14:30:00,3580.03,3604.64,3580.02,3604.64,635.0,3580.03,3604.64,3580.02,3604.64,635.0
2025-04-24 15:00:00,3604.11,3607.04,3599.88,3599.89,3180.0,3604.11,3607.04,3599.88,3599.89,3180.0
2025-04-24 15:30:00,3601.83,3617.39,3601.76,3607.43,3892.0,3601.83,3617.39,3601.76,3607.43,3892.0
2025-04-25 09:30:00,3623.84,3623.84,3569.92,3579.46,2303.0,3623.84,3623.84,3569.92,3579.46,2303.0
2025-04-25 10:00:00,3578.02,3578.02,3555.51,3564.06,605.0,3578.02,3578.02,3555.51,3564.06,605.0
2025-04-25 10:30:00,3555.47,3569.61,3550.29,3558.97,1400.0,3555.47,3569.61,3550.29,3558.97,1400.0
2025-04-25 11:00:00,3558.97,3559.69,3556.58,3559.69,300.0,3558.97,3559.69,3556.58,3559.69,300.0
2025-04-25 11:30:00,3547.5,3547.5,3533.32,3540.46,828.0,3547.5,3547.5,3533.32,3540.46,828.0
2025-04-25 12:00:00,3537.56,3548.25,3537.56,3542.84,700.0,3537.56,3548.25,3537.56,3542.84,700.0
2025-04-25 12:30:00,3544.07,3550.5,3541.51,3550.5,885.0,3544.07,3550.5,3541.51,3550.5,885.0
2025-04-25 13:00:00,3561.08,3578.58,3561.08,3578.58,800.0,3561.08,3578.58,3561.08,3578.58,800.0
2025-04-25 13:30:00,3579.99,3581.83,3579.99,3581.83,200.0,3579.99,3581.83,3579.99,3581.83,200.0
2025-04-25 14:00:00,3582.38,3591.88,3582.38,3587.7,711.0,3582.38,3591.88,3582.38,3587.7,711.0
2025-04-25 14:30:00,3585.46,3588.81,3585.45,3586.36,1438.0,3585.46,3588.81,3585.45,3586.36,1438.0
2025-04-25 15:00:00,3585.56,3593.01,3581.4,3589.31,700.0,3585.56,3593.01,3581.4,3589.31,700.0
2025-04-25 15:30:00,3585.89,3611.89,3585.69,3608.1,3000.0,3585.89,3611.89,3585.69,3608.1,3000.0
2025-04-28 09:30:00,3636.0,3636.0,3604.95,3619.43,1691.0,3636.0,3636.0,3604.95,3619.43,1691.0
2025-04-28 10:00:00,3620.35,3631.58,3620.35,3626.69,600.0,3620.35,3631.58,3620.35,3626.69,600.0
2025-04-28 10:30:00,3610.58,3610.58,3610.58,3610.58,400.0,3610.58,3610.58,3610.58,3610.58,400.0
2025-04-28 11:00:00,3608.85,3610.15,3604.24,3606.02,531.0,3608.85,3610.15,3604.24,3606.02,531.0
2025-04-28 11:30:00,3622.36,3622.36,3616.69,3616.69,200.0,3622.36,3622.36,3616.69,3616.69,200.0
2025-04-28 12:00:00,3617.0,3620.81,3608.94,3608.94,540.0,3617.0,3620.81,3608.94,3608.94,540.0
2025-04-28 12:30:00,3611.09,3611.09,3611.08,3611.09,100.0,3611.09,3611.09,3611.08,3611.09,100.0
2025-04-28 13:00:00,3611.19,3611.53,3604.96,3611.53,1100.0,3611.19,3611.53,3604.96,3611.53,1100.0
2025-04-28 13:30:00,3608.04,3620.8,3606.12,3620.8,1800.0,3608.04,3620.8,3606.12,3620.8,1800.0
2025-04-28 14:00:00,3621.75,3622.98,3609.53,3609.53,1347.0,3621.75,3622.98,3609.53,3609.53,1347.0
2025-04-28 14:30:00,3620.54,3624.63,3612.01,3624.6,1655.0,3620.54,3624.63,3612.01,3624.6,1655.0
2025-04-28 15:00:00,3624.92,3632.77,3624.3,3632.77,812.0,3624.92,3632.77,3624.3,3632.77,812.0
2025-04-28 15:30:00,3632.13,3632.13,3617.26,3617.91,8464.0,3632.13,3632.13,3617.26,3617.91,8464.0
2025-04-29 09:30:00,3603.73,3653.02,3603.73,3641.14,2163.0,3603.73,3653.02,3603.73,3641.14,2163.0
2025-04-29 10:00:00,3655.46,3655.46,3655.45,3655.46,106.0,3655.46,3655.46,3655.45,3655.46,106.0
2025-04-29 10:30:00,3661.44,3674.57,3661.43,3674.57,201.0,3661.44,3674.57,3661.43,3674.57,201.0
2025-04-29 11:00:00,3658.05,3658.05,3657.01,3657.01,1174.0,3658.05,3658.05,3657.01,3657.01,1174.0
2025-04-29 11:30:00,3663.0,3668.25,3662.01,3663.0,1200.0,3663.0,3668.25,3662.01,3663.0,1200.0
2025-04-29 12:00:00,3662.44,3674.18,3662.43,3674.18,748.0,3662.44,3674.18,3662.43,3674.18,748.0
2025-04-29 12:30:00,3676.08,3677.72,3676.08,3677.42,600.0,3676.08,3677.72,3676.08,3677.42,600.0
2025-04-29 13:00:00,3685.09,3689.24,3678.48,3678.48,1635.0,3685.09,3689.24,3678.48,3678.48,1635.0
2025-04-29 13:30:00,3679.71,3700.0,3679.71,3691.69,2430.0,3679.71,3700.0,3679.71,3691.69,2430.0
2025-04-29 14:00:00,3696.29,3698.66,3686.82,3692.04,1827.0,3696.29,3698.66,3686.82,3692.04,1827.0
2025-04-29 14:30:00,3691.61,3697.33,3682.68,3694.98,1235.0,3691.61,3697.33,3682.68,3694.98,1235.0
2025-04-29 15:00:00,3698.86,3700.77,3688.42,3693.98,2584.0,3698.86,3700.77,3688.42,3693.98,2584.0
2025-04-29 15:30:00,3700.02,3706.73,3694.81,3704.33,4831.0,3700.02,3706.73,3694.81,3704.33,4831.0
2025-04-30 09:30:00,3704.95,3704.95,3662.73,3684.78,1617.0,3704.95,3704.95,3662.73,3684.78,1617.0
2025-04-30 10:00:00,3681.92,3697.5,3681.92,3692.07,555.0,3681.92,3697.5,3681.92,3692.07,555.0
2025-04-30 10:30:00,3704.91,3718.39,3704.9,3718.39,271.0,3704.91,3718.39,3704.9,3718.39,271.0
2025-04-30 11:00:00,3721.46,3726.65,3720.0,3726.65,890.0,3721.46,3726.65,3720.0,3726.65,890.0
2025-04-30 11:30:00,3727.67,3727.8,3720.54,3720.54,600.0,3727.67,3727.8,3720.54,3720.54,600.0
2025-04-30 12:00:00,3721.33,3728.25,3721.32,3723.04,1127.0,3721.33,3728.25,3721.32,3723.04,1127.0
2025-04-30 12:30:00,3737.53,3743.0,3735.47,3740.64,1427.0,3737.53,3743.0,3735.47,3740.64,1427.0
2025-04-30 13:00:00,3739.73,3739.73,3730.04,3732.01,2207.0,3739.73,3739.73,3730.04,3732.01,2207.0
2025-04-30 13:30:00,3756.51,3763.25,3756.51,3763.25,1200.0,3756.51,3763.25,3756.51,3763.25,1200.0
2025-04-30 14:00:00,3763.25,3763.25,3751.71,3755.67,2422.0,3763.25,3763.25,3751.71,3755.67,2422.0
2025-04-30 14:30:00,3752.74,3755.96,3749.81,3749.81,1871.0,3752.74,3755.96,3749.81,3749.81,1871.0
2025-04-30 15:00:00,3748.57,3750.08,3744.45,3744.45,1326.0,3748.57,3750.08,3744.45,3744.45,1326.0
2025-04-30 15:30:00,3739.14,3774.54,3735.26,3759.44,8485.0,3739.14,3774.54,3735.26,3759.44,8485.0
2025-05-01 09:30:00,3721.28,3732.5,3711.7,3716.42,2665.0,3721.28,3732.5,3711.7,3716.42,2665.0
2025-05-01 10:00:00,3732.04,3738.59,3732.04,3738.59,404.0,3732.04,3738.59,3732.04,3738.59,404.0
2025-05-01 10:30:00,3731.09,3731.09,3731.09,3731.09,100.0,3731.09,3731.09,3731.09,3731.09,100.0
2025-05-01 11:00:00,3740.06,3757.49,3740.06,3744.04,456.0,3740.06,3757.49,3740.06,3744.04,456.0
2025-05-01 11:30:00,3739.41,3739.41,3739.41,3739.41,100.0,3739.41,3739.41,3739.41,3739.41,100.0
2025-05-01 12:00:00,3729.5,3729.5,3714.84,3714.98,800.0,3729.5,3729.5,3714.84,3714.98,800.0
2025-05-01 12:30:00,3717.67,3725.76,3716.96,3725.56,600.0,3717.67,3725.76,3716.96,3725.56,600.0
2025-05-01 13:00:00,3732.23,3739.84,3730.62,3739.52,2371.0,3732.23,3739.84,3730.62,3739.52,2371.0
2025-05-01 13:30:00,3735.18,3736.85,3722.79,3722.79,605.0,3735.18,3736.85,3722.79,3722.79,605.0
2025-05-01 14:00:00,3717.35,3732.05,3717.34,3731.64,900.0,3717.35,3732.05,3717.34,3731.64,900.0
2025-05-01 14:30:00,3732.07,3732.77,3728.35,3732.51,500.0,3732.07,3732.77,3728.35,3732.51,500.0
2025-05-01 15:00:00,3733.04,3737.41,3733.03,3735.33,500.0,3733.04,3737.41,3733.03,3735.33,500.0
2025-05-01 15:30:00,3737.93,3746.11,3726.53,3731.01,4834.0,3737.93,3746.11,3726.53,3731.01,4834.0
2025-05-02 09:30:00,3790.87,3790.87,3754.33,3754.34,2247.0,3790.87,3790.87,3754.33,3754.34,2247.0
2025-05-02 10:00:00,3753.48,3758.61,3752.85,3758.61,2221.0,3753.48,3758.61,3752.85,3758.61,2221.0
2025-05-02 10:30:00,3767.56,3767.56,3740.04,3740.05,400.0,3767.56,3767.56,3740.04,3740.05,400.0
2025-05-02 11:00:00,3745.26,3745.26,3745.0,3745.0,200.0,3745.26,3745.26,3745.0,3745.0,200.0
2025-05-02 11:30:00,3743.83,3743.83,3742.27,3742.27,300.0,3743.83,3743.83,3742.27,3742.27,300.0
2025-05-02 12:00:00,3739.78,3743.85,3737.56,3743.85,835.0,3739.78,3743.85,3737.56,3743.85,835.0
2025-05-02 12:30:00,3743.36,3752.93,3743.36,3752.93,508.0,3743.36,3752.93,3743.36,3752.93,508.0
2025-05-02 13:00:00,3759.47,3766.18,3756.71,3766.18,400.0,3759.47,3766.18,3756.71,3766.18,400.0
2025-05-02 13:30:00,3764.76,3765.38,3757.92,3757.92,500.0,3764.76,3765.38,3757.92,3757.92,500.0
2025-05-02 14:00:00,3756.87,3763.9,3752.0,3754.64,782.0,3756.87,3763.9,3752.0,3754.64,782.0
2025-05-02 14:30:00,3753.38,3757.56,3740.51,3757.56,1352.0,3753.38,3757.56,3740.51,3757.56,1352.0
2025-05-02 15:00:00,3752.9,3770.0,3751.31,3765.87,1119.0,3752.9,3770.0,3751.31,3765.87,1119.0
2025-05-02 15:30:00,3764.41,3764.67,3751.0,3756.32,3656.0,3764.41,3764.67,3751.0,3756.32,3656.0
2025-05-05 09:30:00,3767.49,3767.49,3730.83,3730.83,1808.0,3767.49,3767.49,3730.83,3730.83,1808.0
2025-05-05 10:00:00,3732.52,3755.08,3732.52,3754.06,1611.0,3732.52,3755.08,3732.52,3754.06,1611.0
2025-05-05 10:30:00,3753.83,3758.15,3752.72,3756.13,5206.0,3753.83,3758.15,3752.72,3756.13,5206.0
2025-05-05 11:00:00,3756.13,3756.13,3746.18,3746.18,1029.0,3756.13,3756.13,3746.18,3746.18,1029.0
2025-05-05 11:30:00,3749.96,3759.55,3745.85,3758.0,9078.0,3749.96,3759.55,3745.85,3758.0,9078.0
2025-05-05 12:00:00,3759.15,3759.15,3759.15,3759.15,100.0,3759.15,3759.15,3759.15,3759.15,100.0
2025-05-05 12:30:00,3767.24,3767.24,3759.86,3759.86,402.0,3767.24,3767.24,3759.86,3759.86,402.0
2025-05-05 13:00:00,3756.88,3768.62,3756.88,3762.47,721.0,3756.88,3768.62,3756.88,3762.47,721.0
2025-05-05 13:30:00,3765.46,3780.27,3765.46,3778.79,1340.0,3765.46,3780.27,3765.46,3778.79,1340.0
2025-05-05 14:00:00,3778.36,3780.91,3778.36,3780.91,554.0,3778.36,3780.91,3778.36,3780.91,554.0
2025-05-05 14:30:00,3778.87,3783.23,3770.89,3781.66,1002.0,3778.87,3783.23,3770.89,3781.66,1002.0
2025-05-05 15:00:00,3777.44,3777.44,3772.62,3772.64,413.0,3777.44,3777.44,3772.62,3772.64,413.0
2025-05-05 15:30:00,3772.66,3779.15,3768.81,3774.56,2894.0,3772.66,3779.15,3768.81,3774.56,2894.0
2025-05-06 09:30:00,3768.06,3772.07,3739.82,3739.83,1478.0,3768.06,3772.07,3739.82,3739.83,1478.0
2025-05-06 10:00:00,3740.91,3762.95,3738.46,3762.95,1234.0,3740.91,3762.95,3738.46,3762.95,1234.0
2025-05-06 10:30:00,3766.46,3766.46,3753.0,3763.26,480.0,3766.46,3766.46,3753.0,3763.26,480.0
2025-05-06 11:00:00,3757.99,3757.99,3754.56,3754.56,1357.0,3757.99,3757.99,3754.56,3754.56,1357.0
2025-05-06 11:30:00,3765.2,3768.7,3758.68,3758.68,500.0,3765.2,3768.7,3758.68,3758.68,500.0
2025-05-06 12:00:00,3756.08,3773.49,3756.07,3764.83,832.0,3756.08,3773.49,3756.07,3764.83,832.0
2025-05-06 12:30:00,3752.76,3754.18,3741.91,3741.91,708.0,3752.76,3754.18,3741.91,3741.91,708.0
2025-05-06 13:00:00,3747.69,3747.69,3743.6,3743.6,300.0,3747.69,3747.69,3743.6,3743.6,300.0
2025-05-06 13:30:00,3743.53,3743.53,3743.52,3743.53,100.0,3743.53,3743.53,3743.52,3743.53,100.0
2025-05-06 14:00:00,3743.53,3743.53,3743.53,3743.53,0.0,3743.53,3743.53,3743.53,3743.53,0.0
2025-05-06 14:30:00,3751.07,3751.07,3747.71,3747.72,300.0,3751.07,3751.07,3747.71,3747.72,300.0
2025-05-06 15:00:00,3749.11,3749.11,3749.11,3749.11,100.0,3749.11,3749.11,3749.11,3749.11,100.0
2025-05-06 15:30:00,3744.68,3753.39,3733.9,3741.57,4632.0,3744.68,3753.39,3733.9,3741.57,4632.0
2025-05-07 09:30:00,3740.15,3773.04,3740.15,3773.04,1336.0,3740.15,3773.04,3740.15,3773.04,1336.0
2025-05-07 10:00:00,3768.75,3768.75,3757.12,3757.12,226.0,3768.75,3768.75,3757.12,3757.12,226.0
2025-05-07 10:30:00,3750.08,3750.08,3750.08,3750.08,100.0,3750.08,3750.08,3750.08,3750.08,100.0
2025-05-07 11:00:00,3745.0,3745.0,3745.0,3745.0,100.0,3745.0,3745.0,3745.0,3745.0,100.0
2025-05-07 11:30:00,3750.4,3750.4,3740.3,3748.0,790.0,3750.4,3750.4,3740.3,3748.0,790.0
2025-05-07 12:00:00,3752.38,3752.38,3751.2,3751.2,200.0,3752.38,3752.38,3751.2,3751.2,200.0
2025-05-07 12:30:00,3759.76,3763.05,3757.5,3763.05,613.0,3759.76,3763.05,3757.5,3763.05,613.0
2025-05-07 13:00:00,3762.41,3765.68,3762.23,3765.68,900.0,3762.41,3765.68,3762.23,3765.68,900.0
2025-05-07 13:30:00,3759.49,3759.49,3751.32,3751.32,200.0,3759.49,3759.49,3751.32,3751.32,200.0
2025-05-07 14:00:00,3746.74,3760.82,3746.73,3758.47,2200.0,3746.74,3760.82,3746.73,3758.47,2200.0
2025-05-07 14:30:00,3758.46,3758.47,3758.46,3758.46,100.0,3758.46,3758.47,3758.46,3758.46,100.0
2025-05-07 15:00:00,3761.14,3762.1,3756.67,3757.01,700.0,3761.14,3762.1,3756.67,3757.01,700.0
2025-05-07 15:30:00,3746.07,3756.96,3738.3,3746.63,3626.0,3746.07,3756.96,3738.3,3746.63,3626.0
2025-05-08 09:30:00,3742.2,3742.2,3719.66,3719.67,1530.0,3742.2,3742.2,3719.66,3719.67,1530.0
2025-05-08 10:00:00,3715.91,3726.66,3715.91,3720.19,1100.0,3715.91,3726.66,3715.91,3720.19,1100.0
2025-05-08 10:30:00,3715.21,3715.21,3715.21,3715.21,100.0,3715.21,3715.21,3715.21,3715.21,100.0
2025-05-08 11:00:00,3690.92,3708.06,3672.34,3708.06,800.0,3690.92,3708.06,3672.34,3708.06,800.0
2025-05-08 11:30:00,3716.42,3720.09,3715.92,3720.09,446.0,3716.42,3720.09,3715.92,3720.09,446.0
2025-05-08 12:00:00,3704.99,3704.99,3697.38,3697.39,1000.0,3704.99,3704.99,3697.38,3697.39,1000.0
2025-05-08 12:30:00,3696.64,3699.88,3696.64,3699.88,207.0,3696.64,3699.88,3696.64,3699.88,207.0
2025-05-08 13:00:00,3699.88,3699.88,3699.88,3699.88,0.0,3699.88,3699.88,3699.88,3699.88,0.0
2025-05-08 13:30:00,3679.34,3679.34,3663.63,3663.63,400.0,3679.34,3679.34,3663.63,3663.63,400.0
2025-05-08 14:00:00,3658.15,3676.02,3658.15,3676.02,701.0,3658.15,3676.02,3658.15,3676.02,701.0
2025-05-08 14:30:00,3680.0,3687.88,3680.0,3685.73,700.0,3680.0,3687.88,3680.0,3685.73,700.0
2025-05-08 15:00:00,3674.34,3685.86,3674.34,3685.86,645.0,3674.34,3685.86,3674.34,3685.86,645.0
2025-05-08 15:30:00,3681.48,3682.26,3669.15,3674.18,1934.0,3681.48,3682.26,3669.15,3674.18,1934.0
2025-05-09 09:30:00,3700.54,3700.54,3636.99,3652.91,1186.0,3700.54,3700.54,3636.99,3652.91,1186.0
2025-05-09 10:00:00,3661.72,3663.02,3652.79,3652.79,1100.0,3661.72,3663.02,3652.79,3652.79,1100.0
2025-05-09 10:30:00,3652.64,3656.54,3645.4,3645.4,500.0,3652.64,3656.54,3645.4,3645.4,500.0
2025-05-09 11:00:00,3655.58,3655.58,3655.58,3655.58,100.0,3655.58,3655.58,3655.58,3655.58,100.0
2025-05-09 11:30:00,3665.96,3670.14,3665.96,3670.14,430.0,3665.96,3670.14,3665.96,3670.14,430.0
2025-05-09 12:00:00,3674.56,3674.56,3658.41,3658.41,325.0,3674.56,3674.56,3658.41,3658.41,325.0
2025-05-09 12:30:00,3652.0,3652.87,3652.0,3652.87,200.0,3652.0,3652.87,3652.0,3652.87,200.0
2025-05-09 13:00:00,3650.21,3651.5,3650.21,3651.5,200.0,3650.21,3651.5,3650.21,3651.5,200.0
2025-05-09 13:30:00,3656.73,3656.73,3656.73,3656.73,100.0,3656.73,3656.73,3656.73,3656.73,100.0
2025-05-09 14:00:00,3669.38,3669.69,3669.38,3669.69,300.0,3669.38,3669.69,3669.38,3669.69,300.0
2025-05-09 14:30:00,3677.73,3677.73,3669.01,3669.01,1100.0,3677.73,3677.73,3669.01,3669.01,1100.0
2025-05-09 15:00:00,3667.9,3670.71,3657.5,3661.7,2100.0,3667.9,3670.71,3657.5,3661.7,2100.0
2025-05-09 15:30:00,3664.41,3670.1,3658.7,3662.07,1401.0,3664.41,3670.1,3658.7,3662.07,1401.0
2025-05-12 09:30:00,3699.07,3706.09,3565.02,3606.46,4537.0,3699.07,3706.09,3565.02,3606.46,4537.0
2025-05-12 10:00:00,3594.38,3614.62,3588.71,3614.62,1200.0,3594.38,3614.62,3588.71,3614.62,1200.0
2025-05-12 10:30:00,3631.28,3636.2,3631.27,3636.0,1000.0,3631.28,3636.2,3631.27,3636.0,1000.0
2025-05-12 11:00:00,3630.18,3630.18,3598.47,3598.78,1000.0,3630.18,3630.18,3598.47,3598.78,1000.0
2025-05-12 11:30:00,3603.44,3603.44,3581.27,3600.0,606.0,3603.44,3603.44,3581.27,3600.0,606.0
2025-05-12 12:00:00,3601.07,3601.08,3601.07,3601.07,100.0,3601.07,3601.08,3601.07,3601.07,100.0
2025-05-12 12:30:00,3620.0,3646.31,3620.0,3646.31,700.0,3620.0,3646.31,3620.0,3646.31,700.0
2025-05-12 13:00:00,3644.68,3644.68,3635.95,3635.96,200.0,3644.68,3644.68,3635.95,3635.96,200.0
2025-05-12 13:30:00,3640.28,3640.32,3629.1,3639.7,700.0,3640.28,3640.32,3629.1,3639.7,700.0
2025-05-12 14:00:00,3642.44,3642.44,3629.54,3640.34,1300.0,3642.44,3642.44,3629.54,3640.34,1300.0
2025-05-12 14:30:00,3656.64,3656.64,3656.63,3656.64,100.0,3656.64,3656.64,3656.63,3656.64,100.0
2025-05-12 15:00:00,3636.99,3663.16,3636.99,3663.16,1009.0,3636.99,3663.16,3636.99,3663.16,1009.0
2025-05-12 15:30:00,3662.41,3663.52,3653.57,3663.52,3425.0,3662.41,3663.52,3653.57,3663.52,3425.0
2025-05-13 09:30:00,3665.0,3667.09,3663.87,3663.87,833.0,3665.0,3667.09,3663.87,3663.87,833.0
2025-05-13 10:00:00,3664.77,3694.84,3664.77,3680.29,728.0,3664.77,3694.84,3664.77,3680.29,728.0
2025-05-13 10:30:00,3671.36,3673.11,3670.0,3673.11,400.0,3671.36,3673.11,3670.0,3673.11,400.0
2025-05-13 11:00:00,3679.05,3683.32,3679.05,3683.32,400.0,3679.05,3683.32,3679.05,3683.32,400.0
2025-05-13 11:30:00,3669.52,3678.25,3666.02,3666.02,800.0,3669.52,3678.25,3666.02,3666.02,800.0
2025-05-13 12:00:00,3663.57,3667.32,3660.84,3667.32,600.0,3663.57,3667.32,3660.84,3667.32,600.0
2025-05-13 12:30:00,3656.02,3656.02,3643.0,3643.0,1163.0,3656.02,3656.02,3643.0,3643.0,1163.0
2025-05-13 13:00:00,3643.24,3653.95,3638.98,3653.95,700.0,3643.24,3653.95,3638.98,3653.95,700.0
2025-05-13 13:30:00,3656.78,3656.78,3653.68,3655.04,300.0,3656.78,3656.78,3653.68,3655.04,300.0
2025-05-13 14:00:00,3655.04,3655.04,3655.04,3655.04,0.0,3655.04,3655.04,3655.04,3655.04,0.0
2025-05-13 14:30:00,3658.4,3658.4,3655.2,3657.35,500.0,3658.4,3658.4,3655.2,3657.35,500.0
2025-05-13 15:00:00,3655.0,3658.65,3652.66,3652.66,1000.0,3655.0,3658.65,3652.66,3652.66,1000.0
2025-05-13 15:30:00,3652.29,3657.39,3640.32,3645.65,3012.0,3652.29,3657.39,3640.32,3645.65,3012.0
2025-05-14 09:30:00,3647.0,3659.01,3633.17,3639.38,2163.0,3647.0,3659.01,3633.17,3639.38,2163.0
2025-05-14 10:00:00,3642.18,3654.61,3642.18,3649.6,1007.0,3642.18,3654.61,3642.18,3649.6,1007.0
2025-05-14 10:30:00,3647.99,3655.72,3645.71,3645.71,1500.0,3647.99,3655.72,3645.71,3645.71,1500.0
2025-05-14 11:00:00,3649.0,3649.0,3648.2,3648.52,977.0,3649.0,3649.0,3648.2,3648.52,977.0
2025-05-14 11:30:00,3647.21,3659.37,3646.3,3659.37,1300.0,3647.21,3659.37,3646.3,3659.37,1300.0
2025-05-14 12:00:00,3660.0,3661.65,3645.5,3645.5,440.0,3660.0,3661.65,3645.5,3645.5,440.0
2025-05-14 12:30:00,3655.49,3659.46,3654.0,3659.46,1005.0,3655.49,3659.46,3654.0,3659.46,1005.0
2025-05-14 13:00:00,3659.46,3659.46,3659.46,3659.46,0.0,3659.46,3659.46,3659.46,3659.46,0.0
2025-05-14 13:30:00,3658.43,3663.83,3658.43,3663.83,200.0,3658.43,3663.83,3658.43,3663.83,200.0
2025-05-14 14:00:00,3663.83,3663.83,3663.83,3663.83,0.0,3663.83,3663.83,3663.83,3663.83,0.0
2025-05-14 14:30:00,3665.02,3665.02,3660.05,3662.11,801.0,3665.02,3665.02,3660.05,3662.11,801.0
2025-05-14 15:00:00,3647.7,3647.7,3647.69,3647.7,100.0,3647.7,3647.7,3647.69,3647.7,100.0
2025-05-14 15:30:00,3650.96,3650.96,3640.71,3645.27,5853.0,3650.96,3650.96,3640.71,3645.27,5853.0
2025-05-15 09:30:00,3654.47,3699.43,3654.47,3689.0,4208.0,3654.47,3699.43,3654.47,3689.0,4208.0
2025-05-15 10:00:00,3711.79,3711.79,3708.4,3710.52,745.0,3711.79,3711.79,3708.4,3710.52,745.0
2025-05-15 10:30:00,3716.9,3728.12,3716.9,3728.12,804.0,3716.9,3728.12,3716.9,3728.12,804.0
2025-05-15 11:00:00,3737.0,3737.0,3731.39,3733.32,1400.0,3737.0,3737.0,3731.39,3733.32,1400.0
2025-05-15 11:30:00,3731.1,3738.91,3730.39,3730.39,900.0,3731.1,3738.91,3730.39,3730.39,900.0
2025-05-15 12:00:00,3733.94,3738.38,3729.65,3729.65,2613.0,3733.94,3738.38,3729.65,3729.65,2613.0
2025-05-15 12:30:00,3729.0,3732.91,3722.33,3732.91,800.0,3729.0,3732.91,3722.33,3732.91,800.0
2025-05-15 13:00:00,3734.29,3738.56,3730.05,3732.32,786.0,3734.29,3738.56,3730.05,3732.32,786.0
2025-05-15 13:30:00,3733.21,3736.8,3728.49,3736.73,1427.0,3733.21,3736.8,3728.49,3736.73,1427.0
2025-05-15 14:00:00,3736.73,3738.42,3729.41,3730.82,1437.0,3736.73,3738.42,3729.41,3730.82,1437.0
2025-05-15 14:30:00,3736.61,3736.61,3727.3,3730.8,1516.0,3736.61,3736.61,3727.3,3730.8,1516.0
2025-05-15 15:00:00,3725.05,3736.67,3725.05,3730.64,3900.0,3725.05,3736.67,3725.05,3730.64,3900.0
2025-05-15 15:30:00,3733.21,3758.36,3726.91,3758.36,8313.0,3733.21,3758.36,3726.91,3758.36,8313.0
2025-05-16 09:30:00,3760.42,3791.33,3753.4,3753.41,8229.0,3760.42,3791.33,3753.4,3753.41,8229.0
2025-05-16 10:00:00,3754.22,3757.19,3754.22,3757.19,300.0,3754.22,3757.19,3754.22,3757.19,300.0
2025-05-16 10:30:00,3774.03,3774.03,3771.32,3771.33,247.0,3774.03,3774.03,3771.32,3771.33,247.0
2025-05-16 11:00:00,3760.11,3760.11,3760.11,3760.11,100.0,3760.11,3760.11,3760.11,3760.11,100.0
2025-05-16 11:30:00,3759.28,3759.28,3747.2,3747.2,1603.0,3759.28,3759.28,3747.2,3747.2,1603.0
2025-05-16 12:00:00,3758.24,3761.64,3757.07,3758.67,800.0,3758.24,3761.64,3757.07,3758.67,800.0
2025-05-16 12:30:00,3758.67,3758.67,3758.67,3758.67,0.0,3758.67,3758.67,3758.67,3758.67,0.0
2025-05-16 13:00:00,3762.0,3764.0,3762.0,3764.0,205.0,3762.0,3764.0,3762.0,3764.0,205.0
2025-05-16 13:30:00,3765.5,3771.2,3760.0,3771.2,1276.0,3765.5,3771.2,3760.0,3771.2,1276.0
2025-05-16 14:00:00,3770.0,3771.47,3765.02,3767.0,4000.0,3770.0,3771.47,3765.02,3767.0,4000.0
2025-05-16 14:30:00,3767.31,3780.08,3767.31,3778.72,800.0,3767.31,3780.08,3767.31,3778.72,800.0
2025-05-16 15:00:00,3774.95,3774.95,3768.84,3770.4,1245.0,3774.95,3774.95,3768.84,3770.4,1245.0
2025-05-16 15:30:00,3770.06,3785.58,3766.36,3780.9,7687.0,3770.06,3785.58,3766.36,3780.9,7687.0
2025-05-19 09:30:00,3813.8,3835.61,3797.45,3802.37,4297.0,3813.8,3835.61,3797.45,3802.37,4297.0
2025-05-19 10:00:00,3832.5,3846.9,3832.4,3838.74,1532.0,3832.5,3846.9,3832.4,3838.74,1532.0
2025-05-19 10:30:00,3834.16,3845.91,3832.14,3840.98,2789.0,3834.16,3845.91,3832.14,3840.98,2789.0
2025-05-19 11:00:00,3841.01,3848.35,3841.0,3847.75,1534.0,3841.01,3848.35,3841.0,3847.75,1534.0
2025-05-19 11:30:00,3852.93,3852.93,3840.0,3840.0,1555.0,3852.93,3852.93,3840.0,3840.0,1555.0
2025-05-19 12:00:00,3848.19,3855.67,3846.5,3853.75,1000.0,3848.19,3855.67,3846.5,3853.75,1000.0
2025-05-19 12:30:00,3862.02,3862.02,3862.01,3862.02,100.0,3862.02,3862.02,3862.01,3862.02,100.0
2025-05-19 13:00:00,3866.29,3882.19,3866.29,3880.5,5253.0,3866.29,3882.19,3866.29,3880.5,5253.0
2025-05-19 13:30:00,3879.0,3882.02,3875.18,3880.32,1559.0,3879.0,3882.02,3875.18,3880.32,1559.0
2025-05-19 14:00:00,3875.0,3879.85,3868.62,3868.63,1904.0,3875.0,3879.85,3868.62,3868.63,1904.0
2025-05-19 14:30:00,3867.78,3868.57,3867.78,3868.57,393.0,3867.78,3868.57,3867.78,3868.57,393.0
2025-05-19 15:00:00,3867.24,3868.36,3865.01,3868.36,800.0,3867.24,3868.36,3865.01,3868.36,800.0
2025-05-19 15:30:00,3866.06,3882.53,3863.97,3876.9,3491.0,3866.06,3882.53,3863.97,3876.9,3491.0
2025-05-20 09:30:00,3875.0,3895.0,3834.55,3892.39,4077.0,3875.0,3895.0,3834.55,3892.39,4077.0
2025-05-20 10:00:00,3890.2,3900.0,3888.82,3888.82,642.0,3890.2,3900.0,3888.82,3888.82,642.0
2025-05-20 10:30:00,3885.72,3890.85,3882.05,3886.9,900.0,3885.72,3890.85,3882.05,3886.9,900.0
2025-05-20 11:00:00,3886.81,3886.81,3886.57,3886.57,300.0,3886.81,3886.81,3886.57,3886.57,300.0
2025-05-20 11:30:00,3882.0,3885.95,3880.0,3884.04,1700.0,3882.0,3885.95,3880.0,3884.04,1700.0
2025-05-20 12:00:00,3882.39,3882.4,3875.0,3875.66,878.0,3882.39,3882.4,3875.0,3875.66,878.0
2025-05-20 12:30:00,3877.47,3883.96,3877.47,3883.96,454.0,3877.47,3883.96,3877.47,3883.96,454.0
2025-05-20 13:00:00,3886.02,3886.02,3886.02,3886.02,100.0,3886.02,3886.02,3886.02,3886.02,100.0
2025-05-20 13:30:00,3880.79,3883.24,3880.78,3883.24,200.0,3880.79,3883.24,3880.78,3883.24,200.0
2025-05-20 14:00:00,3879.73,3879.73,3870.0,3870.0,600.0,3879.73,3879.73,3870.0,3870.0,600.0
2025-05-20 14:30:00,3871.69,3880.57,3871.69,3880.57,570.0,3871.69,3880.57,3871.69,3880.57,570.0
2025-05-20 15:00:00,3874.93,3875.31,3874.0,3874.0,700.0,3874.93,3875.31,3874.0,3874.0,700.0
2025-05-20 15:30:00,3871.85,3880.87,3867.17,3880.15,6210.0,3871.85,3880.87,3867.17,3880.15,6210.0
2025-05-21 09:30:00,3910.0,3910.0,3867.7,3879.11,1770.0,3910.0,3910.0,3867.7,3879.11,1770.0
2025-05-21 10:00:00,3874.56,3876.34,3867.68,3869.21,3932.0,3874.56,3876.34,3867.68,3869.21,3932.0
2025-05-21 10:30:00,3869.24,3873.0,3860.37,3870.35,1913.0,3869.24,3873.0,3860.37,3870.35,1913.0
2025-05-21 11:00:00,3867.55,3871.62,3857.17,3861.9,1100.0,3867.55,3871.62,3857.17,3861.9,1100.0
2025-05-21 11:30:00,3867.43,3867.44,3860.0,3860.0,757.0,3867.43,3867.44,3860.0,3860.0,757.0
2025-05-21 12:00:00,3856.35,3864.2,3856.35,3864.2,200.0,3856.35,3864.2,3856.35,3864.2,200.0
2025-05-21 12:30:00,3870.62,3873.16,3870.61,3873.16,994.0,3870.62,3873.16,3870.61,3873.16,994.0
2025-05-21 13:00:00,3873.71,3873.71,3853.89,3853.89,1004.0,3873.71,3873.71,3853.89,3853.89,1004.0
2025-05-21 13:30:00,3844.94,3863.84,3837.01,3856.74,1500.0,3844.94,3863.84,3837.01,3856.74,1500.0
2025-05-21 14:00:00,3850.0,3861.64,3850.0,3861.64,538.0,3850.0,3861.64,3850.0,3861.64,538.0
2025-05-21 14:30:00,3863.63,3863.63,3856.86,3856.86,300.0,3863.63,3863.63,3856.86,3856.86,300.0
2025-05-21 15:00:00,3858.91,3864.76,3853.34,3855.9,1104.0,3858.91,3864.76,3853.34,3855.9,1104.0
2025-05-21 15:30:00,3871.4,3883.95,3866.13,3867.11,3288.0,3871.4,3883.95,3866.13,3867.11,3288.0
2025-05-22 09:30:00,3871.88,3900.0,3868.06,3869.3,4906.0,3871.88,3900.0,3868.06,3869.3,4906.0
2025-05-22 10:00:00,3871.43,3871.43,3854.54,3854.54,1602.0,3871.43,3871.43,3854.54,3854.54,1602.0
2025-05-22 10:30:00,3857.58,3857.58,3846.91,3854.19,500.0,3857.58,3857.58,3846.91,3854.19,500.0
2025-05-22 11:00:00,3854.19,3854.19,3854.19,3854.19,0.0,3854.19,3854.19,3854.19,3854.19,0.0
2025-05-22 11:30:00,3862.68,3881.75,3862.68,3881.75,200.0,3862.68,3881.75,3862.68,3881.75,200.0
2025-05-22 12:00:00,3880.39,3880.39,3872.48,3872.48,400.0,3880.39,3880.39,3872.48,3872.48,400.0
2025-05-22 12:30:00,3875.58,3877.06,3865.6,3865.6,1247.0,3875.58,3877.06,3865.6,3865.6,1247.0
2025-05-22 13:00:00,3860.32,3863.05,3859.51,3863.05,322.0,3860.32,3863.05,3859.51,3863.05,322.0
2025-05-22 13:30:00,3879.63,3880.76,3876.31,3880.76,300.0,3879.63,3880.76,3876.31,3880.76,300.0
2025-05-22 14:00:00,3884.69,3884.69,3878.21,3884.64,700.0,3884.69,3884.69,3878.21,3884.64,700.0
2025-05-22 14:30:00,3881.23,3881.23,3863.07,3871.91,4058.0,3881.23,3881.23,3863.07,3871.91,4058.0
2025-05-22 15:00:00,3872.19,3882.16,3858.28,3881.25,1423.0,3872.19,3882.16,3858.28,3881.25,1423.0
2025-05-22 15:30:00,3876.23,3878.4,3854.41,3858.63,3059.0,3876.23,3878.4,3854.41,3858.63,3059.0
2025-05-23 09:30:00,3855.01,3882.87,3823.71,3825.73,4335.0,3855.01,3882.87,3823.71,3825.73,4335.0
2025-05-23 10:00:00,3840.0,3840.0,3829.2,3829.2,200.0,3840.0,3840.0,3829.2,3829.2,200.0
2025-05-23 10:30:00,3841.34,3841.68,3833.03,3833.03,800.0,3841.34,3841.68,3833.03,3833.03,800.0
2025-05-23 11:00:00,3839.91,3839.91,3827.77,3838.08,2300.0,3839.91,3839.91,3827.77,3838.08,2300.0
2025-05-23 11:30:00,3839.75,3842.59,3838.93,3839.38,723.0,3839.75,3842.59,3838.93,3839.38,723.0
2025-05-23 12:00:00,3831.85,3836.05,3821.95,3834.66,2729.0,3831.85,3836.05,3821.95,3834.66,2729.0
2025-05-23 12:30:00,3832.83,3836.6,3829.91,3834.14,1100.0,3832.83,3836.6,3829.91,3834.14,1100.0
2025-05-23 13:00:00,3834.0,3846.01,3834.0,3840.75,816.0,3834.0,3846.01,3834.0,3840.75,816.0
2025-05-23 13:30:00,3841.87,3841.87,3830.2,3830.2,236.0,3841.87,3841.87,3830.2,3830.2,236.0
2025-05-23 14:00:00,3835.8,3837.07,3828.46,3833.28,1100.0,3835.8,3837.07,3828.46,3833.28,1100.0
2025-05-23 14:30:00,3839.28,3841.9,3833.78,3837.53,600.0,3839.28,3841.9,3833.78,3837.53,600.0
2025-05-23 15:00:00,3840.3,3841.64,3840.3,3841.53,300.0,3840.3,3841.64,3840.3,3841.53,300.0
2025-05-23 15:30:00,3841.32,3845.25,3824.66,3825.51,5906.0,3841.32,3845.25,3824.66,3825.51,5906.0
2025-05-27 09:30:00,3750.0,3860.92,3747.3,3747.46,16986.0,3750.0,3860.92,3747.3,3747.46,16986.0
2025-05-27 10:00:00,3745.0,3753.56,3676.07,3706.38,5998.0,3745.0,3753.56,3676.07,3706.38,5998.0
2025-05-27 10:30:00,3704.53,3762.95,3700.62,3720.0,4685.0,3704.53,3762.95,3700.62,3720.0,4685.0
2025-05-27 11:00:00,3716.88,3716.88,3676.0,3689.03,7967.0,3716.88,3716.88,3676.0,3689.03,7967.0
2025-05-27 11:30:00,3693.05,3710.56,3660.5,3672.7,3110.0,3693.05,3710.56,3660.5,3672.7,3110.0
2025-05-27 12:00:00,3672.99,3678.6,3668.53,3678.39,2511.0,3672.99,3678.6,3668.53,3678.39,2511.0
2025-05-27 12:30:00,3684.76,3684.76,3665.0,3676.76,2200.0,3684.76,3684.76,3665.0,3676.76,2200.0
2025-05-27 13:00:00,3681.58,3681.58,3641.55,3646.99,2341.0,3681.58,3681.58,3641.55,3646.99,2341.0
2025-05-27 13:30:00,3643.01,3663.49,3643.0,3656.75,5240.0,3643.01,3663.49,3643.0,3656.75,5240.0
2025-05-27 14:00:00,3657.22,3698.99,3657.21,3686.0,600.0,3657.22,3698.99,3657.21,3686.0,600.0
2025-05-27 14:30:00,3680.0,3680.0,3660.82,3668.94,1457.0,3680.0,3680.0,3660.82,3668.94,1457.0
2025-05-27 15:00:00,3669.0,3705.06,3669.0,3697.83,3504.0,3669.0,3705.06,3669.0,3697.83,3504.0
2025-05-27 15:30:00,3700.47,3710.61,3684.29,3684.89,7668.0,3700.47,3710.61,3684.29,3684.89,7668.0
2025-05-28 09:30:00,3702.96,3787.69,3702.96,3767.02,7517.0,3702.96,3787.69,3702.96,3767.02,7517.0
2025-05-28 10:00:00,3766.71,3787.75,3753.27,3785.79,2304.0,3766.71,3787.75,3753.27,3785.79,2304.0
2025-05-28 10:30:00,3784.8,3789.68,3753.75,3780.6,2454.0,3784.8,3789.68,3753.75,3780.6,2454.0
2025-05-28 11:00:00,3785.32,3790.1,3778.05,3790.1,1000.0,3785.32,3790.1,3778.05,3790.1,1000.0
2025-05-28 11:30:00,3780.2,3786.86,3776.09,3776.09,800.0,3780.2,3786.86,3776.09,3776.09,800.0
2025-05-28 12:00:00,3782.27,3784.99,3767.92,3775.52,2702.0,3782.27,3784.99,3767.92,3775.52,2702.0
2025-05-28 12:30:00,3780.2,3780.2,3770.47,3773.47,1126.0,3780.2,3780.2,3770.47,3773.47,1126.0
2025-05-28 13:00:00,3776.77,3786.17,3774.65,3774.65,2085.0,3776.77,3786.17,3774.65,3774.65,2085.0
2025-05-28 13:30:00,3774.07,3776.02,3759.63,3769.44,982.0,3774.07,3776.02,3759.63,3769.44,982.0
2025-05-28 14:00:00,3776.44,3778.41,3770.42,3771.57,1407.0,3776.44,3778.41,3770.42,3771.57,1407.0
2025-05-28 14:30:00,3774.65,3776.5,3761.55,3766.89,2083.0,3774.65,3776.5,3761.55,3766.89,2083.0
2025-05-28 15:00:00,3772.11,3776.5,3750.5,3757.43,4127.0,3772.11,3776.5,3750.5,3757.43,4127.0
2025-05-28 15:30:00,3750.27,3755.19,3737.31,3743.35,14389.0,3750.27,3755.19,3737.31,3743.35,14389.0
2025-05-29 09:30:00,3730.59,3730.59,3694.92,3715.45,4459.0,3730.59,3730.59,3694.92,3715.45,4459.0
2025-05-29 10:00:00,3711.27,3711.27,3688.02,3705.05,1162.0,3711.27,3711.27,3688.02,3705.05,1162.0
2025-05-29 10:30:00,3697.19,3702.74,3688.15,3696.8,1904.0,3697.19,3702.74,3688.15,3696.8,1904.0
2025-05-29 11:00:00,3699.26,3699.26,3686.0,3691.72,845.0,3699.26,3699.26,3686.0,3691.72,845.0
2025-05-29 11:30:00,3687.72,3693.95,3680.01,3685.82,1995.0,3687.72,3693.95,3680.01,3685.82,1995.0
2025-05-29 12:00:00,3678.79,3688.58,3678.78,3688.58,400.0,3678.79,3688.58,3678.78,3688.58,400.0
2025-05-29 12:30:00,3684.26,3686.84,3678.84,3678.84,1622.0,3684.26,3686.84,3678.84,3678.84,1622.0
2025-05-29 13:00:00,3678.84,3678.84,3678.84,3678.84,0.0,3678.84,3678.84,3678.84,3678.84,0.0
2025-05-29 13:30:00,3675.0,3676.02,3675.0,3675.54,900.0,3675.0,3676.02,3675.0,3675.54,900.0
2025-05-29 14:00:00,3673.48,3679.19,3668.88,3672.45,983.0,3673.48,3679.19,3668.88,3672.45,983.0
2025-05-29 14:30:00,3673.45,3687.25,3673.45,3687.25,3375.0,3673.45,3687.25,3673.45,3687.25,3375.0
2025-05-29 15:00:00,3686.17,3693.08,3684.12,3693.08,3419.0,3686.17,3693.08,3684.12,3693.08,3419.0
2025-05-29 15:30:00,3694.92,3700.83,3682.86,3686.75,5273.0,3694.92,3700.83,3682.86,3686.75,5273.0
2025-05-30 09:30:00,3706.3,3764.38,3695.6,3735.3,7641.0,3706.3,3764.38,3695.6,3735.3,7641.0
2025-05-30 10:00:00,3747.69,3747.69,3722.76,3731.99,2495.0,3747.69,3747.69,3722.76,3731.99,2495.0
2025-05-30 10:30:00,3727.03,3731.44,3726.3,3726.3,1400.0,3727.03,3731.44,3726.3,3726.3,1400.0
2025-05-30 11:00:00,3730.14,3736.48,3730.14,3736.02,735.0,3730.14,3736.48,3730.14,3736.02,735.0
2025-05-30 11:30:00,3727.03,3727.03,3727.03,3727.03,100.0,3727.03,3727.03,3727.03,3727.03,100.0
2025-05-30 12:00:00,3724.3,3724.3,3724.3,3724.3,200.0,3724.3,3724.3,3724.3,3724.3,200.0
2025-05-30 12:30:00,3718.01,3718.01,3718.0,3718.01,100.0,3718.01,3718.01,3718.0,3718.01,100.0
2025-05-30 13:00:00,3725.32,3725.32,3724.16,3724.16,300.0,3725.32,3725.32,3724.16,3724.16,300.0
2025-05-30 13:30:00,3720.91,3730.29,3720.91,3730.29,700.0,3720.91,3730.29,3720.91,3730.29,700.0
2025-05-30 14:00:00,3728.75,3739.5,3728.75,3739.5,800.0,3728.75,3739.5,3728.75,3739.5,800.0
2025-05-30 14:30:00,3745.0,3745.3,3745.0,3745.11,300.0,3745.0,3745.3,3745.0,3745.11,300.0
2025-05-30 15:00:00,3739.34,3745.08,3739.34,3745.08,704.0,3739.34,3745.08,3739.34,3745.08,704.0
2025-05-30 15:30:00,3744.49,3745.48,3729.95,3729.95,3673.0,3744.49,3745.48,3729.95,3729.95,3673.0
2025-06-02 09:30:00,3709.45,3742.11,3702.19,3715.46,1509.0,3709.45,3742.11,3702.19,3715.46,1509.0
2025-06-02 10:00:00,3735.09,3735.09,3728.53,3728.53,600.0,3735.09,3735.09,3728.53,3728.53,600.0
2025-06-02 10:30:00,3731.98,3731.98,3723.02,3725.12,1385.0,3731.98,3731.98,3723.02,3725.12,1385.0
2025-06-02 11:00:00,3726.91,3745.01,3726.9,3736.25,1355.0,3726.91,3745.01,3726.9,3736.25,1355.0
2025-06-02 11:30:00,3728.11,3759.28,3728.1,3758.74,4431.0,3728.11,3759.28,3728.1,3758.74,4431.0
2025-06-02 12:00:00,3747.92,3751.09,3746.26,3751.09,3107.0,3747.92,3751.09,3746.26,3751.09,3107.0
2025-06-02 12:30:00,3747.5,3754.94,3746.46,3749.93,1277.0,3747.5,3754.94,3746.46,3749.93,1277.0
2025-06-02 13:00:00,3751.35,3753.76,3749.25,3749.25,559.0,3751.35,3753.76,3749.25,3749.25,559.0
2025-06-02 13:30:00,3751.29,3762.17,3751.29,3762.17,758.0,3751.29,3762.17,3751.29,3762.17,758.0
2025-06-02 14:00:00,3765.51,3769.77,3760.8,3766.29,800.0,3765.51,3769.77,3760.8,3766.29,800.0
2025-06-02 14:30:00,3769.61,3769.61,3769.61,3769.61,100.0,3769.61,3769.61,3769.61,3769.61,100.0
2025-06-02 15:00:00,3762.94,3762.94,3754.2,3754.2,200.0,3762.94,3762.94,3754.2,3754.2,200.0
2025-06-02 15:30:00,3761.58,3761.58,3747.99,3750.09,4008.0,3761.58,3761.58,3747.99,3750.09,4008.0
2025-06-03 09:30:00,3740.0,3768.44,3740.0,3745.58,2087.0,3740.0,3768.44,3740.0,3745.58,2087.0
2025-06-03 10:00:00,3743.08,3743.08,3728.73,3731.5,1100.0,3743.08,3743.08,3728.73,3731.5,1100.0
2025-06-03 10:30:00,3733.27,3733.27,3718.42,3722.44,500.0,3733.27,3733.27,3718.42,3722.44,500.0
2025-06-03 11:00:00,3716.64,3718.25,3708.0,3718.25,919.0,3716.64,3718.25,3708.0,3718.25,919.0
2025-06-03 11:30:00,3720.43,3730.11,3720.43,3730.11,502.0,3720.43,3730.11,3720.43,3730.11,502.0
2025-06-03 12:00:00,3733.23,3739.13,3733.23,3739.13,200.0,3733.23,3739.13,3733.23,3739.13,200.0
2025-06-03 12:30:00,3736.32,3740.61,3735.19,3738.31,786.0,3736.32,3740.61,3735.19,3738.31,786.0
2025-06-03 13:00:00,3739.78,3743.34,3739.77,3740.25,365.0,3739.78,3743.34,3739.77,3740.25,365.0
2025-06-03 13:30:00,3748.7,3751.24,3742.63,3742.64,1003.0,3748.7,3751.24,3742.63,3742.64,1003.0
2025-06-03 14:00:00,3743.52,3752.0,3743.52,3748.54,1084.0,3743.52,3752.0,3743.52,3748.54,1084.0
2025-06-03 14:30:00,3752.0,3755.08,3748.61,3748.61,600.0,3752.0,3755.08,3748.61,3748.61,600.0
2025-06-03 15:00:00,3747.1,3750.62,3747.1,3750.62,512.0,3747.1,3750.62,3747.1,3750.62,512.0
2025-06-03 15:30:00,3751.77,3756.76,3747.0,3748.41,5367.0,3751.77,3756.76,3747.0,3748.41,5367.0
2025-06-04 09:30:00,3740.0,3740.0,3699.37,3719.27,3424.0,3740.0,3740.0,3699.37,3719.27,3424.0
2025-06-04 10:00:00,3714.25,3714.25,3705.66,3706.22,700.0,3714.25,3714.25,3705.66,3706.22,700.0
2025-06-04 10:30:00,3710.89,3718.22,3710.89,3717.89,601.0,3710.89,3718.22,3710.89,3717.89,601.0
2025-06-04 11:00:00,3726.77,3726.77,3722.94,3722.94,625.0,3726.77,3726.77,3722.94,3722.94,625.0
2025-06-04 11:30:00,3724.0,3728.5,3724.0,3728.5,300.0,3724.0,3728.5,3724.0,3728.5,300.0
2025-06-04 12:00:00,3731.83,3731.83,3731.83,3731.83,100.0,3731.83,3731.83,3731.83,3731.83,100.0
2025-06-04 12:30:00,3739.0,3741.11,3739.0,3741.11,610.0,3739.0,3741.11,3739.0,3741.11,610.0
2025-06-04 13:00:00,3742.74,3746.63,3742.74,3746.62,298.0,3742.74,3746.63,3742.74,3746.62,298.0
2025-06-04 13:30:00,3746.85,3752.9,3746.85,3752.9,1000.0,3746.85,3752.9,3746.85,3752.9,1000.0
2025-06-04 14:00:00,3747.99,3752.12,3747.49,3748.01,400.0,3747.99,3752.12,3747.49,3748.01,400.0
2025-06-04 14:30:00,3747.24,3747.25,3742.46,3742.46,579.0,3747.24,3747.25,3742.46,3742.46,579.0
2025-06-04 15:00:00,3733.56,3735.3,3733.56,3735.3,477.0,3733.56,3735.3,3733.56,3735.3,477.0
2025-06-04 15:30:00,3732.03,3732.03,3715.84,3716.29,1973.0,3732.03,3732.03,3715.84,3716.29,1973.0
2025-06-05 09:30:00,3733.8,3737.5,3686.43,3718.41,3551.0,3733.8,3737.5,3686.43,3718.41,3551.0
2025-06-05 10:00:00,3719.51,3719.51,3719.51,3719.51,100.0,3719.51,3719.51,3719.51,3719.51,100.0
2025-06-05 10:30:00,3722.85,3722.85,3722.85,3722.85,139.0,3722.85,3722.85,3722.85,3722.85,139.0
2025-06-05 11:00:00,3722.26,3722.26,3720.83,3720.84,200.0,3722.26,3722.26,3720.83,3720.84,200.0
2025-06-05 11:30:00,3723.9,3723.9,3721.49,3721.49,200.0,3723.9,3723.9,3721.49,3721.49,200.0
2025-06-05 12:00:00,3723.69,3723.69,3723.68,3723.69,200.0,3723.69,3723.69,3723.68,3723.69,200.0
2025-06-05 12:30:00,3723.68,3723.97,3722.0,3723.97,309.0,3723.68,3723.97,3722.0,3723.97,309.0
2025-06-05 13:00:00,3723.0,3725.29,3723.0,3724.48,300.0,3723.0,3725.29,3723.0,3724.48,300.0
2025-06-05 13:30:00,3724.48,3724.49,3724.48,3724.48,200.0,3724.48,3724.49,3724.48,3724.48,200.0
2025-06-05 14:00:00,3730.89,3732.3,3722.97,3724.55,1309.0,3730.89,3732.3,3722.97,3724.55,1309.0
2025-06-05 14:30:00,3733.49,3734.24,3733.49,3733.49,500.0,3733.49,3734.24,3733.49,3733.49,500.0
2025-06-05 15:00:00,3730.69,3730.69,3729.79,3729.8,200.0,3730.69,3730.69,3729.79,3729.8,200.0
2025-06-05 15:30:00,3728.78,3737.3,3715.93,3722.33,2359.0,3728.78,3737.3,3715.93,3722.33,2359.0
2025-06-06 09:30:00,3730.01,3730.01,3677.06,3715.6,1592.0,3730.01,3730.01,3677.06,3715.6,1592.0
2025-06-06 10:00:00,3737.16,3737.17,3727.34,3734.14,300.0,3737.16,3737.17,3727.34,3734.14,300.0
2025-06-06 10:30:00,3729.37,3730.95,3716.58,3716.58,740.0,3729.37,3730.95,3716.58,3716.58,740.0
2025-06-06 11:00:00,3718.86,3732.62,3708.54,3720.3,1921.0,3718.86,3732.62,3708.54,3720.3,1921.0
2025-06-06 11:30:00,3711.47,3713.04,3709.71,3709.71,310.0,3711.47,3713.04,3709.71,3709.71,310.0
2025-06-06 12:00:00,3719.26,3719.26,3719.26,3719.26,100.0,3719.26,3719.26,3719.26,3719.26,100.0
2025-06-06 12:30:00,3719.26,3719.86,3712.69,3719.86,597.0,3719.26,3719.86,3712.69,3719.86,597.0
2025-06-06 13:00:00,3717.39,3728.0,3717.39,3728.0,400.0,3717.39,3728.0,3717.39,3728.0,400.0
2025-06-06 13:30:00,3727.55,3727.55,3720.96,3720.96,702.0,3727.55,3727.55,3720.96,3720.96,702.0
2025-06-06 14:00:00,3729.68,3733.64,3728.4,3730.51,1230.0,3729.68,3733.64,3728.4,3730.51,1230.0
2025-06-06 14:30:00,3731.02,3731.02,3720.98,3720.98,1057.0,3731.02,3731.02,3720.98,3720.98,1057.0
2025-06-06 15:00:00,3719.07,3721.61,3719.07,3720.82,565.0,3719.07,3721.61,3719.07,3720.82,565.0
2025-06-06 15:30:00,3726.81,3726.81,3713.1,3717.96,2101.0,3726.81,3726.81,3713.1,3717.96,2101.0
2025-06-09 09:30:00,3711.14,3711.14,3642.54,3655.0,1953.0,3711.14,3711.14,3642.54,3655.0,1953.0
2025-06-09 10:00:00,3658.32,3666.69,3653.14,3655.0,1200.0,3658.32,3666.69,3653.14,3655.0,1200.0
2025-06-09 10:30:00,3654.89,3671.31,3653.0,3671.31,600.0,3654.89,3671.31,3653.0,3671.31,600.0
2025-06-09 11:00:00,3667.08,3680.22,3667.07,3678.37,657.0,3667.08,3680.22,3667.07,3678.37,657.0
2025-06-09 11:30:00,3666.76,3683.31,3666.75,3683.31,300.0,3666.76,3683.31,3666.75,3683.31,300.0
2025-06-09 12:00:00,3687.47,3698.63,3687.46,3691.65,2892.0,3687.47,3698.63,3687.46,3691.65,2892.0
2025-06-09 12:30:00,3692.81,3700.15,3692.06,3700.15,500.0,3692.81,3700.15,3692.06,3700.15,500.0
2025-06-09 13:00:00,3695.88,3697.1,3682.19,3691.6,1000.0,3695.88,3697.1,3682.19,3691.6,1000.0
2025-06-09 13:30:00,3689.83,3697.22,3689.11,3697.22,500.0,3689.83,3697.22,3689.11,3697.22,500.0
2025-06-09 14:00:00,3685.4,3702.0,3685.4,3700.67,1604.0,3685.4,3702.0,3685.4,3700.67,1604.0
2025-06-09 14:30:00,3700.6,3705.5,3694.39,3698.15,2315.0,3700.6,3705.5,3694.39,3698.15,2315.0
2025-06-09 15:00:00,3700.96,3702.32,3692.53,3698.46,1950.0,3700.96,3702.32,3692.53,3698.46,1950.0
2025-06-09 15:30:00,3701.34,3710.05,3690.13,3697.48,17212.0,3701.34,3710.05,3690.13,3697.48,17212.0
2025-06-10 09:30:00,3700.0,3710.32,3700.0,3702.27,5581.0,3700.0,3710.32,3700.0,3702.27,5581.0
2025-06-10 10:00:00,3702.27,3718.0,3701.48,3718.0,2704.0,3702.27,3718.0,3701.48,3718.0,2704.0
2025-06-10 10:30:00,3709.68,3714.48,3706.88,3709.02,4478.0,3709.68,3714.48,3706.88,3709.02,4478.0
2025-06-10 11:00:00,3704.77,3704.77,3694.0,3700.7,1400.0,3704.77,3704.77,3694.0,3700.7,1400.0
2025-06-10 11:30:00,3699.07,3710.13,3699.07,3710.13,500.0,3699.07,3710.13,3699.07,3710.13,500.0
2025-06-10 12:00:00,3718.58,3718.58,3707.11,3708.97,2330.0,3718.58,3718.58,3707.11,3708.97,2330.0
2025-06-10 12:30:00,3705.51,3705.51,3700.59,3700.94,1000.0,3705.51,3705.51,3700.59,3700.94,1000.0
2025-06-10 13:00:00,3705.17,3709.14,3699.2,3708.74,685.0,3705.17,3709.14,3699.2,3708.74,685.0
2025-06-10 13:30:00,3718.2,3723.3,3718.2,3723.3,300.0,3718.2,3723.3,3718.2,3723.3,300.0
2025-06-10 14:00:00,3718.91,3718.91,3710.47,3714.75,1168.0,3718.91,3718.91,3710.47,3714.75,1168.0
2025-06-10 14:30:00,3709.01,3712.33,3696.62,3703.16,2499.0,3709.01,3712.33,3696.62,3703.16,2499.0
2025-06-10 15:00:00,3711.93,3719.21,3711.93,3713.25,1700.0,3711.93,3719.21,3711.93,3713.25,1700.0
2025-06-10 15:30:00,3705.09,3710.9,3701.46,3705.7,8246.0,3705.09,3710.9,3701.46,3705.7,8246.0
2025-06-11 09:30:00,3703.22,3723.99,3668.17,3683.23,918.0,3703.22,3723.99,3668.17,3683.23,918.0
2025-06-11 10:00:00,3676.15,3682.83,3671.02,3682.83,1180.0,3676.15,3682.83,3671.02,3682.83,1180.0
2025-06-11 10:30:00,3692.46,3694.1,3670.68,3690.02,5813.0,3692.46,3694.1,3670.68,3690.02,5813.0
2025-06-11 11:00:00,3692.36,3704.28,3692.35,3702.79,1797.0,3692.36,3704.28,3692.35,3702.79,1797.0
2025-06-11 11:30:00,3702.79,3702.79,3702.79,3702.79,0.0,3702.79,3702.79,3702.79,3702.79,0.0
2025-06-11 12:00:00,3691.35,3691.35,3691.35,3691.35,100.0,3691.35,3691.35,3691.35,3691.35,100.0
2025-06-11 12:30:00,3694.38,3697.67,3688.6,3689.62,600.0,3694.38,3697.67,3688.6,3689.62,600.0
2025-06-11 13:00:00,3689.62,3689.62,3689.62,3689.62,0.0,3689.62,3689.62,3689.62,3689.62,0.0
2025-06-11 13:30:00,3679.72,3679.72,3677.32,3677.32,200.0,3679.72,3679.72,3677.32,3677.32,200.0
2025-06-11 14:00:00,3670.14,3678.49,3665.21,3671.06,1096.0,3670.14,3678.49,3665.21,3671.06,1096.0
2025-06-11 14:30:00,3668.35,3675.39,3660.62,3662.01,2333.0,3668.35,3675.39,3660.62,3662.01,2333.0
2025-06-11 15:00:00,3656.01,3656.56,3652.11,3654.41,749.0,3656.01,3656.56,3652.11,3654.41,749.0
2025-06-11 15:30:00,3659.15,3659.15,3650.0,3655.74,1353.0,3659.15,3659.15,3650.0,3655.74,1353.0
2025-06-12 09:30:00,3660.07,3668.45,3637.19,3642.26,16261.0,3660.07,3668.45,3637.19,3642.26,16261.0
2025-06-12 10:00:00,3643.99,3652.95,3620.08,3652.95,4435.0,3643.99,3652.95,3620.08,3652.95,4435.0
2025-06-12 10:30:00,3655.38,3663.31,3639.79,3641.56,848.0,3655.38,3663.31,3639.79,3641.56,848.0
2025-06-12 11:00:00,3640.31,3649.81,3640.31,3646.64,653.0,3640.31,3649.81,3640.31,3646.64,653.0
2025-06-12 11:30:00,3646.64,3646.64,3646.64,3646.64,0.0,3646.64,3646.64,3646.64,3646.64,0.0
2025-06-12 12:00:00,3646.64,3646.64,3646.64,3646.64,0.0,3646.64,3646.64,3646.64,3646.64,0.0
2025-06-12 12:30:00,3650.7,3658.65,3650.7,3658.65,200.0,3650.7,3658.65,3650.7,3658.65,200.0
2025-06-12 13:00:00,3660.94,3660.94,3656.78,3658.06,500.0,3660.94,3660.94,3656.78,3658.06,500.0
2025-06-12 13:30:00,3661.02,3664.37,3660.21,3663.0,700.0,3661.02,3664.37,3660.21,3663.0,700.0
2025-06-12 14:00:00,3663.21,3676.19,3662.0,3673.81,1260.0,3663.21,3676.19,3662.0,3673.81,1260.0
2025-06-12 14:30:00,3673.1,3681.78,3673.1,3677.01,700.0,3673.1,3681.78,3673.1,3677.01,700.0
2025-06-12 15:00:00,3680.28,3688.37,3674.81,3675.42,4444.0,3680.28,3688.37,3674.81,3675.42,4444.0
2025-06-12 15:30:00,3674.78,3680.74,3670.78,3680.74,2585.0,3674.78,3680.74,3670.78,3680.74,2585.0
2025-06-13 09:30:00,3664.81,3684.91,3664.81,3680.11,1179.0,3664.81,3684.91,3664.81,3680.11,1179.0
2025-06-13 10:00:00,3671.83,3686.0,3671.83,3686.0,2600.0,3671.83,3686.0,3671.83,3686.0,2600.0
2025-06-13 10:30:00,3667.59,3680.0,3648.29,3648.79,1940.0,3667.59,3680.0,3648.29,3648.79,1940.0
2025-06-13 11:00:00,3665.08,3672.0,3657.05,3662.14,1124.0,3665.08,3672.0,3657.05,3662.14,1124.0
2025-06-13 11:30:00,3671.0,3671.0,3664.56,3668.55,1309.0,3671.0,3671.0,3664.56,3668.55,1309.0
2025-06-13 12:00:00,3666.77,3666.77,3646.37,3646.37,344.0,3666.77,3666.77,3646.37,3646.37,344.0
2025-06-13 12:30:00,3656.27,3656.27,3646.91,3646.91,600.0,3656.27,3656.27,3646.91,3646.91,600.0
2025-06-13 13:00:00,3641.29,3644.88,3625.8,3628.45,600.0,3641.29,3644.88,3625.8,3628.45,600.0
2025-06-13 13:30:00,3638.94,3641.86,3638.94,3641.86,200.0,3638.94,3641.86,3638.94,3641.86,200.0
2025-06-13 14:00:00,3638.86,3638.86,3636.33,3636.34,200.0,3638.86,3638.86,3636.33,3636.34,200.0
2025-06-13 14:30:00,3636.38,3641.76,3625.91,3641.76,3709.0,3636.38,3641.76,3625.91,3641.76,3709.0
2025-06-13 15:00:00,3642.76,3646.83,3636.11,3641.53,1426.0,3642.76,3646.83,3636.11,3641.53,1426.0
2025-06-13 15:30:00,3645.98,3648.42,3632.94,3642.6,6638.0,3645.98,3648.42,3632.94,3642.6,6638.0
2025-06-16 09:30:00,3644.03,3644.97,3613.69,3639.06,1840.0,3644.03,3644.97,3613.69,3639.06,1840.0
2025-06-16 10:00:00,3630.08,3638.87,3621.94,3623.29,2813.0,3630.08,3638.87,3621.94,3623.29,2813.0
2025-06-16 10:30:00,3611.62,3611.62,3582.96,3586.68,2788.0,3611.62,3611.62,3582.96,3586.68,2788.0
2025-06-16 11:00:00,3593.64,3603.5,3585.0,3597.88,2216.0,3593.64,3603.5,3585.0,3597.88,2216.0
2025-06-16 11:30:00,3590.91,3590.92,3565.99,3570.36,866.0,3590.91,3590.92,3565.99,3570.36,866.0
2025-06-16 12:00:00,3571.34,3593.24,3571.33,3593.24,850.0,3571.34,3593.24,3571.33,3593.24,850.0
2025-06-16 12:30:00,3592.71,3607.43,3591.71,3591.71,2210.0,3592.71,3607.43,3591.71,3591.71,2210.0
2025-06-16 13:00:00,3595.19,3605.35,3591.69,3599.71,2580.0,3595.19,3605.35,3591.69,3599.71,2580.0
2025-06-16 13:30:00,3593.02,3595.75,3586.6,3586.6,1300.0,3593.02,3595.75,3586.6,3586.6,1300.0
2025-06-16 14:00:00,3590.71,3609.63,3589.56,3600.13,1317.0,3590.71,3609.63,3589.56,3600.13,1317.0
2025-06-16 14:30:00,3596.29,3600.8,3591.25,3594.18,2004.0,3596.29,3600.8,3591.25,3594.18,2004.0
2025-06-16 15:00:00,3594.16,3597.98,3588.54,3594.83,2856.0,3594.16,3597.98,3588.54,3594.83,2856.0
2025-06-16 15:30:00,3588.92,3602.82,3588.92,3602.82,8702.0,3588.92,3602.82,3588.92,3602.82,8702.0
2025-06-17 09:30:00,3597.51,3646.96,3597.51,3607.86,1708.0,3597.51,3646.96,3597.51,3607.86,1708.0
2025-06-17 10:00:00,3607.09,3624.59,3607.09,3621.21,2345.0,3607.09,3624.59,3607.09,3621.21,2345.0
2025-06-17 10:30:00,3620.01,3625.01,3618.01,3623.68,1536.0,3620.01,3625.01,3618.01,3623.68,1536.0
2025-06-17 11:00:00,3626.31,3630.29,3620.65,3630.29,1840.0,3626.31,3630.29,3620.65,3630.29,1840.0
2025-06-17 11:30:00,3631.36,3633.14,3625.0,3630.07,2147.0,3631.36,3633.14,3625.0,3630.07,2147.0
2025-06-17 12:00:00,3623.1,3623.1,3622.0,3623.1,984.0,3623.1,3623.1,3622.0,3623.1,984.0
2025-06-17 12:30:00,3619.1,3632.66,3619.1,3632.66,1039.0,3619.1,3632.66,3619.1,3632.66,1039.0
2025-06-17 13:00:00,3631.47,3635.12,3621.45,3627.82,1319.0,3631.47,3635.12,3621.45,3627.82,1319.0
2025-06-17 13:30:00,3623.29,3624.23,3620.68,3620.69,560.0,3623.29,3624.23,3620.68,3620.69,560.0
2025-06-17 14:00:00,3616.96,3622.13,3609.47,3613.41,1157.0,3616.96,3622.13,3609.47,3613.41,1157.0
2025-06-17 14:30:00,3609.6,3616.68,3609.59,3616.68,665.0,3609.6,3616.68,3609.59,3616.68,665.0
2025-06-17 15:00:00,3616.68,3616.68,3613.89,3614.9,1055.0,3616.68,3616.68,3613.89,3614.9,1055.0
2025-06-17 15:30:00,3613.08,3616.84,3599.0,3601.44,7950.0,3613.08,3616.84,3599.0,3601.44,7950.0
2025-06-18 09:30:00,3620.63,3642.17,3617.29,3625.31,2815.0,3620.63,3642.17,3617.29,3625.31,2815.0
2025-06-18 10:00:00,3618.5,3625.0,3611.62,3616.29,1032.0,3618.5,3625.0,3611.62,3616.29,1032.0
2025-06-18 10:30:00,3620.67,3624.33,3615.07,3617.75,796.0,3620.67,3624.33,3615.07,3617.75,796.0
2025-06-18 11:00:00,3624.03,3624.03,3612.64,3612.64,600.0,3624.03,3624.03,3612.64,3612.64,600.0
2025-06-18 11:30:00,3611.11,3611.2,3606.22,3606.28,800.0,3611.11,3611.2,3606.22,3606.28,800.0
2025-06-18 12:00:00,3608.44,3615.15,3608.44,3610.31,678.0,3608.44,3615.15,3608.44,3610.31,678.0
2025-06-18 12:30:00,3608.16,3612.35,3608.16,3612.24,300.0,3608.16,3612.35,3608.16,3612.24,300.0
2025-06-18 13:00:00,3612.27,3612.27,3605.18,3612.2,600.0,3612.27,3612.27,3605.18,3612.2,600.0
2025-06-18 13:30:00,3612.2,3618.27,3604.79,3618.27,1010.0,3612.2,3618.27,3604.79,3618.27,1010.0
2025-06-18 14:00:00,3616.86,3616.86,3614.71,3614.74,400.0,3616.86,3616.86,3614.71,3614.74,400.0
2025-06-18 14:30:00,3619.87,3625.99,3608.77,3608.77,2000.0,3619.87,3625.99,3608.77,3608.77,2000.0
2025-06-18 15:00:00,3608.46,3612.06,3603.19,3607.13,1600.0,3608.46,3612.06,3603.19,3607.13,1600.0
2025-06-18 15:30:00,3611.98,3614.34,3596.35,3601.21,9133.0,3611.98,3614.34,3596.35,3601.21,9133.0
2025-06-20 09:30:00,3606.5,3616.53,3591.09,3604.39,16722.0,3606.5,3616.53,3591.09,3604.39,16722.0
2025-06-20 10:00:00,3606.16,3624.45,3595.22,3614.07,933.0,3606.16,3624.45,3595.22,3614.07,933.0
2025-06-20 10:30:00,3617.53,3628.37,3617.53,3628.37,900.0,3617.53,3628.37,3617.53,3628.37,900.0
2025-06-20 11:00:00,3633.96,3646.71,3629.76,3635.34,1300.0,3633.96,3646.71,3629.76,3635.34,1300.0
2025-06-20 11:30:00,3637.01,3644.0,3632.2,3641.54,3272.0,3637.01,3644.0,3632.2,3641.54,3272.0
2025-06-20 12:00:00,3634.66,3641.24,3628.38,3641.24,3118.0,3634.66,3641.24,3628.38,3641.24,3118.0
2025-06-20 12:30:00,3642.35,3646.47,3629.04,3633.51,2435.0,3642.35,3646.47,3629.04,3633.51,2435.0
2025-06-20 13:00:00,3630.01,3632.0,3630.0,3630.0,842.0,3630.01,3632.0,3630.0,3630.0,842.0
2025-06-20 13:30:00,3626.86,3634.99,3624.67,3624.67,1227.0,3626.86,3634.99,3624.67,3624.67,1227.0
2025-06-20 14:00:00,3629.47,3633.94,3628.61,3633.94,400.0,3629.47,3633.94,3628.61,3633.94,400.0
2025-06-20 14:30:00,3633.04,3634.99,3629.47,3629.47,1495.0,3633.04,3634.99,3629.47,3629.47,1495.0
2025-06-20 15:00:00,3630.01,3631.0,3630.01,3630.66,1115.0,3630.01,3631.0,3630.01,3630.66,1115.0
2025-06-20 15:30:00,3632.09,3656.28,3630.31,3648.73,14771.0,3632.09,3656.28,3630.31,3648.73,14771.0